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 40,877.46 40,892.92 40,770.89 40,792.25 0.0K
09:05 40,792.85 40,811.91 40,761.93 40,795.71 0.0K
09:10 40,781.89 40,795.44 40,747.20 40,753.79 0.0K
09:15 40,773.03 40,811.24 40,773.03 40,806.00 0.0K
09:20 40,808.77 40,829.38 40,806.04 40,826.02 0.0K
09:25 40,824.44 40,832.32 40,781.37 40,802.41 0.0K
09:30 40,797.64 40,836.30 40,792.58 40,800.00 0.0K
09:35 40,799.76 40,808.17 40,767.24 40,767.24 0.0K
09:40 40,755.31 40,768.82 40,745.52 40,768.75 0.0K
09:45 40,760.78 40,777.63 40,723.04 40,724.91 0.0K
09:50 40,717.70 40,717.70 40,661.49 40,671.09 0.0K
09:55 40,668.39 40,699.49 40,664.92 40,699.49 0.0K
10:00 40,697.15 40,699.82 40,643.21 40,661.17 0.0K
10:05 40,657.97 40,669.68 40,626.34 40,647.15 0.0K
10:10 40,637.75 40,688.08 40,633.87 40,678.06 0.0K
10:15 40,675.54 40,704.56 40,672.28 40,682.70 0.0K
10:20 40,682.76 40,700.54 40,679.68 40,695.70 0.0K
10:25 40,699.42 40,733.30 40,691.34 40,700.06 0.0K
10:30 40,700.80 40,714.55 40,663.76 40,675.22 0.0K
10:35 40,658.55 40,678.96 40,635.03 40,674.45 0.0K
10:40 40,679.22 40,708.65 40,678.78 40,689.17 0.0K
10:45 40,692.55 40,692.83 40,662.47 40,687.85 0.0K
10:50 40,688.18 40,713.00 40,674.92 40,710.64 0.0K
10:55 40,709.81 40,728.06 40,709.42 40,718.21 0.0K
11:00 40,719.31 40,724.43 40,697.04 40,715.34 0.0K
11:05 40,715.18 40,718.94 40,698.71 40,702.50 0.0K
11:10 40,685.66 40,704.33 40,675.17 40,691.64 0.0K
11:15 40,690.76 40,714.21 40,676.77 40,694.94 0.0K
11:20 40,696.66 40,701.35 40,647.56 40,674.29 0.0K
11:25 40,675.52 40,723.58 40,675.52 40,713.72 0.0K
11:30 40,714.13 40,723.01 40,710.32 40,716.89 0.0K
11:35 40,727.40 40,751.05 40,714.95 40,745.99 0.0K
11:40 40,745.16 40,759.46 40,741.96 40,753.07 0.0K
11:45 40,756.72 40,769.74 40,753.40 40,754.88 0.0K
11:50 40,754.41 40,777.57 40,754.41 40,777.57 0.0K
11:55 40,776.95 40,794.99 40,773.84 40,794.60 0.0K
12:00 40,803.53 40,822.81 40,802.76 40,809.48 0.0K
12:05 40,809.59 40,825.23 40,809.16 40,809.16 0.0K
12:10 40,810.31 40,824.20 40,810.31 40,813.36 0.0K
12:15 40,814.85 40,818.03 40,805.07 40,818.03 0.0K
12:20 40,817.63 40,830.42 40,810.88 40,810.88 0.0K
12:25 40,811.91 40,832.98 40,801.80 40,825.07 0.0K
12:30 40,826.22 40,849.72 40,822.17 40,826.25 0.0K
12:35 40,818.64 40,833.80 40,809.28 40,816.90 0.0K
12:40 40,816.66 40,817.60 40,793.06 40,801.18 0.0K
12:45 40,804.08 40,844.67 40,804.08 40,842.21 0.0K
12:50 40,841.99 40,845.95 40,834.94 40,835.65 0.0K
12:55 40,837.49 40,842.67 40,828.12 40,836.62 0.0K
13:00 40,838.09 40,846.40 40,808.00 40,808.03 0.0K
13:05 40,807.95 40,811.95 40,799.64 40,802.39 0.0K
13:10 40,802.19 40,826.54 40,802.19 40,812.00 0.0K
13:15 40,812.54 40,833.41 40,811.85 40,830.80 0.0K
13:20 40,832.41 40,839.01 40,828.82 40,830.85 0.0K
13:25 40,830.37 40,831.96 40,803.14 40,810.19 0.0K
13:30 40,810.58 40,810.58 40,776.64 40,779.28 0.0K
13:35 40,779.67 40,781.41 40,761.80 40,767.51 0.0K
13:40 40,767.14 40,779.09 40,767.03 40,772.90 0.0K
13:45 40,771.99 40,776.20 40,747.85 40,769.71 0.0K
13:50 40,771.36 40,775.46 40,757.39 40,775.46 0.0K
13:55 40,776.24 40,783.38 40,770.23 40,783.27 0.0K
14:00 40,783.86 40,789.54 40,758.99 40,761.04 0.0K
14:05 40,761.01 40,763.14 40,742.56 40,742.98 0.0K
14:10 40,743.55 40,767.11 40,741.04 40,763.32 0.0K
14:15 40,764.04 40,776.20 40,681.10 40,695.90 0.0K
14:20 40,687.59 40,733.78 40,681.90 40,733.78 0.0K
14:25 40,733.96 40,742.21 40,728.51 40,733.22 0.0K
14:30 40,733.21 40,757.39 40,725.65 40,755.54 0.0K
14:35 40,755.31 40,776.75 40,754.58 40,767.22 0.0K
14:40 40,767.87 40,787.37 40,767.87 40,780.96 0.0K
14:45 40,780.81 40,794.24 40,776.94 40,791.44 0.0K
14:50 40,792.32 40,803.29 40,762.53 40,763.96 0.0K
14:55 40,763.44 40,773.95 40,756.15 40,765.60 0.0K
15:00 40,765.60 40,765.60 40,740.07 40,743.40 0.0K
15:05 40,739.42 40,750.33 40,716.86 40,744.45 0.0K
15:10 40,744.14 40,757.96 40,736.93 40,738.72 0.0K
15:15 40,738.87 40,755.96 40,734.23 40,753.18 0.0K
15:20 40,752.41 40,770.46 40,743.44 40,768.38 0.0K
15:25 40,766.47 40,780.19 40,766.41 40,776.21 0.0K
15:30 40,772.62 40,799.80 40,751.73 40,795.40 0.0K
15:35 40,793.83 40,818.51 40,778.30 40,787.64 0.0K
15:40 40,787.95 40,796.61 40,743.35 40,743.92 0.0K
15:45 40,735.41 40,808.12 40,735.32 40,800.40 0.0K
15:50 40,798.92 40,815.01 40,776.52 40,815.01 0.0K
15:55 40,812.78 40,815.22 40,795.01 40,812.67 0.0K
16:00 40,794.43 40,794.43 40,747.13 40,782.39 0.0K
16:05 40,778.72 40,782.36 40,716.18 40,725.50 0.0K
16:10 40,725.35 40,742.24 40,682.39 40,684.20 0.0K
16:15 40,686.18 40,699.23 40,663.92 40,694.11 0.0K
16:20 40,691.30 40,696.55 40,670.43 40,670.43 0.0K
16:25 40,671.91 40,697.64 40,671.91 40,696.41 0.0K
16:30 40,694.47 40,702.17 40,665.39 40,665.59 0.0K
16:35 40,662.47 40,670.50 40,641.00 40,647.54 0.0K
16:40 40,652.36 40,660.36 40,561.62 40,571.24 0.0K
16:45 40,571.31 40,577.07 40,536.27 40,552.41 0.0K
16:50 40,553.69 40,587.94 40,542.03 40,560.29 0.0K
16:55 40,558.94 40,639.06 40,558.94 40,629.09 0.0K
17:00 40,629.25 40,633.12 40,600.17 40,623.97 0.0K
17:05 40,628.69 40,676.17 40,627.82 40,669.48 0.0K
17:10 40,668.39 40,720.62 40,658.01 40,716.74 0.0K
17:15 40,716.17 40,731.82 40,701.66 40,722.68 0.0K
17:20 40,725.01 40,737.13 40,716.52 40,730.03 0.0K
17:25 40,730.88 40,737.83 40,713.97 40,736.16 0.0K
17:30 40,736.32 40,736.32 40,736.32 40,736.32 0.0K
17:35 40,736.02 40,743.52 40,734.81 40,743.52 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar