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 42,774.18 42,820.77 42,751.73 42,789.87 0.0K
09:05 42,792.19 42,792.19 42,738.88 42,750.16 0.0K
09:10 42,751.14 42,774.74 42,744.43 42,772.03 0.0K
09:15 42,773.15 42,804.54 42,772.17 42,792.05 0.0K
09:20 42,792.55 42,805.10 42,782.37 42,789.10 0.0K
09:25 42,789.31 42,795.66 42,771.65 42,781.78 0.0K
09:30 42,777.57 42,797.47 42,773.64 42,788.34 0.0K
09:35 42,792.39 42,818.54 42,792.39 42,812.83 0.0K
09:40 42,816.76 42,839.10 42,813.55 42,823.73 0.0K
09:45 42,823.18 42,829.57 42,811.99 42,821.45 0.0K
09:50 42,819.72 42,829.50 42,810.02 42,813.09 0.0K
09:55 42,814.48 42,816.17 42,801.26 42,808.75 0.0K
10:00 42,808.76 42,836.26 42,808.76 42,822.46 0.0K
10:05 42,821.84 42,829.31 42,813.02 42,820.02 0.0K
10:10 42,819.18 42,820.17 42,795.87 42,817.34 0.0K
10:15 42,816.58 42,860.34 42,816.58 42,859.62 0.0K
10:20 42,861.17 42,873.86 42,854.77 42,873.86 0.0K
10:25 42,874.56 42,894.54 42,873.45 42,890.41 0.0K
10:30 42,889.08 42,902.52 42,882.63 42,894.24 0.0K
10:35 42,894.14 42,898.07 42,883.64 42,885.80 0.0K
10:40 42,885.88 42,892.15 42,870.39 42,870.39 0.0K
10:45 42,871.73 42,883.94 42,869.23 42,883.94 0.0K
10:50 42,885.33 42,898.98 42,885.14 42,898.81 0.0K
10:55 42,898.73 42,906.57 42,894.70 42,895.58 0.0K
11:00 42,895.76 42,908.64 42,892.68 42,908.58 0.0K
11:05 42,908.25 42,941.50 42,907.39 42,935.12 0.0K
11:10 42,934.62 42,951.11 42,934.45 42,942.57 0.0K
11:15 42,943.15 42,967.42 42,937.70 42,965.63 0.0K
11:20 42,966.15 42,982.44 42,963.90 42,974.64 0.0K
11:25 42,972.90 42,993.71 42,971.67 42,987.15 0.0K
11:30 42,986.92 43,014.95 42,985.68 43,005.34 0.0K
11:35 42,999.26 43,007.99 42,992.66 42,992.94 0.0K
11:40 42,990.42 42,991.65 42,966.96 42,969.01 0.0K
11:45 42,972.37 42,991.65 42,971.95 42,978.33 0.0K
11:50 42,977.51 42,981.70 42,937.78 42,942.75 0.0K
11:55 42,942.95 42,944.47 42,908.46 42,908.46 0.0K
12:00 42,909.35 42,922.64 42,885.48 42,921.04 0.0K
12:05 42,922.46 42,933.89 42,917.48 42,918.57 0.0K
12:10 42,920.22 42,921.78 42,903.68 42,916.36 0.0K
12:15 42,916.08 42,929.44 42,913.64 42,920.43 0.0K
12:20 42,919.98 42,930.78 42,912.02 42,930.78 0.0K
12:25 42,930.30 42,937.19 42,928.92 42,934.35 0.0K
12:30 42,934.28 42,934.89 42,918.29 42,918.29 0.0K
12:35 42,920.62 42,928.14 42,916.71 42,923.96 0.0K
12:40 42,925.34 42,926.33 42,889.45 42,904.85 0.0K
12:45 42,905.90 42,910.30 42,877.76 42,880.43 0.0K
12:50 42,879.93 42,889.09 42,877.21 42,888.45 0.0K
12:55 42,888.68 42,901.88 42,882.62 42,901.88 0.0K
13:00 42,900.75 42,918.10 42,900.75 42,913.41 0.0K
13:05 42,914.08 42,928.13 42,908.20 42,927.43 0.0K
13:10 42,926.84 42,936.86 42,908.90 42,913.29 0.0K
13:15 42,916.77 42,928.06 42,916.77 42,925.40 0.0K
13:20 42,926.24 42,927.96 42,921.50 42,924.29 0.0K
13:25 42,925.44 42,932.51 42,920.99 42,932.51 0.0K
13:30 42,931.86 42,937.66 42,921.89 42,921.89 0.0K
13:35 42,921.89 42,944.64 42,918.46 42,937.67 0.0K
13:40 42,937.76 42,937.76 42,927.94 42,932.02 0.0K
13:45 42,934.41 42,935.60 42,927.30 42,931.33 0.0K
13:50 42,931.92 42,941.61 42,930.46 42,935.39 0.0K
13:55 42,934.23 42,945.32 42,931.21 42,937.70 0.0K
14:00 42,937.78 42,953.06 42,936.68 42,951.27 0.0K
14:05 42,950.34 42,953.87 42,941.38 42,946.46 0.0K
14:10 42,946.36 42,955.11 42,939.30 42,942.72 0.0K
14:15 42,942.75 42,945.19 42,926.82 42,934.45 0.0K
14:20 42,934.17 42,949.20 42,930.83 42,940.24 0.0K
14:25 42,939.82 42,951.07 42,936.67 42,942.52 0.0K
14:30 42,942.14 42,949.29 42,937.17 42,943.79 0.0K
14:35 42,945.22 42,969.24 42,945.22 42,951.51 0.0K
14:40 42,951.35 42,955.85 42,938.49 42,949.82 0.0K
14:45 42,950.22 42,970.24 42,949.77 42,968.58 0.0K
14:50 42,967.70 42,968.42 42,940.09 42,940.09 0.0K
14:55 42,938.04 42,940.37 42,929.20 42,932.94 0.0K
15:00 42,935.21 42,949.10 42,934.25 42,944.30 0.0K
15:05 42,943.83 42,950.34 42,933.75 42,949.56 0.0K
15:10 42,948.81 42,976.94 42,948.52 42,976.94 0.0K
15:15 42,978.22 42,981.33 42,971.39 42,975.35 0.0K
15:20 42,978.77 42,994.93 42,975.77 42,994.93 0.0K
15:25 42,994.66 42,996.38 42,962.21 42,975.99 0.0K
15:30 42,974.44 42,974.93 42,955.50 42,968.31 0.0K
15:35 42,967.77 42,987.77 42,966.31 42,978.49 0.0K
15:40 42,975.92 42,995.37 42,975.17 42,986.14 0.0K
15:45 42,987.71 42,987.73 42,959.62 42,981.29 0.0K
15:50 42,982.19 42,983.45 42,956.88 42,968.52 0.0K
15:55 42,969.52 42,978.96 42,948.52 42,953.78 0.0K
16:00 42,961.02 42,994.15 42,955.63 42,992.23 0.0K
16:05 42,994.12 43,007.00 42,987.07 43,007.00 0.0K
16:10 43,009.49 43,011.39 42,998.90 42,999.38 0.0K
16:15 42,999.61 43,001.36 42,983.88 42,999.76 0.0K
16:20 42,998.93 43,016.10 42,998.93 43,005.85 0.0K
16:25 43,004.14 43,018.87 42,979.27 42,981.13 0.0K
16:30 42,985.26 43,011.02 42,983.18 43,001.45 0.0K
16:35 43,004.55 43,018.94 42,995.55 43,014.58 0.0K
16:40 43,014.70 43,026.83 42,987.01 42,999.69 0.0K
16:45 43,001.22 43,012.56 42,991.21 43,001.18 0.0K
16:50 43,001.15 43,012.77 42,999.06 43,003.24 0.0K
16:55 43,003.25 43,029.17 43,000.33 43,012.11 0.0K
17:00 43,014.31 43,018.05 42,988.06 42,988.06 0.0K
17:05 42,988.23 42,994.02 42,968.35 42,991.20 0.0K
17:10 42,989.50 43,007.05 42,986.02 43,002.10 0.0K
17:15 43,003.57 43,014.17 43,000.76 43,002.80 0.0K
17:20 43,003.84 43,016.30 42,999.78 43,008.08 0.0K
17:25 43,005.80 43,010.59 42,993.01 43,009.10 0.0K
17:35 43,007.54 43,026.67 43,007.54 43,021.22 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar