FTSE MIB Net Lux Index (FTFTSEMIBN)

FTFTSEMIBN
🏛️ Italien →
42,725.32
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 39,755.44 39,810.40 39,748.48 39,808.95 0.0K
09:05 39,816.15 39,816.15 39,757.02 39,804.18 0.0K
09:10 39,798.44 39,823.22 39,785.65 39,812.35 0.0K
09:15 39,795.68 39,795.68 39,744.00 39,744.00 0.0K
09:20 39,733.15 39,762.93 39,720.97 39,754.45 0.0K
09:25 39,756.98 39,779.22 39,721.60 39,723.33 0.0K
09:30 39,731.66 39,748.49 39,702.53 39,706.17 0.0K
09:35 39,705.88 39,719.21 39,692.82 39,713.93 0.0K
09:40 39,715.02 39,729.27 39,682.83 39,689.73 0.0K
09:45 39,689.04 39,716.72 39,686.82 39,698.33 0.0K
09:50 39,698.00 39,703.20 39,669.88 39,679.87 0.0K
09:55 39,681.66 39,683.94 39,640.33 39,678.73 0.0K
10:00 39,673.57 39,698.89 39,667.09 39,670.86 0.0K
10:05 39,669.16 39,684.93 39,666.23 39,683.13 0.0K
10:10 39,683.52 39,698.37 39,681.46 39,697.26 0.0K
10:15 39,696.75 39,741.13 39,689.46 39,739.10 0.0K
10:20 39,740.72 39,751.35 39,709.03 39,710.99 0.0K
10:25 39,713.92 39,736.60 39,713.85 39,732.61 0.0K
10:30 39,732.60 39,732.60 39,689.94 39,729.27 0.0K
10:35 39,730.88 39,731.67 39,708.89 39,727.53 0.0K
10:40 39,730.28 39,746.72 39,710.67 39,712.85 0.0K
10:45 39,715.08 39,739.26 39,711.30 39,735.45 0.0K
10:50 39,735.79 39,743.86 39,727.42 39,736.76 0.0K
10:55 39,738.26 39,741.25 39,710.76 39,729.54 0.0K
11:00 39,730.66 39,756.83 39,730.64 39,753.75 0.0K
11:05 39,754.15 39,792.65 39,744.14 39,791.23 0.0K
11:10 39,793.77 39,832.95 39,793.77 39,812.83 0.0K
11:15 39,809.84 39,838.03 39,809.84 39,820.87 0.0K
11:20 39,820.87 39,835.24 39,817.03 39,825.66 0.0K
11:25 39,825.26 39,845.96 39,815.18 39,845.16 0.0K
11:30 39,845.08 39,888.81 39,843.24 39,878.47 0.0K
11:35 39,879.50 39,889.34 39,863.23 39,863.23 0.0K
11:40 39,861.66 39,871.77 39,841.17 39,855.39 0.0K
11:45 39,850.93 39,866.19 39,837.81 39,840.21 0.0K
11:50 39,839.09 39,839.68 39,824.07 39,824.07 0.0K
11:55 39,823.04 39,834.26 39,818.36 39,827.08 0.0K
12:00 39,828.43 39,829.97 39,770.92 39,779.91 0.0K
12:05 39,778.96 39,784.93 39,755.05 39,756.73 0.0K
12:10 39,754.60 39,783.83 39,751.98 39,776.21 0.0K
12:15 39,780.35 39,782.81 39,766.29 39,774.44 0.0K
12:20 39,774.74 39,774.74 39,755.54 39,766.69 0.0K
12:25 39,767.35 39,773.67 39,763.82 39,773.32 0.0K
12:30 39,773.38 39,803.60 39,767.50 39,794.70 0.0K
12:35 39,796.30 39,813.17 39,791.09 39,809.61 0.0K
12:40 39,809.17 39,809.17 39,779.04 39,785.26 0.0K
12:45 39,785.66 39,793.30 39,782.97 39,787.09 0.0K
12:50 39,788.46 39,789.55 39,759.94 39,759.94 0.0K
12:55 39,759.85 39,773.03 39,758.10 39,772.37 0.0K
13:00 39,773.06 39,780.18 39,767.28 39,774.99 0.0K
13:05 39,774.66 39,793.84 39,772.86 39,793.84 0.0K
13:10 39,793.68 39,795.90 39,769.99 39,770.98 0.0K
13:15 39,771.53 39,799.15 39,771.53 39,794.45 0.0K
13:20 39,796.53 39,814.69 39,796.53 39,799.84 0.0K
13:25 39,799.50 39,839.24 39,798.27 39,838.44 0.0K
13:30 39,839.11 39,858.28 39,838.41 39,849.63 0.0K
13:35 39,848.81 39,859.03 39,834.42 39,834.42 0.0K
13:40 39,838.51 39,858.36 39,836.65 39,858.36 0.0K
13:45 39,860.19 39,860.19 39,830.59 39,830.59 0.0K
13:50 39,830.31 39,830.31 39,813.21 39,816.90 0.0K
13:55 39,814.78 39,815.32 39,779.89 39,780.42 0.0K
14:00 39,771.48 39,772.49 39,714.67 39,747.45 0.0K
14:05 39,749.33 39,752.61 39,715.88 39,718.18 0.0K
14:10 39,718.55 39,742.88 39,706.52 39,740.07 0.0K
14:15 39,740.40 39,741.26 39,688.48 39,689.07 0.0K
14:20 39,687.47 39,687.47 39,644.59 39,647.51 0.0K
14:25 39,646.39 39,650.64 39,618.64 39,640.28 0.0K
14:30 39,649.94 39,649.94 39,523.09 39,537.20 0.0K
14:35 39,536.80 39,589.83 39,531.44 39,575.42 0.0K
14:40 39,573.71 39,576.83 39,520.56 39,536.23 0.0K
14:45 39,538.69 39,580.32 39,537.27 39,573.10 0.0K
14:50 39,575.56 39,605.04 39,575.56 39,597.28 0.0K
14:55 39,596.98 39,646.10 39,594.40 39,645.41 0.0K
15:00 39,646.49 39,676.11 39,643.99 39,671.39 0.0K
15:05 39,671.70 39,682.32 39,665.75 39,678.82 0.0K
15:10 39,678.60 39,689.34 39,660.38 39,689.06 0.0K
15:15 39,689.00 39,703.46 39,679.08 39,686.94 0.0K
15:20 39,687.08 39,688.03 39,663.51 39,671.16 0.0K
15:25 39,670.04 39,678.54 39,665.87 39,678.54 0.0K
15:30 39,680.73 39,696.84 39,631.81 39,636.90 0.0K
15:35 39,633.42 39,655.05 39,627.57 39,647.10 0.0K
15:40 39,647.45 39,659.31 39,608.94 39,625.40 0.0K
15:45 39,625.70 39,640.61 39,616.83 39,627.93 0.0K
15:50 39,627.50 39,627.50 39,608.84 39,621.09 0.0K
15:55 39,620.11 39,620.11 39,571.50 39,616.54 0.0K
16:00 39,618.84 39,618.84 39,597.57 39,612.25 0.0K
16:05 39,620.52 39,667.14 39,616.54 39,657.78 0.0K
16:10 39,653.35 39,682.30 39,653.35 39,682.30 0.0K
16:15 39,681.69 39,684.33 39,646.89 39,658.01 0.0K
16:20 39,663.37 39,673.49 39,655.13 39,660.89 0.0K
16:25 39,661.47 39,700.41 39,654.48 39,676.49 0.0K
16:30 39,684.41 39,692.29 39,663.15 39,678.37 0.0K
16:35 39,678.44 39,696.93 39,670.90 39,691.60 0.0K
16:40 39,692.58 39,704.99 39,650.71 39,655.50 0.0K
16:45 39,638.70 39,678.75 39,624.66 39,671.76 0.0K
16:50 39,671.88 39,698.03 39,671.88 39,693.57 0.0K
16:55 39,684.95 39,699.41 39,684.95 39,691.56 0.0K
17:00 39,691.33 39,710.28 39,688.50 39,710.28 0.0K
17:05 39,711.57 39,736.67 39,711.13 39,730.40 0.0K
17:10 39,730.46 39,731.22 39,700.73 39,703.92 0.0K
17:15 39,706.17 39,729.33 39,706.17 39,717.37 0.0K
17:20 39,718.39 39,726.52 39,711.88 39,715.79 0.0K
17:25 39,716.38 39,743.20 39,716.38 39,742.25 0.0K
17:30 39,741.69 39,741.69 39,741.69 39,741.69 0.0K
17:35 39,743.05 39,785.28 39,743.05 39,785.28 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar