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 40,080.31 40,143.87 40,080.31 40,108.95 0.0K
09:05 40,106.19 40,122.94 40,092.20 40,101.58 0.0K
09:10 40,101.09 40,160.41 40,076.79 40,139.74 0.0K
09:15 40,141.84 40,180.81 40,140.29 40,176.34 0.0K
09:20 40,174.35 40,194.56 40,173.44 40,193.16 0.0K
09:25 40,191.28 40,206.42 40,182.22 40,193.12 0.0K
09:30 40,195.44 40,214.59 40,117.36 40,117.36 0.0K
09:35 40,115.23 40,124.17 40,096.70 40,097.09 0.0K
09:40 40,098.92 40,121.15 40,088.17 40,120.62 0.0K
09:45 40,121.46 40,131.91 40,106.88 40,121.06 0.0K
09:50 40,121.79 40,127.13 40,075.98 40,076.02 0.0K
09:55 40,078.25 40,080.54 40,055.27 40,063.86 0.0K
10:00 40,063.33 40,114.83 40,058.95 40,108.92 0.0K
10:05 40,107.59 40,125.63 40,103.97 40,107.90 0.0K
10:10 40,108.86 40,120.45 40,104.02 40,114.71 0.0K
10:15 40,114.75 40,132.38 40,108.35 40,132.22 0.0K
10:20 40,132.10 40,135.48 40,090.76 40,099.81 0.0K
10:25 40,099.74 40,118.00 40,095.23 40,115.25 0.0K
10:30 40,115.67 40,158.68 40,115.67 40,140.72 0.0K
10:35 40,139.76 40,144.41 40,124.90 40,131.42 0.0K
10:40 40,131.65 40,132.64 40,103.64 40,107.80 0.0K
10:45 40,108.82 40,137.04 40,108.82 40,132.36 0.0K
10:50 40,129.48 40,142.11 40,118.15 40,142.11 0.0K
10:55 40,143.05 40,145.38 40,114.27 40,121.88 0.0K
11:00 40,123.76 40,123.76 40,090.89 40,099.86 0.0K
11:05 40,101.63 40,107.03 40,077.58 40,080.52 0.0K
11:10 40,084.97 40,098.48 40,073.49 40,098.33 0.0K
11:15 40,098.14 40,114.36 40,094.72 40,114.36 0.0K
11:20 40,113.54 40,138.05 40,103.49 40,136.91 0.0K
11:25 40,135.05 40,150.99 40,125.11 40,150.88 0.0K
11:30 40,150.36 40,182.05 40,146.48 40,167.05 0.0K
11:35 40,168.42 40,172.25 40,154.21 40,155.59 0.0K
11:40 40,156.47 40,170.23 40,123.82 40,134.73 0.0K
11:45 40,135.57 40,147.47 40,135.10 40,146.47 0.0K
11:50 40,145.24 40,169.01 40,134.57 40,154.23 0.0K
11:55 40,152.90 40,161.12 40,146.42 40,153.50 0.0K
12:00 40,152.26 40,176.96 40,151.71 40,167.06 0.0K
12:05 40,166.97 40,175.72 40,153.79 40,158.01 0.0K
12:10 40,158.84 40,161.77 40,149.86 40,155.46 0.0K
12:15 40,155.52 40,155.52 40,121.93 40,121.93 0.0K
12:20 40,119.88 40,126.81 40,105.32 40,109.73 0.0K
12:25 40,110.40 40,125.79 40,104.76 40,123.44 0.0K
12:30 40,124.39 40,153.63 40,124.39 40,144.33 0.0K
12:35 40,143.86 40,158.91 40,143.86 40,151.62 0.0K
12:40 40,151.06 40,157.21 40,144.59 40,148.73 0.0K
12:45 40,148.23 40,149.68 40,115.29 40,118.06 0.0K
12:50 40,117.99 40,119.40 40,106.97 40,115.70 0.0K
12:55 40,120.70 40,139.73 40,117.64 40,132.66 0.0K
13:00 40,132.13 40,132.13 40,102.92 40,104.93 0.0K
13:05 40,103.77 40,122.08 40,100.58 40,114.65 0.0K
13:10 40,114.67 40,116.82 40,100.77 40,100.77 0.0K
13:15 40,098.70 40,100.06 40,074.54 40,074.54 0.0K
13:20 40,073.45 40,087.12 40,064.57 40,074.93 0.0K
13:25 40,071.70 40,076.33 40,067.45 40,070.25 0.0K
13:30 40,070.14 40,072.24 40,048.53 40,072.17 0.0K
13:35 40,072.60 40,072.60 40,016.30 40,021.28 0.0K
13:40 40,021.62 40,066.12 40,019.57 40,051.44 0.0K
13:45 40,051.46 40,067.56 40,049.31 40,066.68 0.0K
13:50 40,066.57 40,090.54 40,064.47 40,075.09 0.0K
13:55 40,075.37 40,080.60 40,062.55 40,072.30 0.0K
14:00 40,072.74 40,106.80 40,065.21 40,105.56 0.0K
14:05 40,105.61 40,110.29 40,084.52 40,101.45 0.0K
14:10 40,099.96 40,117.56 40,098.12 40,106.09 0.0K
14:15 40,106.31 40,112.06 40,079.67 40,080.09 0.0K
14:20 40,079.97 40,095.88 40,063.20 40,063.20 0.0K
14:25 40,063.74 40,076.13 40,063.74 40,076.13 0.0K
14:30 40,074.09 40,074.35 40,054.08 40,061.71 0.0K
14:35 40,061.59 40,061.59 40,045.26 40,055.02 0.0K
14:40 40,055.53 40,070.24 40,044.03 40,068.66 0.0K
14:45 40,070.69 40,089.28 40,067.15 40,081.73 0.0K
14:50 40,080.68 40,093.88 40,075.82 40,090.39 0.0K
14:55 40,089.95 40,101.59 40,088.63 40,097.27 0.0K
15:00 40,093.03 40,132.00 40,091.35 40,122.46 0.0K
15:05 40,122.03 40,153.04 40,119.66 40,153.04 0.0K
15:10 40,153.17 40,180.15 40,151.77 40,177.25 0.0K
15:15 40,177.12 40,189.74 40,177.12 40,184.67 0.0K
15:20 40,185.23 40,190.59 40,173.13 40,188.87 0.0K
15:25 40,189.98 40,198.03 40,175.02 40,198.03 0.0K
15:30 40,197.36 40,213.08 40,169.57 40,187.53 0.0K
15:35 40,186.43 40,193.94 40,173.84 40,173.84 0.0K
15:40 40,171.14 40,172.12 40,092.84 40,098.75 0.0K
15:45 40,098.25 40,103.76 40,073.65 40,085.31 0.0K
15:50 40,085.00 40,097.47 39,948.42 39,977.75 0.0K
15:55 39,981.74 40,004.46 39,962.85 39,966.44 0.0K
16:00 39,965.77 40,021.85 39,961.31 40,021.85 0.0K
16:05 40,025.23 40,091.39 40,021.72 40,084.86 0.0K
16:10 40,085.76 40,095.96 40,058.33 40,079.78 0.0K
16:15 40,080.52 40,134.13 40,080.52 40,128.28 0.0K
16:20 40,132.60 40,133.81 40,105.15 40,105.15 0.0K
16:25 40,103.82 40,149.17 40,103.82 40,140.25 0.0K
16:30 40,125.41 40,147.98 40,117.82 40,145.91 0.0K
16:35 40,146.66 40,175.32 40,144.15 40,152.41 0.0K
16:40 40,149.97 40,150.10 40,121.12 40,121.68 0.0K
16:45 40,122.51 40,134.85 40,107.97 40,114.74 0.0K
16:50 40,115.18 40,120.62 40,106.55 40,113.92 0.0K
16:55 40,113.84 40,157.42 40,113.39 40,153.31 0.0K
17:00 40,151.53 40,174.03 40,151.53 40,166.52 0.0K
17:05 40,168.67 40,171.70 40,154.04 40,158.91 0.0K
17:10 40,158.02 40,172.03 40,153.54 40,159.47 0.0K
17:15 40,154.28 40,162.92 40,138.85 40,160.21 0.0K
17:20 40,163.35 40,171.87 40,158.09 40,159.85 0.0K
17:25 40,156.69 40,178.57 40,155.51 40,165.16 0.0K
17:35 40,164.67 40,168.77 40,156.34 40,165.15 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar