FTSE MIB Net Lux Index (FTFTSEMIBN)

FTFTSEMIBN
🏛️ Italien →
42,554.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 40,159.28 40,237.99 40,156.15 40,212.93 0.0K
09:05 40,212.80 40,289.05 40,212.80 40,285.17 0.0K
09:10 40,287.35 40,359.66 40,285.44 40,358.11 0.0K
09:15 40,351.66 40,413.43 40,346.57 40,413.43 0.0K
09:20 40,414.36 40,439.06 40,407.20 40,436.53 0.0K
09:25 40,425.93 40,468.87 40,420.19 40,468.17 0.0K
09:30 40,467.36 40,577.78 40,462.41 40,577.78 0.0K
09:35 40,579.30 40,587.45 40,551.25 40,554.40 0.0K
09:40 40,559.64 40,575.40 40,550.51 40,564.05 0.0K
09:45 40,563.30 40,593.87 40,553.99 40,593.87 0.0K
09:50 40,592.50 40,608.98 40,582.00 40,607.92 0.0K
09:55 40,605.73 40,633.32 40,561.81 40,570.44 0.0K
10:00 40,579.06 40,585.52 40,511.58 40,511.73 0.0K
10:05 40,509.69 40,509.69 40,482.06 40,485.65 0.0K
10:10 40,486.41 40,516.41 40,467.12 40,516.41 0.0K
10:15 40,529.41 40,562.32 40,528.91 40,557.56 0.0K
10:20 40,557.01 40,559.09 40,543.43 40,545.61 0.0K
10:25 40,548.09 40,578.82 40,541.39 40,550.69 0.0K
10:30 40,552.16 40,585.90 40,541.46 40,585.82 0.0K
10:35 40,584.01 40,595.80 40,570.02 40,577.53 0.0K
10:40 40,577.66 40,607.12 40,573.50 40,606.19 0.0K
10:45 40,600.22 40,607.55 40,587.62 40,591.54 0.0K
10:50 40,591.99 40,601.09 40,583.08 40,589.45 0.0K
10:55 40,589.36 40,626.91 40,586.28 40,625.23 0.0K
11:00 40,624.82 40,631.74 40,613.38 40,613.38 0.0K
11:05 40,613.34 40,630.17 40,601.21 40,625.99 0.0K
11:10 40,623.93 40,625.86 40,592.43 40,598.48 0.0K
11:15 40,599.93 40,621.29 40,574.13 40,615.95 0.0K
11:20 40,623.25 40,631.05 40,615.80 40,621.35 0.0K
11:25 40,620.10 40,623.88 40,587.60 40,598.94 0.0K
11:30 40,599.28 40,662.86 40,599.28 40,660.20 0.0K
11:35 40,663.84 40,681.85 40,659.23 40,675.09 0.0K
11:40 40,676.12 40,681.73 40,655.37 40,655.45 0.0K
11:45 40,655.00 40,662.47 40,626.87 40,637.23 0.0K
11:50 40,635.38 40,665.56 40,633.32 40,651.17 0.0K
11:55 40,652.27 40,661.73 40,612.27 40,615.69 0.0K
12:00 40,620.70 40,650.89 40,613.78 40,649.31 0.0K
12:05 40,648.04 40,658.46 40,643.78 40,651.94 0.0K
12:10 40,652.72 40,660.21 40,628.66 40,629.35 0.0K
12:15 40,627.05 40,634.24 40,605.05 40,613.90 0.0K
12:20 40,613.83 40,638.38 40,612.64 40,630.03 0.0K
12:25 40,632.17 40,639.83 40,621.99 40,629.62 0.0K
12:30 40,631.39 40,662.86 40,631.39 40,659.97 0.0K
12:35 40,661.05 40,665.29 40,636.06 40,650.83 0.0K
12:40 40,648.12 40,667.63 40,642.05 40,663.54 0.0K
12:45 40,663.57 40,663.57 40,644.47 40,653.55 0.0K
12:50 40,655.58 40,667.70 40,635.13 40,644.19 0.0K
12:55 40,644.00 40,653.85 40,630.54 40,653.85 0.0K
13:00 40,650.25 40,650.25 40,593.93 40,599.66 0.0K
13:05 40,598.70 40,612.89 40,594.69 40,609.78 0.0K
13:10 40,605.59 40,626.00 40,604.54 40,620.94 0.0K
13:15 40,621.15 40,655.57 40,621.15 40,655.57 0.0K
13:20 40,655.01 40,683.80 40,651.24 40,682.75 0.0K
13:25 40,682.87 40,688.21 40,674.37 40,678.36 0.0K
13:30 40,678.52 40,689.14 40,673.08 40,677.49 0.0K
13:35 40,677.78 40,680.04 40,656.81 40,657.61 0.0K
13:40 40,658.27 40,672.28 40,658.08 40,671.47 0.0K
13:45 40,671.71 40,694.16 40,670.41 40,692.91 0.0K
13:50 40,692.77 40,696.44 40,681.55 40,685.87 0.0K
13:55 40,685.82 40,689.79 40,674.38 40,689.29 0.0K
14:00 40,687.25 40,710.47 40,679.29 40,696.21 0.0K
14:05 40,696.21 40,705.86 40,694.50 40,704.26 0.0K
14:10 40,704.64 40,710.67 40,698.34 40,709.92 0.0K
14:15 40,710.46 40,710.46 40,680.11 40,699.52 0.0K
14:20 40,699.11 40,707.21 40,689.90 40,707.21 0.0K
14:25 40,706.99 40,715.20 40,703.14 40,705.38 0.0K
14:30 40,706.86 40,706.86 40,679.10 40,686.42 0.0K
14:35 40,687.57 40,714.53 40,686.77 40,704.90 0.0K
14:40 40,704.83 40,708.12 40,688.73 40,698.66 0.0K
14:45 40,700.10 40,736.54 40,695.80 40,725.69 0.0K
14:50 40,727.87 40,727.87 40,696.01 40,697.45 0.0K
14:55 40,699.19 40,704.83 40,693.38 40,694.02 0.0K
15:00 40,694.66 40,714.09 40,691.96 40,706.23 0.0K
15:05 40,705.90 40,713.15 40,690.45 40,700.40 0.0K
15:10 40,706.15 40,713.89 40,686.75 40,689.38 0.0K
15:15 40,691.19 40,710.12 40,688.88 40,705.13 0.0K
15:20 40,704.33 40,710.86 40,692.84 40,710.86 0.0K
15:25 40,711.36 40,717.53 40,699.77 40,703.92 0.0K
15:30 40,699.17 40,706.43 40,665.92 40,689.75 0.0K
15:35 40,693.51 40,743.40 40,693.51 40,728.15 0.0K
15:40 40,727.74 40,745.82 40,713.08 40,738.41 0.0K
15:45 40,735.94 40,758.76 40,722.56 40,741.91 0.0K
15:50 40,740.04 40,740.04 40,704.54 40,716.56 0.0K
15:55 40,717.61 40,719.24 40,705.39 40,705.39 0.0K
16:00 40,708.59 40,722.20 40,670.62 40,674.29 0.0K
16:05 40,673.95 40,692.63 40,648.28 40,648.96 0.0K
16:10 40,646.19 40,649.76 40,621.91 40,641.23 0.0K
16:15 40,641.78 40,673.80 40,641.78 40,672.61 0.0K
16:20 40,674.57 40,675.25 40,662.68 40,675.25 0.0K
16:25 40,676.51 40,676.51 40,657.16 40,667.63 0.0K
16:30 40,667.48 40,701.53 40,667.48 40,699.63 0.0K
16:35 40,700.40 40,705.37 40,690.54 40,704.80 0.0K
16:40 40,704.14 40,706.16 40,667.82 40,673.46 0.0K
16:45 40,674.48 40,678.60 40,659.21 40,667.17 0.0K
16:50 40,667.35 40,670.09 40,627.90 40,643.41 0.0K
16:55 40,642.49 40,654.75 40,639.61 40,641.66 0.0K
17:00 40,639.94 40,675.43 40,639.14 40,667.07 0.0K
17:05 40,666.12 40,682.61 40,656.96 40,676.22 0.0K
17:10 40,678.06 40,697.82 40,664.14 40,693.47 0.0K
17:15 40,693.21 40,696.33 40,675.18 40,684.58 0.0K
17:20 40,684.79 40,684.79 40,631.15 40,639.73 0.0K
17:25 40,640.08 40,687.87 40,639.84 40,687.80 0.0K
17:35 40,686.61 40,697.38 40,676.70 40,697.38 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar