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 40,322.95 40,357.39 40,279.37 40,319.11 0.0K
09:05 40,312.43 40,330.73 40,284.57 40,290.30 0.0K
09:10 40,290.53 40,294.42 40,264.51 40,285.76 0.0K
09:15 40,288.86 40,361.33 40,288.86 40,360.87 0.0K
09:20 40,363.46 40,387.86 40,348.64 40,381.03 0.0K
09:25 40,382.88 40,388.84 40,348.82 40,369.27 0.0K
09:30 40,377.24 40,411.36 40,376.80 40,404.39 0.0K
09:35 40,405.81 40,486.67 40,405.81 40,483.51 0.0K
09:40 40,483.40 40,502.08 40,465.30 40,475.49 0.0K
09:45 40,477.29 40,569.76 40,477.29 40,565.89 0.0K
09:50 40,562.93 40,587.27 40,551.58 40,583.22 0.0K
09:55 40,583.33 40,639.41 40,573.14 40,638.62 0.0K
10:00 40,641.15 40,683.35 40,641.15 40,663.13 0.0K
10:05 40,663.81 40,682.91 40,653.20 40,665.60 0.0K
10:10 40,664.32 40,686.13 40,660.83 40,671.98 0.0K
10:15 40,671.04 40,720.12 40,671.04 40,690.32 0.0K
10:20 40,675.99 40,698.45 40,654.54 40,677.67 0.0K
10:25 40,678.89 40,690.66 40,667.85 40,683.76 0.0K
10:30 40,681.00 40,705.07 40,675.14 40,675.14 0.0K
10:35 40,673.84 40,694.11 40,665.36 40,682.12 0.0K
10:40 40,678.43 40,682.95 40,662.41 40,670.38 0.0K
10:45 40,669.99 40,679.65 40,629.36 40,630.57 0.0K
10:50 40,629.44 40,632.88 40,608.99 40,632.88 0.0K
10:55 40,634.46 40,654.26 40,625.46 40,645.06 0.0K
11:00 40,652.20 40,678.62 40,647.26 40,661.02 0.0K
11:05 40,662.81 40,697.38 40,656.49 40,689.75 0.0K
11:10 40,689.22 40,736.76 40,672.91 40,731.70 0.0K
11:15 40,732.23 40,764.54 40,728.59 40,738.11 0.0K
11:20 40,737.78 40,747.32 40,732.45 40,737.82 0.0K
11:25 40,738.34 40,740.74 40,708.02 40,708.05 0.0K
11:30 40,709.05 40,735.66 40,706.32 40,733.53 0.0K
11:35 40,734.37 40,741.25 40,723.99 40,736.43 0.0K
11:40 40,739.89 40,753.13 40,733.01 40,750.03 0.0K
11:45 40,751.84 40,764.54 40,746.49 40,758.22 0.0K
11:50 40,758.04 40,769.85 40,753.22 40,764.20 0.0K
11:55 40,763.36 40,774.42 40,740.03 40,744.45 0.0K
12:00 40,748.36 40,774.60 40,748.36 40,768.24 0.0K
12:05 40,766.99 40,769.36 40,733.74 40,747.38 0.0K
12:10 40,750.25 40,753.04 40,731.81 40,744.31 0.0K
12:15 40,744.34 40,764.26 40,741.74 40,743.62 0.0K
12:20 40,743.40 40,762.49 40,725.29 40,762.49 0.0K
12:25 40,761.75 40,764.07 40,742.35 40,743.59 0.0K
12:30 40,743.73 40,743.73 40,718.83 40,719.56 0.0K
12:35 40,720.87 40,747.51 40,708.98 40,710.01 0.0K
12:40 40,712.44 40,718.84 40,683.92 40,690.80 0.0K
12:45 40,687.71 40,699.81 40,666.21 40,666.21 0.0K
12:50 40,664.28 40,677.80 40,659.75 40,676.65 0.0K
12:55 40,676.50 40,704.99 40,667.04 40,701.04 0.0K
13:00 40,696.17 40,718.93 40,695.95 40,699.55 0.0K
13:05 40,704.42 40,722.74 40,698.49 40,712.06 0.0K
13:10 40,711.78 40,734.00 40,710.17 40,734.00 0.0K
13:15 40,732.88 40,732.89 40,716.62 40,724.38 0.0K
13:20 40,723.73 40,731.21 40,713.91 40,729.53 0.0K
13:25 40,730.49 40,744.48 40,714.92 40,740.85 0.0K
13:30 40,744.04 40,749.88 40,699.81 40,701.74 0.0K
13:35 40,701.74 40,706.55 40,684.19 40,686.09 0.0K
13:40 40,684.16 40,692.84 40,665.46 40,688.86 0.0K
13:45 40,687.06 40,708.18 40,686.92 40,707.35 0.0K
13:50 40,707.95 40,731.42 40,707.95 40,724.39 0.0K
13:55 40,726.41 40,739.02 40,722.99 40,731.49 0.0K
14:00 40,731.85 40,737.88 40,714.01 40,721.16 0.0K
14:05 40,722.02 40,736.05 40,720.89 40,736.05 0.0K
14:10 40,734.61 40,767.52 40,729.66 40,758.84 0.0K
14:15 40,757.63 40,764.54 40,747.93 40,753.19 0.0K
14:20 40,755.38 40,761.33 40,752.55 40,753.63 0.0K
14:25 40,751.60 40,752.40 40,727.46 40,729.52 0.0K
14:30 40,729.28 40,733.46 40,720.30 40,730.47 0.0K
14:35 40,729.40 40,729.42 40,705.44 40,709.91 0.0K
14:40 40,709.03 40,737.68 40,709.03 40,733.60 0.0K
14:45 40,730.24 40,753.56 40,725.80 40,749.46 0.0K
14:50 40,750.09 40,761.37 40,744.38 40,760.37 0.0K
14:55 40,760.77 40,760.77 40,741.30 40,753.65 0.0K
15:00 40,753.57 40,769.40 40,742.68 40,768.11 0.0K
15:05 40,768.13 40,774.32 40,753.42 40,773.15 0.0K
15:10 40,772.52 40,785.83 40,759.29 40,763.89 0.0K
15:15 40,764.19 40,786.53 40,749.64 40,776.03 0.0K
15:20 40,774.68 40,786.57 40,766.34 40,771.99 0.0K
15:25 40,772.07 40,794.19 40,765.96 40,772.02 0.0K
15:30 40,772.68 40,804.27 40,766.80 40,788.08 0.0K
15:35 40,789.16 40,789.16 40,760.08 40,763.39 0.0K
15:40 40,765.43 40,778.12 40,755.19 40,766.92 0.0K
15:45 40,766.99 40,770.14 40,744.28 40,762.67 0.0K
15:50 40,761.62 40,796.70 40,757.82 40,784.76 0.0K
15:55 40,784.92 40,784.92 40,750.09 40,751.22 0.0K
16:00 40,753.54 40,753.54 40,715.56 40,738.44 0.0K
16:05 40,740.55 40,754.97 40,736.93 40,738.35 0.0K
16:10 40,735.50 40,735.50 40,711.69 40,714.17 0.0K
16:15 40,712.58 40,716.73 40,696.36 40,698.19 0.0K
16:20 40,700.67 40,707.35 40,691.53 40,707.35 0.0K
16:25 40,710.31 40,720.93 40,689.00 40,689.00 0.0K
16:30 40,686.60 40,690.14 40,669.83 40,678.33 0.0K
16:35 40,678.11 40,701.09 40,674.86 40,698.47 0.0K
16:40 40,699.45 40,718.90 40,699.45 40,717.34 0.0K
16:45 40,716.10 40,728.33 40,707.93 40,716.47 0.0K
16:50 40,715.38 40,722.25 40,709.32 40,722.25 0.0K
16:55 40,721.19 40,731.22 40,715.85 40,721.43 0.0K
17:00 40,722.76 40,747.42 40,719.81 40,746.16 0.0K
17:05 40,744.66 40,746.62 40,719.25 40,729.85 0.0K
17:10 40,730.30 40,735.97 40,712.00 40,717.44 0.0K
17:15 40,717.73 40,729.45 40,717.35 40,722.62 0.0K
17:20 40,724.59 40,743.45 40,723.57 40,733.23 0.0K
17:25 40,734.29 40,774.70 40,734.29 40,772.44 0.0K
17:35 40,772.70 40,821.86 40,772.70 40,821.31 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar