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 40,280.86 40,339.40 40,280.86 40,308.59 0.0K
09:05 40,309.35 40,309.35 40,263.45 40,270.84 0.0K
09:10 40,273.83 40,273.83 40,216.51 40,234.47 0.0K
09:15 40,231.47 40,251.47 40,224.56 40,224.56 0.0K
09:20 40,224.84 40,228.96 40,204.44 40,205.89 0.0K
09:25 40,201.32 40,240.63 40,201.32 40,231.63 0.0K
09:30 40,238.47 40,249.67 40,204.93 40,222.24 0.0K
09:35 40,220.41 40,232.86 40,212.57 40,217.33 0.0K
09:40 40,218.33 40,218.33 40,192.96 40,207.61 0.0K
09:45 40,208.10 40,209.99 40,180.71 40,202.33 0.0K
09:50 40,200.94 40,218.19 40,192.14 40,218.19 0.0K
09:55 40,218.47 40,227.22 40,208.93 40,213.33 0.0K
10:00 40,212.72 40,250.10 40,210.13 40,250.10 0.0K
10:05 40,251.35 40,251.35 40,209.58 40,217.21 0.0K
10:10 40,217.31 40,239.20 40,216.61 40,236.31 0.0K
10:15 40,236.96 40,238.30 40,198.35 40,213.62 0.0K
10:20 40,214.53 40,220.19 40,191.58 40,219.29 0.0K
10:25 40,226.73 40,252.11 40,218.32 40,252.11 0.0K
10:30 40,250.36 40,260.06 40,221.55 40,238.10 0.0K
10:35 40,237.84 40,238.15 40,224.82 40,227.65 0.0K
10:40 40,227.51 40,245.41 40,221.96 40,243.76 0.0K
10:45 40,245.05 40,259.54 40,244.44 40,252.39 0.0K
10:50 40,252.86 40,281.82 40,252.86 40,259.00 0.0K
10:55 40,258.85 40,261.11 40,242.76 40,243.21 0.0K
11:00 40,244.06 40,244.40 40,181.26 40,186.79 0.0K
11:05 40,180.95 40,221.81 40,179.25 40,220.11 0.0K
11:10 40,219.12 40,220.48 40,203.37 40,217.40 0.0K
11:15 40,218.50 40,219.25 40,188.14 40,196.18 0.0K
11:20 40,198.40 40,198.77 40,176.11 40,190.60 0.0K
11:25 40,190.89 40,195.04 40,175.26 40,181.14 0.0K
11:30 40,181.57 40,196.44 40,176.81 40,196.09 0.0K
11:35 40,196.92 40,198.11 40,163.31 40,180.83 0.0K
11:40 40,181.24 40,198.72 40,180.69 40,198.36 0.0K
11:45 40,198.56 40,221.48 40,198.00 40,217.13 0.0K
11:50 40,218.03 40,238.92 40,214.15 40,238.57 0.0K
11:55 40,238.92 40,255.48 40,235.32 40,254.04 0.0K
12:00 40,251.25 40,253.90 40,220.20 40,220.20 0.0K
12:05 40,219.91 40,228.76 40,211.98 40,227.68 0.0K
12:10 40,226.90 40,228.41 40,205.77 40,205.77 0.0K
12:15 40,204.17 40,211.74 40,196.21 40,208.82 0.0K
12:20 40,211.21 40,219.35 40,210.07 40,214.64 0.0K
12:25 40,213.46 40,215.65 40,201.84 40,204.44 0.0K
12:30 40,203.80 40,252.03 40,202.62 40,204.99 0.0K
12:35 40,204.65 40,205.93 40,166.62 40,166.62 0.0K
12:40 40,167.14 40,169.24 40,142.77 40,149.61 0.0K
12:45 40,148.54 40,153.47 40,125.80 40,133.17 0.0K
12:50 40,133.93 40,153.40 40,133.93 40,153.40 0.0K
12:55 40,153.69 40,177.93 40,146.28 40,177.93 0.0K
13:00 40,180.10 40,182.20 40,161.38 40,162.29 0.0K
13:05 40,162.07 40,183.02 40,158.97 40,165.32 0.0K
13:10 40,166.16 40,170.93 40,156.98 40,159.18 0.0K
13:15 40,160.20 40,163.31 40,150.02 40,158.24 0.0K
13:20 40,158.92 40,160.89 40,129.18 40,135.11 0.0K
13:25 40,136.31 40,145.15 40,135.06 40,145.15 0.0K
13:30 40,145.80 40,158.12 40,145.80 40,157.68 0.0K
13:35 40,158.99 40,158.99 40,148.55 40,152.98 0.0K
13:40 40,151.95 40,154.54 40,147.00 40,149.56 0.0K
13:45 40,141.47 40,141.47 40,120.89 40,130.17 0.0K
13:50 40,127.47 40,138.42 40,126.65 40,134.61 0.0K
13:55 40,134.65 40,163.60 40,134.37 40,159.70 0.0K
14:00 40,156.02 40,172.08 40,147.60 40,156.98 0.0K
14:05 40,152.16 40,164.17 40,151.88 40,160.44 0.0K
14:10 40,161.21 40,178.78 40,156.77 40,172.76 0.0K
14:15 40,173.51 40,202.75 40,173.51 40,202.73 0.0K
14:20 40,202.93 40,209.96 40,187.56 40,190.55 0.0K
14:25 40,190.77 40,204.16 40,186.95 40,194.76 0.0K
14:30 40,214.65 40,215.45 40,193.34 40,196.91 0.0K
14:35 40,197.27 40,217.16 40,183.96 40,205.56 0.0K
14:40 40,207.85 40,207.85 40,169.33 40,169.64 0.0K
14:45 40,168.97 40,173.33 40,151.22 40,156.07 0.0K
14:50 40,156.00 40,156.00 40,105.66 40,106.62 0.0K
14:55 40,107.64 40,137.18 40,107.64 40,130.89 0.0K
15:00 40,141.95 40,150.27 40,118.42 40,140.43 0.0K
15:05 40,142.61 40,149.92 40,130.77 40,132.09 0.0K
15:10 40,130.51 40,136.54 40,123.51 40,134.56 0.0K
15:15 40,134.00 40,148.80 40,130.50 40,143.27 0.0K
15:20 40,143.48 40,148.68 40,090.95 40,091.06 0.0K
15:25 40,080.83 40,083.06 40,054.19 40,080.99 0.0K
15:30 40,077.38 40,085.74 40,012.89 40,029.80 0.0K
15:35 40,029.90 40,033.81 39,990.51 39,990.51 0.0K
15:40 39,987.81 39,988.53 39,923.71 39,939.55 0.0K
15:45 39,939.10 39,952.78 39,911.59 39,947.59 0.0K
15:50 39,952.02 39,962.60 39,930.32 39,932.56 0.0K
15:55 39,932.45 39,967.44 39,932.17 39,939.02 0.0K
16:00 39,945.42 40,011.31 39,942.48 39,999.15 0.0K
16:05 39,999.88 40,031.71 39,991.81 40,029.47 0.0K
16:10 40,029.40 40,067.20 40,029.40 40,054.68 0.0K
16:15 40,053.88 40,056.16 40,002.46 40,003.36 0.0K
16:20 40,000.47 40,029.77 39,988.66 40,024.31 0.0K
16:25 40,024.50 40,028.92 39,996.54 40,008.62 0.0K
16:30 39,999.00 40,008.70 39,974.95 39,987.83 0.0K
16:35 39,986.93 39,992.97 39,926.09 39,942.34 0.0K
16:40 39,936.87 39,965.40 39,936.01 39,959.96 0.0K
16:45 39,960.64 39,970.10 39,942.41 39,958.88 0.0K
16:50 39,962.41 39,969.62 39,922.12 39,941.85 0.0K
16:55 39,938.29 39,940.47 39,907.45 39,908.52 0.0K
17:00 39,917.85 39,955.04 39,917.85 39,942.19 0.0K
17:05 39,944.36 39,991.52 39,944.36 39,986.94 0.0K
17:10 39,983.53 39,999.56 39,980.24 39,980.65 0.0K
17:15 39,978.85 39,979.98 39,947.45 39,949.57 0.0K
17:20 39,948.78 39,982.39 39,947.64 39,972.07 0.0K
17:25 39,973.99 39,983.62 39,955.83 39,961.06 0.0K
17:35 39,958.78 39,958.78 39,921.25 39,921.25 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar