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 41,797.44 41,799.76 41,683.73 41,709.09 0.0K
09:05 41,711.04 41,711.04 41,632.07 41,657.06 0.0K
09:10 41,652.35 41,674.54 41,634.83 41,649.89 0.0K
09:15 41,646.62 41,672.46 41,610.74 41,615.54 0.0K
09:20 41,612.02 41,633.53 41,598.90 41,609.22 0.0K
09:25 41,609.97 41,655.07 41,587.72 41,642.83 0.0K
09:30 41,645.08 41,650.68 41,610.70 41,641.65 0.0K
09:35 41,642.90 41,731.33 41,642.90 41,731.33 0.0K
09:40 41,734.15 41,750.11 41,731.18 41,741.91 0.0K
09:45 41,742.34 41,752.58 41,711.03 41,711.03 0.0K
09:50 41,714.46 41,717.07 41,646.87 41,649.07 0.0K
09:55 41,680.37 41,696.19 41,647.17 41,648.63 0.0K
10:00 41,654.43 41,690.34 41,649.15 41,690.34 0.0K
10:05 41,689.56 41,689.86 41,658.01 41,666.12 0.0K
10:10 41,665.86 41,692.26 41,652.79 41,652.79 0.0K
10:15 41,653.43 41,663.49 41,618.49 41,650.53 0.0K
10:20 41,652.32 41,655.70 41,634.46 41,643.21 0.0K
10:25 41,644.46 41,675.14 41,631.20 41,658.22 0.0K
10:30 41,658.03 41,665.55 41,629.47 41,651.84 0.0K
10:35 41,649.63 41,651.86 41,617.66 41,648.68 0.0K
10:40 41,647.26 41,649.08 41,613.56 41,615.56 0.0K
10:45 41,618.85 41,651.30 41,615.13 41,622.42 0.0K
10:50 41,622.85 41,634.02 41,608.04 41,608.87 0.0K
10:55 41,611.32 41,618.80 41,587.62 41,587.62 0.0K
11:00 41,588.48 41,610.40 41,585.41 41,599.64 0.0K
11:05 41,600.04 41,610.54 41,544.23 41,546.21 0.0K
11:10 41,547.24 41,547.24 41,478.03 41,478.03 0.0K
11:15 41,478.82 41,500.46 41,465.28 41,493.85 0.0K
11:20 41,495.26 41,534.13 41,495.26 41,529.10 0.0K
11:25 41,538.72 41,542.03 41,521.37 41,523.43 0.0K
11:30 41,521.76 41,528.66 41,486.09 41,489.40 0.0K
11:35 41,487.87 41,523.00 41,482.65 41,522.23 0.0K
11:40 41,520.35 41,534.65 41,505.52 41,519.07 0.0K
11:45 41,519.37 41,554.13 41,517.48 41,543.41 0.0K
11:50 41,542.57 41,553.60 41,527.90 41,542.72 0.0K
11:55 41,540.08 41,568.58 41,535.37 41,536.42 0.0K
12:00 41,533.45 41,545.98 41,511.99 41,543.67 0.0K
12:05 41,544.90 41,546.32 41,489.47 41,501.12 0.0K
12:10 41,502.86 41,549.90 41,499.28 41,544.47 0.0K
12:15 41,545.36 41,553.79 41,522.59 41,523.27 0.0K
12:20 41,522.74 41,529.41 41,515.87 41,529.20 0.0K
12:25 41,529.80 41,530.74 41,497.79 41,503.29 0.0K
12:30 41,502.61 41,532.72 41,501.53 41,530.40 0.0K
12:35 41,533.76 41,535.14 41,343.34 41,402.43 0.0K
12:40 41,394.93 41,459.80 41,394.93 41,447.39 0.0K
12:45 41,445.99 41,473.70 41,437.38 41,448.71 0.0K
12:50 41,446.34 41,468.27 41,416.67 41,422.67 0.0K
12:55 41,423.98 41,432.29 41,382.82 41,392.60 0.0K
13:00 41,382.46 41,402.13 41,354.76 41,398.06 0.0K
13:05 41,395.58 41,403.73 41,379.83 41,391.62 0.0K
13:10 41,392.14 41,392.48 41,361.78 41,378.24 0.0K
13:15 41,378.38 41,401.30 41,361.70 41,382.04 0.0K
13:20 41,382.86 41,382.86 41,354.16 41,355.67 0.0K
13:25 41,354.55 41,365.14 41,333.42 41,354.57 0.0K
13:30 41,354.46 41,354.53 41,336.32 41,349.12 0.0K
13:35 41,351.97 41,354.27 41,304.89 41,322.00 0.0K
13:40 41,322.23 41,338.36 41,315.24 41,334.52 0.0K
13:45 41,331.78 41,337.98 41,297.70 41,337.68 0.0K
13:50 41,338.32 41,348.28 41,324.80 41,340.41 0.0K
13:55 41,341.83 41,345.18 41,300.34 41,306.26 0.0K
14:00 41,309.75 41,369.69 41,296.23 41,363.30 0.0K
14:05 41,360.32 41,378.88 41,343.91 41,366.56 0.0K
14:10 41,373.26 41,386.72 41,358.49 41,363.34 0.0K
14:15 41,362.57 41,406.96 41,362.57 41,395.40 0.0K
14:20 41,394.62 41,399.53 41,369.98 41,386.58 0.0K
14:25 41,386.80 41,414.00 41,381.94 41,403.84 0.0K
14:30 41,405.49 41,415.68 41,370.55 41,380.37 0.0K
14:35 41,379.85 41,383.01 41,331.47 41,333.32 0.0K
14:40 41,332.76 41,352.05 41,324.49 41,338.49 0.0K
14:45 41,338.42 41,344.33 41,321.23 41,321.23 0.0K
14:50 41,322.73 41,322.73 41,285.34 41,290.39 0.0K
14:55 41,290.41 41,314.49 41,290.41 41,295.21 0.0K
15:00 41,295.48 41,302.25 41,280.57 41,299.34 0.0K
15:05 41,300.47 41,311.81 41,288.51 41,302.31 0.0K
15:10 41,297.17 41,311.81 41,260.79 41,264.33 0.0K
15:15 41,264.43 41,273.68 41,229.28 41,229.28 0.0K
15:20 41,227.21 41,232.39 41,189.45 41,189.45 0.0K
15:25 41,189.71 41,189.71 41,133.09 41,133.26 0.0K
15:30 41,133.04 41,136.17 41,083.84 41,097.31 0.0K
15:35 41,103.03 41,155.36 41,094.78 41,133.66 0.0K
15:40 41,132.34 41,133.93 41,041.07 41,111.29 0.0K
15:45 41,108.19 41,143.98 41,101.61 41,111.95 0.0K
15:50 41,108.18 41,165.43 41,108.18 41,144.22 0.0K
15:55 41,141.46 41,160.45 41,113.11 41,127.52 0.0K
16:00 41,127.03 41,164.09 41,119.96 41,120.08 0.0K
16:05 41,112.74 41,112.74 41,058.50 41,061.37 0.0K
16:10 41,060.73 41,083.27 41,024.26 41,076.37 0.0K
16:15 41,076.20 41,078.33 41,014.70 41,039.80 0.0K
16:20 41,040.72 41,064.76 41,017.74 41,064.76 0.0K
16:25 41,061.44 41,064.58 40,991.58 40,994.03 0.0K
16:30 40,996.32 41,065.10 40,980.29 41,062.15 0.0K
16:35 41,061.77 41,095.96 41,059.72 41,071.90 0.0K
16:40 41,071.74 41,103.90 41,056.37 41,103.90 0.0K
16:45 41,097.39 41,098.96 41,039.96 41,043.92 0.0K
16:50 41,043.31 41,043.31 40,983.73 41,008.48 0.0K
16:55 41,003.24 41,030.44 41,003.24 41,007.14 0.0K
17:00 41,008.91 41,084.19 41,008.91 41,065.57 0.0K
17:05 41,065.96 41,080.08 41,019.41 41,019.41 0.0K
17:10 41,018.32 41,018.32 40,935.25 40,942.02 0.0K
17:15 40,935.50 40,941.30 40,900.93 40,938.24 0.0K
17:20 40,940.67 40,975.94 40,940.67 40,970.02 0.0K
17:25 40,971.03 41,004.93 40,953.70 40,983.10 0.0K
17:35 40,985.51 41,019.12 40,985.17 40,987.69 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar