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 42,900.35 42,906.88 42,847.38 42,865.70 0.0K
09:05 42,859.09 42,886.07 42,846.84 42,848.19 0.0K
09:10 42,846.15 42,854.50 42,811.42 42,820.56 0.0K
09:15 42,819.74 42,852.60 42,819.74 42,847.78 0.0K
09:20 42,851.73 42,897.45 42,851.73 42,897.45 0.0K
09:25 42,900.13 42,932.49 42,900.02 42,906.15 0.0K
09:30 42,908.03 42,908.03 42,878.70 42,880.81 0.0K
09:35 42,880.06 42,880.06 42,858.74 42,871.07 0.0K
09:40 42,870.82 42,889.58 42,870.82 42,880.02 0.0K
09:45 42,879.16 42,898.74 42,872.86 42,888.25 0.0K
09:50 42,887.36 42,895.90 42,877.24 42,877.69 0.0K
09:55 42,879.33 42,902.75 42,878.79 42,900.85 0.0K
10:00 42,904.45 42,922.36 42,901.95 42,922.36 0.0K
10:05 42,921.74 42,929.74 42,897.52 42,897.52 0.0K
10:10 42,897.83 42,903.95 42,880.86 42,883.30 0.0K
10:15 42,883.02 42,883.30 42,866.08 42,871.91 0.0K
10:20 42,874.99 42,890.50 42,869.41 42,881.14 0.0K
10:25 42,882.57 42,882.57 42,856.98 42,861.96 0.0K
10:30 42,860.48 42,898.91 42,847.26 42,888.09 0.0K
10:35 42,886.58 42,910.96 42,885.84 42,896.30 0.0K
10:40 42,896.87 42,898.96 42,864.98 42,867.83 0.0K
10:45 42,867.14 42,872.43 42,834.51 42,836.43 0.0K
10:50 42,833.97 42,850.07 42,833.97 42,841.08 0.0K
10:55 42,840.93 42,840.93 42,829.07 42,839.89 0.0K
11:00 42,839.96 42,880.24 42,838.38 42,875.41 0.0K
11:05 42,874.84 42,898.52 42,874.02 42,896.80 0.0K
11:10 42,898.28 42,928.40 42,895.95 42,927.69 0.0K
11:15 42,928.21 42,928.33 42,897.20 42,897.33 0.0K
11:20 42,897.61 42,903.12 42,879.82 42,903.12 0.0K
11:25 42,904.28 42,917.49 42,903.25 42,915.12 0.0K
11:30 42,917.03 42,930.21 42,914.62 42,924.65 0.0K
11:35 42,924.81 42,938.86 42,924.32 42,937.82 0.0K
11:40 42,938.02 42,938.02 42,925.00 42,933.48 0.0K
11:45 42,934.10 42,947.69 42,932.92 42,943.50 0.0K
11:50 42,943.78 42,946.99 42,931.49 42,933.86 0.0K
11:55 42,934.16 42,943.23 42,928.49 42,934.15 0.0K
12:00 42,935.80 42,948.01 42,930.25 42,948.01 0.0K
12:05 42,947.83 42,963.06 42,947.82 42,955.62 0.0K
12:10 42,956.19 42,978.20 42,954.74 42,976.52 0.0K
12:15 42,977.72 42,977.72 42,962.82 42,965.91 0.0K
12:20 42,964.92 42,965.53 42,952.13 42,954.04 0.0K
12:25 42,953.17 42,953.17 42,930.98 42,938.47 0.0K
12:30 42,938.27 42,957.68 42,938.26 42,957.40 0.0K
12:35 42,959.29 42,960.40 42,943.84 42,951.23 0.0K
12:40 42,950.42 42,953.98 42,934.82 42,936.12 0.0K
12:45 42,936.34 42,942.26 42,933.34 42,941.98 0.0K
12:50 42,941.61 42,947.62 42,940.19 42,947.62 0.0K
12:55 42,943.05 42,952.55 42,938.66 42,944.92 0.0K
13:00 42,942.51 42,964.25 42,932.60 42,962.76 0.0K
13:05 42,962.82 42,974.55 42,960.32 42,971.54 0.0K
13:10 42,970.88 42,973.51 42,960.85 42,960.85 0.0K
13:15 42,960.19 42,961.84 42,938.71 42,939.96 0.0K
13:20 42,939.81 42,942.62 42,936.24 42,941.00 0.0K
13:25 42,940.61 42,940.61 42,934.92 42,937.47 0.0K
13:30 42,939.71 42,953.10 42,939.24 42,947.17 0.0K
13:35 42,946.89 42,950.55 42,943.23 42,943.23 0.0K
13:40 42,942.97 42,949.14 42,938.61 42,946.42 0.0K
13:45 42,946.33 42,946.49 42,935.73 42,942.32 0.0K
13:50 42,945.86 42,950.83 42,942.10 42,943.57 0.0K
13:55 42,944.25 42,958.74 42,944.25 42,953.83 0.0K
14:00 42,953.03 42,960.50 42,952.95 42,959.79 0.0K
14:05 42,962.49 42,982.71 42,962.49 42,981.05 0.0K
14:10 42,981.62 42,982.36 42,970.73 42,972.41 0.0K
14:15 42,970.95 42,984.97 42,968.81 42,978.94 0.0K
14:20 42,978.24 42,983.44 42,974.44 42,974.52 0.0K
14:25 42,971.78 42,971.78 42,951.36 42,951.53 0.0K
14:30 42,951.52 42,957.98 42,930.61 42,930.61 0.0K
14:35 42,929.18 42,929.54 42,910.72 42,914.09 0.0K
14:40 42,912.74 42,935.51 42,912.13 42,933.31 0.0K
14:45 42,933.81 42,935.71 42,923.89 42,931.87 0.0K
14:50 42,931.35 42,932.31 42,896.93 42,897.56 0.0K
14:55 42,897.34 42,907.46 42,892.96 42,895.44 0.0K
15:00 42,896.12 42,903.13 42,886.11 42,890.76 0.0K
15:05 42,889.07 42,908.07 42,885.89 42,897.35 0.0K
15:10 42,894.39 42,897.51 42,891.02 42,897.51 0.0K
15:15 42,897.87 42,901.31 42,884.88 42,884.88 0.0K
15:20 42,885.24 42,898.25 42,885.24 42,894.60 0.0K
15:25 42,893.65 42,897.22 42,882.74 42,882.74 0.0K
15:30 42,883.02 42,929.08 42,879.76 42,926.89 0.0K
15:35 42,927.04 42,939.74 42,923.90 42,925.99 0.0K
15:40 42,925.73 42,953.80 42,911.54 42,952.72 0.0K
15:45 42,953.40 42,956.43 42,939.56 42,943.55 0.0K
15:50 42,941.45 42,941.45 42,832.95 42,846.05 0.0K
15:55 42,848.83 42,874.16 42,840.65 42,871.02 0.0K
16:00 42,874.88 42,931.60 42,874.88 42,913.52 0.0K
16:05 42,912.40 42,912.40 42,844.42 42,845.14 0.0K
16:10 42,848.24 42,871.86 42,832.97 42,835.78 0.0K
16:15 42,834.91 42,853.24 42,820.42 42,853.24 0.0K
16:20 42,858.83 42,880.83 42,858.56 42,871.36 0.0K
16:25 42,869.20 42,879.20 42,828.79 42,829.35 0.0K
16:30 42,828.20 42,850.06 42,826.59 42,850.06 0.0K
16:35 42,849.18 42,864.37 42,830.01 42,853.57 0.0K
16:40 42,853.32 42,868.63 42,851.03 42,856.06 0.0K
16:45 42,857.07 42,864.53 42,837.54 42,847.62 0.0K
16:50 42,846.61 42,857.93 42,833.57 42,836.60 0.0K
16:55 42,838.74 42,853.21 42,838.74 42,851.36 0.0K
17:00 42,850.60 42,871.38 42,823.73 42,823.86 0.0K
17:05 42,823.20 42,873.24 42,823.20 42,864.77 0.0K
17:10 42,865.51 42,867.59 42,848.31 42,854.40 0.0K
17:15 42,853.60 42,867.49 42,853.44 42,860.88 0.0K
17:20 42,860.14 42,888.16 42,860.14 42,883.42 0.0K
17:25 42,883.24 42,892.45 42,870.58 42,889.63 0.0K
17:35 42,889.08 42,889.23 42,864.64 42,864.81 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar