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 39,618.20 39,662.16 39,593.76 39,662.16 0.0K
09:05 39,663.14 39,679.21 39,639.20 39,650.78 0.0K
09:10 39,651.65 39,665.36 39,623.71 39,657.22 0.0K
09:15 39,649.83 39,660.60 39,629.20 39,642.36 0.0K
09:20 39,644.08 39,660.64 39,632.58 39,640.07 0.0K
09:25 39,639.68 39,639.68 39,598.80 39,605.95 0.0K
09:30 39,605.57 39,608.21 39,581.66 39,596.72 0.0K
09:35 39,596.87 39,642.06 39,596.87 39,641.17 0.0K
09:40 39,641.47 39,657.34 39,630.61 39,657.34 0.0K
09:45 39,661.53 39,675.49 39,657.82 39,666.11 0.0K
09:50 39,666.97 39,677.24 39,652.69 39,658.97 0.0K
09:55 39,658.89 39,664.76 39,648.54 39,652.95 0.0K
10:00 39,655.02 39,679.76 39,646.39 39,679.76 0.0K
10:05 39,682.60 39,689.60 39,633.85 39,633.85 0.0K
10:10 39,633.58 39,633.58 39,597.28 39,617.65 0.0K
10:15 39,617.07 39,634.70 39,612.97 39,631.63 0.0K
10:20 39,631.51 39,658.57 39,630.07 39,656.70 0.0K
10:25 39,658.58 39,658.58 39,636.83 39,637.83 0.0K
10:30 39,638.28 39,669.40 39,632.70 39,668.42 0.0K
10:35 39,668.94 39,679.32 39,660.00 39,672.13 0.0K
10:40 39,673.03 39,676.85 39,659.49 39,676.85 0.0K
10:45 39,676.51 39,678.22 39,660.41 39,668.71 0.0K
10:50 39,668.95 39,669.41 39,648.50 39,665.99 0.0K
10:55 39,666.96 39,682.27 39,666.96 39,681.94 0.0K
11:00 39,681.40 39,684.07 39,667.81 39,678.92 0.0K
11:05 39,684.58 39,709.68 39,684.58 39,701.24 0.0K
11:10 39,701.55 39,746.53 39,701.55 39,739.82 0.0K
11:15 39,740.18 39,752.11 39,732.84 39,752.11 0.0K
11:20 39,751.42 39,751.86 39,726.09 39,746.42 0.0K
11:25 39,744.92 39,751.67 39,734.34 39,748.31 0.0K
11:30 39,748.84 39,752.46 39,725.20 39,752.06 0.0K
11:35 39,753.21 39,770.95 39,748.25 39,768.43 0.0K
11:40 39,767.93 39,771.63 39,754.61 39,769.35 0.0K
11:45 39,768.13 39,790.23 39,765.15 39,786.97 0.0K
11:50 39,786.94 39,794.32 39,782.83 39,790.48 0.0K
11:55 39,788.93 39,803.28 39,773.87 39,803.28 0.0K
12:00 39,806.61 39,808.80 39,790.31 39,790.79 0.0K
12:05 39,792.67 39,792.67 39,776.42 39,786.70 0.0K
12:10 39,786.16 39,805.15 39,769.09 39,802.28 0.0K
12:15 39,800.91 39,800.91 39,772.48 39,775.95 0.0K
12:20 39,776.33 39,783.83 39,771.83 39,780.84 0.0K
12:25 39,781.66 39,781.66 39,770.51 39,774.20 0.0K
12:30 39,773.92 39,785.94 39,768.86 39,775.26 0.0K
12:35 39,775.39 39,791.87 39,773.99 39,790.38 0.0K
12:40 39,790.54 39,793.17 39,774.60 39,774.60 0.0K
12:45 39,775.65 39,782.67 39,774.95 39,775.50 0.0K
12:50 39,774.00 39,810.14 39,774.00 39,810.14 0.0K
12:55 39,810.71 39,830.70 39,810.71 39,830.70 0.0K
13:00 39,842.15 39,843.63 39,835.88 39,842.24 0.0K
13:05 39,847.40 39,848.80 39,824.69 39,829.42 0.0K
13:10 39,829.39 39,829.75 39,802.01 39,802.01 0.0K
13:15 39,803.54 39,814.63 39,796.49 39,813.02 0.0K
13:20 39,813.02 39,823.65 39,805.51 39,821.88 0.0K
13:25 39,821.73 39,821.73 39,806.33 39,819.77 0.0K
13:30 39,818.77 39,819.79 39,790.50 39,803.39 0.0K
13:35 39,803.82 39,806.81 39,792.81 39,796.61 0.0K
13:40 39,796.46 39,800.85 39,790.85 39,793.97 0.0K
13:45 39,793.19 39,814.57 39,788.96 39,809.55 0.0K
13:50 39,809.35 39,813.36 39,799.87 39,800.78 0.0K
13:55 39,803.05 39,820.59 39,800.27 39,820.13 0.0K
14:00 39,819.57 39,820.60 39,809.65 39,816.35 0.0K
14:05 39,816.58 39,824.72 39,815.54 39,818.56 0.0K
14:10 39,819.07 39,836.34 39,819.07 39,834.83 0.0K
14:15 39,835.53 39,845.71 39,827.58 39,830.80 0.0K
14:20 39,830.45 39,833.29 39,823.93 39,831.79 0.0K
14:25 39,835.41 39,843.70 39,835.41 39,837.65 0.0K
14:30 39,837.66 39,842.57 39,829.41 39,840.05 0.0K
14:35 39,840.13 39,840.13 39,820.50 39,821.39 0.0K
14:40 39,821.40 39,824.77 39,810.41 39,810.41 0.0K
14:45 39,808.57 39,808.57 39,776.49 39,776.49 0.0K
14:50 39,774.50 39,794.39 39,770.44 39,793.16 0.0K
14:55 39,793.08 39,795.50 39,778.03 39,783.93 0.0K
15:00 39,775.13 39,778.48 39,753.32 39,759.19 0.0K
15:05 39,759.18 39,764.95 39,749.84 39,750.56 0.0K
15:10 39,750.39 39,761.46 39,746.20 39,760.94 0.0K
15:15 39,760.61 39,760.79 39,748.93 39,760.41 0.0K
15:20 39,761.76 39,767.15 39,752.06 39,764.21 0.0K
15:25 39,766.54 39,773.96 39,764.25 39,764.25 0.0K
15:30 39,764.38 39,783.14 39,753.54 39,776.16 0.0K
15:35 39,777.96 39,795.98 39,777.96 39,795.98 0.0K
15:40 39,795.47 39,817.36 39,795.47 39,813.97 0.0K
15:45 39,814.54 39,877.31 39,814.54 39,876.49 0.0K
15:50 39,880.44 39,909.38 39,880.44 39,892.60 0.0K
15:55 39,891.56 39,913.69 39,885.69 39,901.67 0.0K
16:00 39,905.14 39,911.09 39,879.38 39,886.47 0.0K
16:05 39,886.47 39,890.44 39,864.64 39,873.31 0.0K
16:10 39,879.63 39,882.27 39,867.49 39,869.10 0.0K
16:15 39,868.81 39,880.46 39,863.10 39,877.94 0.0K
16:20 39,877.59 39,890.88 39,874.59 39,887.13 0.0K
16:25 39,890.38 39,899.72 39,886.37 39,899.72 0.0K
16:30 39,899.09 39,911.59 39,877.16 39,877.16 0.0K
16:35 39,878.56 39,878.56 39,867.09 39,867.48 0.0K
16:40 39,867.22 39,914.86 39,866.05 39,912.80 0.0K
16:45 39,913.25 39,930.03 39,904.77 39,906.49 0.0K
16:50 39,905.79 39,910.31 39,887.48 39,889.89 0.0K
16:55 39,891.55 39,894.34 39,870.53 39,878.58 0.0K
17:00 39,879.82 39,892.67 39,878.32 39,885.13 0.0K
17:05 39,885.04 39,886.70 39,871.73 39,880.52 0.0K
17:10 39,880.13 39,893.93 39,878.74 39,890.02 0.0K
17:15 39,889.50 39,894.11 39,868.75 39,875.22 0.0K
17:20 39,874.68 39,884.74 39,867.20 39,877.43 0.0K
17:25 39,879.02 39,908.29 39,878.78 39,904.91 0.0K
17:35 39,905.54 39,916.80 39,898.54 39,914.25 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar