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 42,279.43 42,319.44 42,264.77 42,317.24 0.0K
09:05 42,317.28 42,349.63 42,317.28 42,335.97 0.0K
09:10 42,333.77 42,371.10 42,319.80 42,353.40 0.0K
09:15 42,352.36 42,403.68 42,351.22 42,394.22 0.0K
09:20 42,394.04 42,432.00 42,388.89 42,430.31 0.0K
09:25 42,432.41 42,463.69 42,418.00 42,459.68 0.0K
09:30 42,464.26 42,489.87 42,461.02 42,489.87 0.0K
09:35 42,490.78 42,498.21 42,485.87 42,491.10 0.0K
09:40 42,493.27 42,515.81 42,492.80 42,497.66 0.0K
09:45 42,496.71 42,512.53 42,485.55 42,486.27 0.0K
09:50 42,487.61 42,498.42 42,483.30 42,497.80 0.0K
09:55 42,498.55 42,517.07 42,496.39 42,517.07 0.0K
10:00 42,521.01 42,532.87 42,503.84 42,527.01 0.0K
10:05 42,528.36 42,534.34 42,514.68 42,533.23 0.0K
10:10 42,533.82 42,538.35 42,513.44 42,515.79 0.0K
10:15 42,517.57 42,551.10 42,517.57 42,547.68 0.0K
10:20 42,547.68 42,554.39 42,540.08 42,545.07 0.0K
10:25 42,544.33 42,556.17 42,542.96 42,546.02 0.0K
10:30 42,548.89 42,557.86 42,542.43 42,555.97 0.0K
10:35 42,555.53 42,556.80 42,526.33 42,532.52 0.0K
10:40 42,532.78 42,532.78 42,513.66 42,513.66 0.0K
10:45 42,513.21 42,522.53 42,512.62 42,517.66 0.0K
10:50 42,522.35 42,537.37 42,516.76 42,520.72 0.0K
10:55 42,518.95 42,524.87 42,509.82 42,521.05 0.0K
11:00 42,521.61 42,522.64 42,513.75 42,519.81 0.0K
11:05 42,520.26 42,526.02 42,511.44 42,518.60 0.0K
11:10 42,518.68 42,527.02 42,511.86 42,517.97 0.0K
11:15 42,519.75 42,533.73 42,515.06 42,527.52 0.0K
11:20 42,528.28 42,530.38 42,519.69 42,522.38 0.0K
11:25 42,523.31 42,542.52 42,523.31 42,534.96 0.0K
11:30 42,531.99 42,543.50 42,528.45 42,536.97 0.0K
11:35 42,536.84 42,539.89 42,528.70 42,530.09 0.0K
11:40 42,529.84 42,538.22 42,521.78 42,523.17 0.0K
11:45 42,523.76 42,538.03 42,523.51 42,532.09 0.0K
11:50 42,531.89 42,536.37 42,527.20 42,530.58 0.0K
11:55 42,530.12 42,533.88 42,523.62 42,532.61 0.0K
12:00 42,533.10 42,534.95 42,521.15 42,531.52 0.0K
12:05 42,532.30 42,558.42 42,531.95 42,552.46 0.0K
12:10 42,552.58 42,560.57 42,546.03 42,560.57 0.0K
12:15 42,558.43 42,560.92 42,547.84 42,547.84 0.0K
12:20 42,548.35 42,556.52 42,541.96 42,541.96 0.0K
12:25 42,541.81 42,545.23 42,525.74 42,529.68 0.0K
12:30 42,529.46 42,531.59 42,494.17 42,503.84 0.0K
12:35 42,504.49 42,524.73 42,504.49 42,524.33 0.0K
12:40 42,523.85 42,525.32 42,519.82 42,525.07 0.0K
12:45 42,526.07 42,531.12 42,517.69 42,528.35 0.0K
12:50 42,528.43 42,533.40 42,524.33 42,530.68 0.0K
12:55 42,530.02 42,536.89 42,526.30 42,536.89 0.0K
13:00 42,538.51 42,545.05 42,529.51 42,538.76 0.0K
13:05 42,538.63 42,545.20 42,533.14 42,536.55 0.0K
13:10 42,536.28 42,579.11 42,536.28 42,573.80 0.0K
13:15 42,573.54 42,596.53 42,572.72 42,595.55 0.0K
13:20 42,595.42 42,608.75 42,594.52 42,601.72 0.0K
13:25 42,600.79 42,607.18 42,589.93 42,604.91 0.0K
13:30 42,601.94 42,615.01 42,601.20 42,611.92 0.0K
13:35 42,610.70 42,610.70 42,591.45 42,597.31 0.0K
13:40 42,595.20 42,609.95 42,593.73 42,597.25 0.0K
13:45 42,597.47 42,600.67 42,586.83 42,598.96 0.0K
13:50 42,598.13 42,600.75 42,584.50 42,594.28 0.0K
13:55 42,596.22 42,614.15 42,596.22 42,614.03 0.0K
14:00 42,615.87 42,615.87 42,581.46 42,581.46 0.0K
14:05 42,583.79 42,585.14 42,571.61 42,574.27 0.0K
14:10 42,575.10 42,575.10 42,559.91 42,573.19 0.0K
14:15 42,572.10 42,580.23 42,567.09 42,577.06 0.0K
14:20 42,577.18 42,577.18 42,549.82 42,552.41 0.0K
14:25 42,552.62 42,552.62 42,528.34 42,530.04 0.0K
14:30 42,530.23 42,530.23 42,457.44 42,457.44 0.0K
14:35 42,456.74 42,463.78 42,445.31 42,463.08 0.0K
14:40 42,461.93 42,490.20 42,460.98 42,483.22 0.0K
14:45 42,484.16 42,490.93 42,454.15 42,454.15 0.0K
14:50 42,457.20 42,464.94 42,452.66 42,453.17 0.0K
14:55 42,453.03 42,453.03 42,418.18 42,435.06 0.0K
15:00 42,434.79 42,443.73 42,424.80 42,429.99 0.0K
15:05 42,429.75 42,446.50 42,429.75 42,435.88 0.0K
15:10 42,436.17 42,437.60 42,429.93 42,433.29 0.0K
15:15 42,432.80 42,439.11 42,427.99 42,432.98 0.0K
15:20 42,431.75 42,450.47 42,431.24 42,443.55 0.0K
15:25 42,444.45 42,460.46 42,443.16 42,459.46 0.0K
15:30 42,459.06 42,513.25 42,452.45 42,512.64 0.0K
15:35 42,513.20 42,527.61 42,508.55 42,513.15 0.0K
15:40 42,513.84 42,513.84 42,495.35 42,508.26 0.0K
15:45 42,510.64 42,522.85 42,508.72 42,522.10 0.0K
15:50 42,522.96 42,555.29 42,521.68 42,554.54 0.0K
15:55 42,554.69 42,568.13 42,543.53 42,566.13 0.0K
16:00 42,570.36 42,599.23 42,568.76 42,597.99 0.0K
16:05 42,599.76 42,614.57 42,594.32 42,598.03 0.0K
16:10 42,597.90 42,597.96 42,576.59 42,581.27 0.0K
16:15 42,581.42 42,600.59 42,580.66 42,593.14 0.0K
16:20 42,595.33 42,610.80 42,595.09 42,607.34 0.0K
16:25 42,609.58 42,629.04 42,606.83 42,627.94 0.0K
16:30 42,632.38 42,652.25 42,632.38 42,642.56 0.0K
16:35 42,642.43 42,651.72 42,639.17 42,651.72 0.0K
16:40 42,652.39 42,660.06 42,646.44 42,646.44 0.0K
16:45 42,646.84 42,687.71 42,645.04 42,669.62 0.0K
16:50 42,667.63 42,670.42 42,644.64 42,644.64 0.0K
16:55 42,639.90 42,639.90 42,613.95 42,626.53 0.0K
17:00 42,626.81 42,644.10 42,623.03 42,636.56 0.0K
17:05 42,636.12 42,641.81 42,626.70 42,626.86 0.0K
17:10 42,627.06 42,637.87 42,618.78 42,637.87 0.0K
17:15 42,637.60 42,650.56 42,634.87 42,634.91 0.0K
17:20 42,633.90 42,644.57 42,631.42 42,635.91 0.0K
17:25 42,635.80 42,635.80 42,589.27 42,622.88 0.0K
17:30 42,623.03 42,623.03 42,623.03 42,623.03 0.0K
17:35 42,624.61 42,653.97 42,619.42 42,653.97 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar