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 41,121.31 41,185.77 41,096.09 41,166.88 0.0K
09:05 41,171.09 41,196.74 41,141.56 41,149.07 0.0K
09:10 41,143.25 41,162.65 41,118.23 41,130.60 0.0K
09:15 41,129.33 41,156.14 41,106.82 41,106.82 0.0K
09:20 41,110.12 41,110.40 41,062.12 41,078.09 0.0K
09:25 41,084.37 41,095.71 41,066.12 41,066.69 0.0K
09:30 41,064.36 41,082.59 41,046.38 41,064.34 0.0K
09:35 41,063.57 41,089.04 41,060.02 41,063.59 0.0K
09:40 41,062.67 41,095.94 41,042.46 41,046.62 0.0K
09:45 41,045.86 41,064.01 41,043.39 41,043.76 0.0K
09:50 41,044.92 41,095.05 41,044.92 41,095.05 0.0K
09:55 41,098.30 41,113.69 41,076.53 41,076.53 0.0K
10:00 41,076.89 41,197.75 41,068.49 41,153.71 0.0K
10:05 41,157.23 41,162.43 41,088.29 41,090.51 0.0K
10:10 41,089.69 41,122.85 41,088.71 41,121.67 0.0K
10:15 41,123.00 41,142.47 41,088.80 41,134.27 0.0K
10:20 41,135.80 41,166.36 41,135.80 41,165.67 0.0K
10:25 41,164.83 41,220.23 41,164.83 41,220.00 0.0K
10:30 41,222.24 41,260.04 41,216.24 41,233.51 0.0K
10:35 41,234.89 41,244.82 41,213.14 41,223.45 0.0K
10:40 41,224.71 41,227.87 41,203.10 41,221.49 0.0K
10:45 41,220.06 41,239.37 41,203.00 41,218.34 0.0K
10:50 41,218.73 41,259.68 41,217.66 41,240.45 0.0K
10:55 41,242.24 41,259.74 41,237.61 41,238.42 0.0K
11:00 41,234.30 41,244.60 41,227.24 41,239.47 0.0K
11:05 41,240.58 41,282.35 41,234.73 41,282.35 0.0K
11:10 41,284.13 41,298.14 41,274.82 41,290.99 0.0K
11:15 41,290.68 41,292.49 41,251.96 41,251.96 0.0K
11:20 41,251.21 41,294.77 41,251.21 41,292.98 0.0K
11:25 41,293.34 41,304.23 41,262.06 41,273.14 0.0K
11:30 41,272.20 41,299.53 41,265.97 41,286.28 0.0K
11:35 41,288.33 41,288.70 41,229.72 41,239.24 0.0K
11:40 41,238.07 41,238.07 41,205.92 41,227.90 0.0K
11:45 41,227.74 41,253.14 41,218.04 41,218.04 0.0K
11:50 41,223.40 41,238.45 41,207.07 41,212.80 0.0K
11:55 41,213.16 41,225.72 41,199.96 41,218.97 0.0K
12:00 41,220.35 41,226.73 41,212.29 41,218.79 0.0K
12:05 41,219.07 41,228.53 41,211.85 41,216.82 0.0K
12:10 41,216.13 41,219.39 41,179.68 41,197.77 0.0K
12:15 41,197.18 41,241.27 41,192.95 41,240.58 0.0K
12:20 41,240.66 41,245.31 41,206.61 41,207.61 0.0K
12:25 41,207.53 41,238.53 41,200.42 41,237.75 0.0K
12:30 41,237.00 41,238.02 41,180.51 41,188.42 0.0K
12:35 41,187.57 41,201.17 41,186.65 41,201.17 0.0K
12:40 41,203.12 41,230.38 41,202.42 41,228.92 0.0K
12:45 41,232.11 41,241.12 41,221.98 41,224.49 0.0K
12:50 41,226.17 41,234.30 41,212.84 41,214.67 0.0K
12:55 41,213.43 41,218.42 41,205.33 41,210.79 0.0K
13:00 41,223.77 41,248.11 41,197.47 41,245.69 0.0K
13:05 41,247.33 41,266.09 41,246.10 41,261.62 0.0K
13:10 41,261.22 41,265.06 41,240.37 41,264.30 0.0K
13:15 41,265.51 41,294.28 41,262.92 41,291.57 0.0K
13:20 41,291.58 41,304.94 41,287.21 41,303.20 0.0K
13:25 41,304.79 41,304.79 41,291.10 41,295.23 0.0K
13:30 41,293.85 41,302.70 41,271.32 41,271.42 0.0K
13:35 41,272.47 41,283.70 41,266.81 41,283.53 0.0K
13:40 41,282.96 41,301.52 41,278.71 41,295.24 0.0K
13:45 41,293.05 41,297.29 41,288.39 41,292.17 0.0K
13:50 41,291.39 41,295.06 41,273.62 41,279.92 0.0K
13:55 41,279.36 41,287.64 41,269.00 41,272.67 0.0K
14:00 41,277.19 41,282.30 41,263.83 41,279.60 0.0K
14:05 41,281.74 41,309.90 41,281.74 41,306.92 0.0K
14:10 41,304.18 41,329.77 41,299.98 41,327.40 0.0K
14:15 41,326.60 41,328.52 41,310.29 41,322.10 0.0K
14:20 41,319.34 41,321.32 41,271.97 41,272.50 0.0K
14:25 41,272.44 41,284.16 41,265.84 41,284.16 0.0K
14:30 41,277.95 41,312.98 41,277.95 41,311.07 0.0K
14:35 41,307.90 41,318.61 41,298.92 41,298.92 0.0K
14:40 41,297.32 41,314.78 41,297.11 41,302.74 0.0K
14:45 41,301.80 41,308.36 41,291.06 41,302.52 0.0K
14:50 41,301.05 41,309.68 41,287.87 41,303.52 0.0K
14:55 41,303.67 41,312.50 41,294.00 41,296.98 0.0K
15:00 41,295.50 41,301.25 41,282.87 41,286.11 0.0K
15:05 41,284.53 41,290.01 41,265.75 41,285.31 0.0K
15:10 41,285.88 41,321.08 41,282.07 41,318.18 0.0K
15:15 41,316.11 41,320.85 41,301.36 41,309.86 0.0K
15:20 41,312.96 41,330.26 41,312.15 41,330.26 0.0K
15:25 41,328.51 41,342.64 41,325.08 41,338.77 0.0K
15:30 41,340.11 41,360.38 41,329.34 41,345.47 0.0K
15:35 41,346.13 41,377.63 41,346.13 41,374.46 0.0K
15:40 41,373.01 41,378.91 41,334.36 41,355.62 0.0K
15:45 41,355.43 41,355.43 41,323.16 41,328.12 0.0K
15:50 41,325.99 41,332.02 41,313.75 41,318.65 0.0K
15:55 41,318.14 41,320.96 41,305.32 41,310.12 0.0K
16:00 41,309.94 41,317.08 41,272.05 41,290.81 0.0K
16:05 41,288.00 41,296.53 41,256.47 41,258.75 0.0K
16:10 41,258.79 41,262.07 41,221.19 41,239.79 0.0K
16:15 41,240.64 41,279.20 41,231.59 41,269.63 0.0K
16:20 41,277.33 41,305.67 41,277.33 41,296.76 0.0K
16:25 41,295.81 41,309.16 41,285.52 41,305.30 0.0K
16:30 41,304.05 41,347.57 41,304.05 41,338.37 0.0K
16:35 41,342.10 41,356.07 41,319.18 41,354.01 0.0K
16:40 41,352.90 41,369.19 41,335.00 41,366.61 0.0K
16:45 41,366.71 41,377.26 41,333.24 41,362.16 0.0K
16:50 41,361.39 41,370.53 41,344.82 41,363.64 0.0K
16:55 41,364.75 41,364.75 41,333.65 41,342.35 0.0K
17:00 41,349.76 41,361.27 41,297.97 41,341.77 0.0K
17:05 41,342.16 41,385.34 41,339.40 41,385.34 0.0K
17:10 41,388.61 41,401.54 41,373.75 41,377.22 0.0K
17:15 41,374.31 41,407.17 41,372.24 41,390.69 0.0K
17:20 41,393.88 41,409.90 41,392.45 41,397.01 0.0K
17:25 41,395.66 41,408.31 41,387.88 41,398.53 0.0K
17:35 41,401.14 41,410.06 41,390.95 41,392.99 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar