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 40,508.22 40,592.64 40,445.76 40,446.88 0.0K
09:05 40,449.97 40,547.42 40,441.55 40,486.40 0.0K
09:10 40,491.18 40,575.05 40,489.91 40,548.53 0.0K
09:15 40,549.56 40,641.61 40,548.01 40,619.95 0.0K
09:20 40,620.49 40,665.43 40,620.49 40,650.96 0.0K
09:25 40,651.35 40,651.35 40,598.08 40,599.71 0.0K
09:30 40,611.20 40,636.21 40,542.66 40,546.13 0.0K
09:35 40,547.55 40,571.46 40,507.93 40,528.72 0.0K
09:40 40,532.72 40,587.83 40,524.91 40,582.87 0.0K
09:45 40,582.29 40,618.32 40,576.83 40,598.12 0.0K
09:50 40,595.00 40,630.24 40,588.58 40,630.24 0.0K
09:55 40,629.84 40,642.82 40,620.75 40,620.75 0.0K
10:00 40,599.95 40,633.11 40,599.95 40,627.39 0.0K
10:05 40,626.50 40,658.39 40,626.50 40,655.65 0.0K
10:10 40,654.95 40,699.26 40,653.00 40,699.26 0.0K
10:15 40,697.19 40,710.11 40,690.53 40,698.77 0.0K
10:20 40,699.73 40,757.39 40,692.63 40,748.24 0.0K
10:25 40,749.56 40,749.56 40,722.89 40,739.17 0.0K
10:30 40,740.71 40,757.49 40,731.28 40,754.93 0.0K
10:35 40,752.57 40,798.25 40,749.17 40,798.25 0.0K
10:40 40,800.95 40,846.43 40,796.57 40,843.60 0.0K
10:45 40,844.20 40,893.28 40,830.01 40,859.52 0.0K
10:50 40,859.34 40,875.57 40,853.83 40,861.95 0.0K
10:55 40,862.97 40,887.52 40,828.90 40,876.94 0.0K
11:00 40,876.09 40,883.70 40,862.91 40,872.80 0.0K
11:05 40,871.74 40,891.51 40,862.20 40,862.20 0.0K
11:10 40,867.17 40,946.85 40,867.17 40,939.90 0.0K
11:15 40,940.43 40,989.03 40,940.43 40,962.57 0.0K
11:20 40,957.77 40,957.91 40,913.77 40,916.00 0.0K
11:25 40,912.39 40,926.66 40,892.83 40,911.34 0.0K
11:30 40,911.66 40,953.30 40,908.59 40,949.81 0.0K
11:35 40,947.18 40,947.41 40,917.71 40,930.33 0.0K
11:40 40,932.08 40,968.07 40,924.03 40,958.34 0.0K
11:45 40,957.98 40,981.50 40,954.45 40,975.85 0.0K
11:50 40,976.25 40,981.35 40,965.78 40,978.04 0.0K
11:55 40,978.36 40,986.54 40,953.65 40,953.65 0.0K
12:00 40,952.16 40,964.85 40,921.58 40,933.99 0.0K
12:05 40,933.50 40,938.06 40,888.81 40,895.45 0.0K
12:10 40,897.59 40,900.37 40,876.34 40,886.90 0.0K
12:15 40,885.91 40,885.99 40,851.56 40,851.56 0.0K
12:20 40,850.00 40,881.66 40,838.38 40,879.96 0.0K
12:25 40,879.60 40,879.60 40,851.09 40,852.85 0.0K
12:30 40,866.28 40,868.55 40,845.64 40,846.30 0.0K
12:35 40,848.49 40,850.15 40,818.32 40,825.59 0.0K
12:40 40,825.33 40,825.33 40,797.14 40,798.33 0.0K
12:45 40,798.23 40,798.23 40,761.82 40,773.61 0.0K
12:50 40,771.97 40,773.35 40,745.21 40,754.17 0.0K
12:55 40,754.29 40,761.04 40,719.17 40,721.42 0.0K
13:00 40,717.06 40,717.06 40,670.40 40,688.18 0.0K
13:05 40,686.49 40,715.00 40,670.90 40,680.11 0.0K
13:10 40,679.83 40,696.57 40,665.12 40,677.62 0.0K
13:15 40,677.14 40,706.51 40,666.36 40,701.64 0.0K
13:20 40,697.40 40,698.54 40,681.96 40,689.02 0.0K
13:25 40,687.70 40,693.40 40,648.34 40,648.40 0.0K
13:30 40,657.00 40,671.66 40,642.25 40,654.63 0.0K
13:35 40,655.62 40,673.11 40,645.44 40,650.20 0.0K
13:40 40,650.07 40,676.57 40,646.22 40,654.79 0.0K
13:45 40,661.77 40,674.97 40,651.09 40,669.90 0.0K
13:50 40,671.83 40,671.88 40,643.30 40,645.03 0.0K
13:55 40,646.09 40,650.56 40,632.76 40,636.19 0.0K
14:00 40,637.70 40,638.92 40,584.09 40,593.46 0.0K
14:05 40,590.97 40,613.49 40,590.97 40,600.19 0.0K
14:10 40,599.96 40,612.85 40,595.55 40,611.68 0.0K
14:15 40,611.57 40,622.27 40,593.53 40,618.77 0.0K
14:20 40,617.80 40,649.91 40,617.80 40,649.18 0.0K
14:25 40,648.39 40,649.32 40,635.53 40,642.27 0.0K
14:30 40,642.49 40,650.98 40,614.69 40,616.63 0.0K
14:35 40,616.90 40,634.43 40,616.44 40,625.32 0.0K
14:40 40,625.77 40,631.98 40,607.67 40,629.36 0.0K
14:45 40,630.08 40,660.03 40,625.00 40,657.42 0.0K
14:50 40,661.11 40,673.48 40,642.95 40,671.05 0.0K
14:55 40,667.75 40,685.07 40,655.94 40,670.68 0.0K
15:00 40,660.17 40,674.77 40,653.23 40,672.25 0.0K
15:05 40,676.19 40,677.53 40,629.67 40,630.64 0.0K
15:10 40,631.29 40,637.17 40,616.74 40,626.69 0.0K
15:15 40,627.30 40,636.64 40,608.04 40,629.37 0.0K
15:20 40,629.22 40,629.22 40,604.66 40,604.66 0.0K
15:25 40,597.68 40,620.08 40,592.99 40,616.05 0.0K
15:30 40,616.92 40,674.83 40,610.74 40,647.33 0.0K
15:35 40,648.25 40,650.55 40,620.06 40,632.71 0.0K
15:40 40,629.49 40,656.05 40,620.20 40,651.88 0.0K
15:45 40,651.70 40,651.70 40,626.10 40,626.60 0.0K
15:50 40,623.12 40,624.23 40,581.72 40,592.19 0.0K
15:55 40,592.56 40,607.96 40,588.88 40,601.05 0.0K
16:00 40,624.53 40,626.75 40,577.72 40,580.68 0.0K
16:05 40,581.36 40,617.44 40,559.83 40,611.54 0.0K
16:10 40,611.24 40,615.13 40,571.06 40,584.23 0.0K
16:15 40,590.63 40,628.91 40,590.63 40,627.93 0.0K
16:20 40,629.01 40,642.72 40,620.45 40,642.72 0.0K
16:25 40,646.07 40,661.39 40,644.58 40,658.55 0.0K
16:30 40,659.04 40,676.61 40,651.37 40,672.18 0.0K
16:35 40,676.69 40,724.48 40,676.69 40,721.85 0.0K
16:40 40,725.50 40,737.78 40,722.09 40,723.50 0.0K
16:45 40,725.22 40,760.76 40,722.95 40,734.30 0.0K
16:50 40,731.65 40,734.14 40,722.47 40,732.35 0.0K
16:55 40,734.83 40,748.38 40,728.41 40,736.87 0.0K
17:00 40,741.60 40,744.29 40,683.87 40,684.15 0.0K
17:05 40,684.10 40,706.02 40,668.98 40,683.75 0.0K
17:10 40,684.42 40,689.32 40,661.73 40,665.38 0.0K
17:15 40,666.97 40,682.13 40,664.26 40,671.90 0.0K
17:20 40,671.71 40,682.40 40,661.55 40,663.59 0.0K
17:25 40,664.26 40,691.02 40,654.41 40,689.46 0.0K
17:30 40,689.19 40,689.19 40,689.19 40,689.19 0.0K
17:35 40,688.81 40,697.49 40,688.81 40,697.49 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar