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 39,875.23 39,926.50 39,875.23 39,894.29 0.0K
09:05 39,895.65 39,911.20 39,854.16 39,898.90 0.0K
09:10 39,906.77 39,935.62 39,894.87 39,910.85 0.0K
09:15 39,912.32 39,914.57 39,826.54 39,827.24 0.0K
09:20 39,827.40 39,827.40 39,769.60 39,784.73 0.0K
09:25 39,783.38 39,796.11 39,773.26 39,773.26 0.0K
09:30 39,772.91 39,817.82 39,750.77 39,817.82 0.0K
09:35 39,814.82 39,842.26 39,811.62 39,821.42 0.0K
09:40 39,819.76 39,829.41 39,788.49 39,788.49 0.0K
09:45 39,786.87 39,787.36 39,742.23 39,743.06 0.0K
09:50 39,741.40 39,741.40 39,716.26 39,724.07 0.0K
09:55 39,724.91 39,726.33 39,698.73 39,717.26 0.0K
10:00 39,718.97 39,752.97 39,718.97 39,736.22 0.0K
10:05 39,734.73 39,745.86 39,727.69 39,731.51 0.0K
10:10 39,732.02 39,732.89 39,668.18 39,670.16 0.0K
10:15 39,667.85 39,669.53 39,628.85 39,649.31 0.0K
10:20 39,652.19 39,660.16 39,641.27 39,647.39 0.0K
10:25 39,647.80 39,679.46 39,644.66 39,674.52 0.0K
10:30 39,668.09 39,669.58 39,591.14 39,617.08 0.0K
10:35 39,614.83 39,619.53 39,586.35 39,608.70 0.0K
10:40 39,608.33 39,622.95 39,596.49 39,616.61 0.0K
10:45 39,616.04 39,617.82 39,571.83 39,597.27 0.0K
10:50 39,597.00 39,599.45 39,563.96 39,590.87 0.0K
10:55 39,594.41 39,609.33 39,590.01 39,597.46 0.0K
11:00 39,598.72 39,617.76 39,598.60 39,617.76 0.0K
11:05 39,618.21 39,635.52 39,616.69 39,635.16 0.0K
11:10 39,635.99 39,668.87 39,625.57 39,667.07 0.0K
11:15 39,667.09 39,667.82 39,645.92 39,653.43 0.0K
11:20 39,653.63 39,667.53 39,645.77 39,645.77 0.0K
11:25 39,641.14 39,659.97 39,638.19 39,645.82 0.0K
11:30 39,645.89 39,664.04 39,635.76 39,661.02 0.0K
11:35 39,662.59 39,683.82 39,662.59 39,676.51 0.0K
11:40 39,677.03 39,695.64 39,672.55 39,695.64 0.0K
11:45 39,695.85 39,703.12 39,688.36 39,697.72 0.0K
11:50 39,690.79 39,691.27 39,665.07 39,667.67 0.0K
11:55 39,663.59 39,664.64 39,647.11 39,651.25 0.0K
12:00 39,660.95 39,668.88 39,651.00 39,651.00 0.0K
12:05 39,648.68 39,648.68 39,633.90 39,645.09 0.0K
12:10 39,645.02 39,662.28 39,642.63 39,659.81 0.0K
12:15 39,660.23 39,661.67 39,649.44 39,653.95 0.0K
12:20 39,654.51 39,668.70 39,643.97 39,647.50 0.0K
12:25 39,648.58 39,658.00 39,646.59 39,654.60 0.0K
12:30 39,655.40 39,655.48 39,638.33 39,643.31 0.0K
12:35 39,643.93 39,662.30 39,642.02 39,650.00 0.0K
12:40 39,650.56 39,650.90 39,604.38 39,604.97 0.0K
12:45 39,605.94 39,611.10 39,589.30 39,590.15 0.0K
12:50 39,590.18 39,593.62 39,574.58 39,574.86 0.0K
12:55 39,574.61 39,589.51 39,567.95 39,580.96 0.0K
13:00 39,581.02 39,613.05 39,581.02 39,603.72 0.0K
13:05 39,600.76 39,600.76 39,571.42 39,572.56 0.0K
13:10 39,572.99 39,580.59 39,569.27 39,579.09 0.0K
13:15 39,579.03 39,599.73 39,579.03 39,595.41 0.0K
13:20 39,595.62 39,601.61 39,594.40 39,599.39 0.0K
13:25 39,599.41 39,600.04 39,590.83 39,591.31 0.0K
13:30 39,591.87 39,593.72 39,588.29 39,592.41 0.0K
13:35 39,594.63 39,594.63 39,563.15 39,563.92 0.0K
13:40 39,563.63 39,574.75 39,559.52 39,566.37 0.0K
13:45 39,566.65 39,573.05 39,560.44 39,568.87 0.0K
13:50 39,568.78 39,578.20 39,562.06 39,578.07 0.0K
13:55 39,580.37 39,600.66 39,580.37 39,595.76 0.0K
14:00 39,595.17 39,618.07 39,594.53 39,615.20 0.0K
14:05 39,594.27 39,597.10 39,573.92 39,578.13 0.0K
14:10 39,578.01 39,587.15 39,575.27 39,586.39 0.0K
14:15 39,586.28 39,590.10 39,571.53 39,583.61 0.0K
14:20 39,584.18 39,594.16 39,574.61 39,576.96 0.0K
14:25 39,576.84 39,583.27 39,571.94 39,582.31 0.0K
14:30 39,580.20 39,580.91 39,556.05 39,559.81 0.0K
14:35 39,560.70 39,572.17 39,557.94 39,562.95 0.0K
14:40 39,562.17 39,590.47 39,560.43 39,590.47 0.0K
14:45 39,583.13 39,583.22 39,545.19 39,553.87 0.0K
14:50 39,554.18 39,556.15 39,548.53 39,553.16 0.0K
14:55 39,553.06 39,568.42 39,552.45 39,559.91 0.0K
15:00 39,560.40 39,569.56 39,547.44 39,568.79 0.0K
15:05 39,566.53 39,575.17 39,562.75 39,568.10 0.0K
15:10 39,569.22 39,573.78 39,564.93 39,571.18 0.0K
15:15 39,571.56 39,589.10 39,566.85 39,588.13 0.0K
15:20 39,588.57 39,595.76 39,582.15 39,588.78 0.0K
15:25 39,589.69 39,601.61 39,580.19 39,601.61 0.0K
15:30 39,599.72 39,639.06 39,598.87 39,637.02 0.0K
15:35 39,636.18 39,636.88 39,605.54 39,619.29 0.0K
15:40 39,618.47 39,665.68 39,617.89 39,651.85 0.0K
15:45 39,653.05 39,661.37 39,649.81 39,654.74 0.0K
15:50 39,655.01 39,662.57 39,645.37 39,646.07 0.0K
15:55 39,644.02 39,657.14 39,634.63 39,638.53 0.0K
16:00 39,638.60 39,657.89 39,638.50 39,653.38 0.0K
16:05 39,649.09 39,649.60 39,610.26 39,618.84 0.0K
16:10 39,619.67 39,638.60 39,609.12 39,633.61 0.0K
16:15 39,632.34 39,654.94 39,627.17 39,650.07 0.0K
16:20 39,650.34 39,652.09 39,644.18 39,648.95 0.0K
16:25 39,646.10 39,666.96 39,643.47 39,666.65 0.0K
16:30 39,666.93 39,668.60 39,654.19 39,668.60 0.0K
16:35 39,670.37 39,670.37 39,651.74 39,651.74 0.0K
16:40 39,652.10 39,655.39 39,640.40 39,647.71 0.0K
16:45 39,647.53 39,653.94 39,639.67 39,645.28 0.0K
16:50 39,645.22 39,651.50 39,640.17 39,646.98 0.0K
16:55 39,646.68 39,653.07 39,637.43 39,637.97 0.0K
17:00 39,637.51 39,647.25 39,634.82 39,634.82 0.0K
17:05 39,635.85 39,669.57 39,634.41 39,668.76 0.0K
17:10 39,668.49 39,678.01 39,647.15 39,649.91 0.0K
17:15 39,651.14 39,651.69 39,635.15 39,635.15 0.0K
17:20 39,633.95 39,633.95 39,607.15 39,614.54 0.0K
17:25 39,614.62 39,640.15 39,611.34 39,640.15 0.0K
17:35 39,633.34 39,645.20 39,622.11 39,622.11 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar