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 39,860.05 39,860.05 39,728.26 39,732.54 0.0K
09:05 39,730.25 39,737.10 39,699.19 39,725.72 0.0K
09:10 39,716.45 39,726.58 39,692.31 39,704.34 0.0K
09:15 39,702.70 39,712.47 39,691.15 39,707.99 0.0K
09:20 39,709.15 39,712.09 39,659.85 39,675.22 0.0K
09:25 39,674.72 39,706.98 39,674.72 39,706.49 0.0K
09:30 39,715.31 39,732.13 39,682.47 39,710.28 0.0K
09:35 39,710.96 39,727.89 39,705.93 39,716.41 0.0K
09:40 39,717.17 39,727.26 39,714.13 39,720.27 0.0K
09:45 39,717.81 39,717.81 39,686.57 39,688.32 0.0K
09:50 39,689.21 39,705.59 39,679.36 39,705.59 0.0K
09:55 39,704.57 39,708.35 39,670.15 39,671.63 0.0K
10:00 39,678.23 39,691.12 39,662.88 39,663.88 0.0K
10:05 39,663.70 39,663.70 39,646.06 39,654.99 0.0K
10:10 39,654.79 39,672.79 39,651.99 39,656.35 0.0K
10:15 39,656.76 39,657.61 39,633.08 39,642.72 0.0K
10:20 39,643.70 39,661.95 39,637.28 39,658.01 0.0K
10:25 39,658.25 39,672.01 39,642.96 39,670.71 0.0K
10:30 39,670.42 39,672.28 39,640.96 39,644.20 0.0K
10:35 39,644.93 39,664.98 39,631.65 39,653.27 0.0K
10:40 39,654.17 39,654.17 39,636.44 39,644.96 0.0K
10:45 39,645.59 39,651.94 39,636.00 39,636.00 0.0K
10:50 39,635.71 39,648.01 39,629.48 39,641.73 0.0K
10:55 39,640.18 39,641.56 39,607.15 39,609.65 0.0K
11:00 39,606.45 39,624.76 39,606.42 39,614.82 0.0K
11:05 39,615.39 39,647.88 39,609.31 39,645.97 0.0K
11:10 39,645.25 39,699.32 39,645.25 39,690.91 0.0K
11:15 39,684.04 39,690.97 39,679.98 39,685.11 0.0K
11:20 39,683.42 39,693.42 39,679.43 39,684.63 0.0K
11:25 39,684.58 39,684.58 39,669.14 39,675.81 0.0K
11:30 39,675.34 39,681.43 39,629.18 39,633.57 0.0K
11:35 39,632.47 39,632.47 39,612.20 39,620.56 0.0K
11:40 39,617.84 39,644.17 39,614.40 39,636.70 0.0K
11:45 39,636.42 39,650.06 39,619.86 39,641.43 0.0K
11:50 39,643.27 39,651.58 39,638.54 39,638.54 0.0K
11:55 39,638.31 39,640.18 39,631.94 39,635.91 0.0K
12:00 39,631.98 39,645.54 39,629.98 39,631.03 0.0K
12:05 39,628.51 39,675.24 39,621.81 39,675.24 0.0K
12:10 39,674.11 39,682.51 39,667.55 39,670.48 0.0K
12:15 39,670.85 39,673.14 39,661.72 39,664.64 0.0K
12:20 39,660.62 39,704.81 39,660.38 39,704.76 0.0K
12:25 39,704.73 39,715.64 39,704.73 39,712.37 0.0K
12:30 39,711.81 39,736.25 39,711.81 39,733.46 0.0K
12:35 39,733.85 39,739.81 39,719.63 39,723.80 0.0K
12:40 39,721.79 39,726.82 39,712.86 39,713.06 0.0K
12:45 39,713.56 39,714.24 39,685.10 39,685.10 0.0K
12:50 39,685.04 39,699.48 39,674.67 39,696.34 0.0K
12:55 39,700.90 39,703.78 39,691.38 39,699.30 0.0K
13:00 39,702.63 39,704.59 39,693.09 39,693.15 0.0K
13:05 39,694.57 39,694.57 39,671.50 39,671.50 0.0K
13:10 39,671.64 39,683.05 39,671.42 39,678.01 0.0K
13:15 39,680.00 39,704.54 39,680.00 39,701.99 0.0K
13:20 39,702.21 39,707.26 39,701.01 39,701.23 0.0K
13:25 39,702.28 39,704.02 39,692.64 39,693.10 0.0K
13:30 39,694.77 39,695.53 39,668.71 39,671.17 0.0K
13:35 39,671.22 39,686.26 39,668.53 39,685.70 0.0K
13:40 39,686.38 39,695.83 39,686.38 39,689.37 0.0K
13:45 39,689.49 39,691.49 39,670.30 39,670.30 0.0K
13:50 39,670.59 39,687.92 39,670.59 39,687.87 0.0K
13:55 39,688.00 39,701.75 39,688.00 39,701.34 0.0K
14:00 39,700.23 39,701.13 39,685.01 39,697.97 0.0K
14:05 39,696.57 39,711.58 39,695.64 39,701.46 0.0K
14:10 39,700.30 39,700.56 39,677.84 39,687.96 0.0K
14:15 39,688.16 39,698.62 39,677.22 39,677.22 0.0K
14:20 39,677.08 39,688.00 39,654.34 39,675.98 0.0K
14:25 39,676.35 39,712.28 39,676.35 39,707.30 0.0K
14:30 39,769.02 39,814.78 39,769.02 39,803.01 0.0K
14:35 39,814.00 39,833.61 39,802.45 39,803.45 0.0K
14:40 39,806.00 39,811.33 39,797.90 39,810.00 0.0K
14:45 39,810.07 39,813.12 39,766.76 39,767.70 0.0K
14:50 39,767.70 39,811.99 39,767.46 39,810.97 0.0K
14:55 39,810.99 39,822.06 39,792.47 39,811.62 0.0K
15:00 39,810.93 39,810.95 39,785.75 39,797.17 0.0K
15:05 39,798.25 39,835.68 39,797.82 39,832.43 0.0K
15:10 39,831.97 39,841.43 39,825.51 39,832.23 0.0K
15:15 39,832.38 39,833.81 39,818.19 39,823.67 0.0K
15:20 39,823.29 39,823.63 39,779.36 39,779.36 0.0K
15:25 39,781.02 39,805.85 39,778.59 39,802.57 0.0K
15:30 39,801.63 39,807.37 39,777.70 39,806.89 0.0K
15:35 39,810.74 39,833.35 39,803.56 39,831.18 0.0K
15:40 39,832.83 39,858.39 39,832.83 39,846.30 0.0K
15:45 39,847.73 39,855.09 39,837.33 39,847.50 0.0K
15:50 39,849.65 39,880.31 39,844.90 39,878.04 0.0K
15:55 39,878.48 39,882.34 39,867.67 39,870.35 0.0K
16:00 39,871.30 39,887.95 39,871.30 39,887.12 0.0K
16:05 39,887.44 39,890.22 39,866.58 39,872.98 0.0K
16:10 39,878.71 39,898.29 39,874.00 39,886.35 0.0K
16:15 39,886.41 39,896.06 39,864.81 39,896.06 0.0K
16:20 39,897.70 39,900.47 39,887.13 39,887.13 0.0K
16:25 39,887.29 39,889.93 39,866.49 39,873.36 0.0K
16:30 39,875.12 39,893.98 39,843.46 39,847.87 0.0K
16:35 39,847.59 39,871.23 39,844.40 39,848.89 0.0K
16:40 39,849.49 39,849.49 39,837.65 39,845.48 0.0K
16:45 39,846.68 39,872.98 39,846.68 39,867.95 0.0K
16:50 39,867.44 39,867.66 39,841.19 39,866.29 0.0K
16:55 39,865.85 39,865.85 39,853.33 39,853.56 0.0K
17:00 39,857.48 39,868.58 39,845.82 39,852.95 0.0K
17:05 39,853.68 39,883.71 39,852.07 39,879.80 0.0K
17:10 39,879.46 39,892.98 39,879.31 39,892.98 0.0K
17:15 39,893.06 39,903.48 39,879.22 39,900.21 0.0K
17:20 39,899.80 39,899.83 39,875.47 39,880.56 0.0K
17:25 39,881.84 39,896.97 39,873.50 39,890.52 0.0K
17:30 39,890.61 39,890.61 39,890.61 39,890.61 0.0K
17:35 39,891.02 39,943.15 39,891.02 39,943.15 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar