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 43,160.26 43,216.71 43,139.28 43,216.52 0.0K
09:05 43,222.86 43,241.61 43,198.07 43,198.60 0.0K
09:10 43,199.19 43,201.93 43,149.56 43,157.71 0.0K
09:15 43,159.01 43,175.21 43,149.36 43,153.20 0.0K
09:20 43,152.71 43,161.95 43,136.17 43,137.79 0.0K
09:25 43,138.57 43,183.10 43,136.00 43,175.95 0.0K
09:30 43,181.02 43,222.16 43,181.02 43,221.99 0.0K
09:35 43,222.08 43,262.24 43,222.02 43,257.09 0.0K
09:40 43,258.20 43,283.57 43,258.06 43,278.08 0.0K
09:45 43,279.81 43,343.94 43,279.20 43,336.62 0.0K
09:50 43,336.22 43,381.24 43,334.49 43,371.98 0.0K
09:55 43,371.58 43,388.18 43,366.39 43,378.92 0.0K
10:00 43,382.49 43,398.15 43,364.89 43,398.15 0.0K
10:05 43,397.68 43,397.68 43,352.46 43,362.41 0.0K
10:10 43,360.85 43,361.94 43,326.78 43,337.46 0.0K
10:15 43,337.00 43,391.46 43,337.00 43,390.40 0.0K
10:20 43,391.09 43,393.99 43,375.22 43,391.75 0.0K
10:25 43,392.83 43,399.29 43,376.77 43,386.88 0.0K
10:30 43,387.06 43,410.81 43,386.07 43,407.41 0.0K
10:35 43,410.09 43,419.14 43,404.62 43,416.92 0.0K
10:40 43,417.08 43,427.19 43,412.24 43,424.90 0.0K
10:45 43,423.75 43,431.01 43,415.34 43,425.57 0.0K
10:50 43,425.16 43,432.16 43,410.69 43,413.03 0.0K
10:55 43,411.61 43,415.42 43,386.91 43,386.91 0.0K
11:00 43,385.72 43,387.56 43,373.81 43,373.81 0.0K
11:05 43,374.45 43,381.82 43,351.05 43,359.66 0.0K
11:10 43,357.57 43,361.61 43,321.57 43,334.43 0.0K
11:15 43,333.84 43,341.70 43,323.39 43,323.39 0.0K
11:20 43,321.96 43,337.93 43,318.36 43,335.25 0.0K
11:25 43,336.34 43,358.34 43,336.34 43,348.48 0.0K
11:30 43,349.89 43,356.72 43,346.19 43,356.72 0.0K
11:35 43,358.16 43,368.25 43,353.95 43,361.23 0.0K
11:40 43,361.59 43,361.59 43,347.41 43,350.07 0.0K
11:45 43,349.92 43,349.92 43,297.08 43,300.96 0.0K
11:50 43,303.12 43,313.33 43,294.34 43,294.44 0.0K
11:55 43,294.38 43,324.64 43,294.38 43,321.72 0.0K
12:00 43,314.60 43,316.09 43,292.81 43,311.09 0.0K
12:05 43,309.05 43,315.19 43,296.23 43,315.19 0.0K
12:10 43,315.47 43,317.44 43,301.44 43,308.11 0.0K
12:15 43,307.66 43,321.96 43,306.53 43,318.56 0.0K
12:20 43,316.45 43,316.45 43,290.28 43,305.28 0.0K
12:25 43,305.82 43,313.59 43,303.64 43,311.82 0.0K
12:30 43,311.47 43,319.87 43,300.69 43,302.95 0.0K
12:35 43,303.63 43,316.75 43,302.65 43,307.57 0.0K
12:40 43,307.48 43,316.13 43,299.59 43,316.13 0.0K
12:45 43,319.29 43,332.41 43,316.75 43,327.68 0.0K
12:50 43,327.47 43,343.97 43,327.47 43,328.15 0.0K
12:55 43,328.15 43,345.06 43,327.75 43,336.44 0.0K
13:00 43,336.39 43,344.09 43,334.15 43,341.96 0.0K
13:05 43,342.63 43,357.15 43,342.63 43,356.32 0.0K
13:10 43,356.24 43,356.24 43,345.69 43,346.28 0.0K
13:15 43,346.22 43,346.77 43,331.86 43,335.27 0.0K
13:20 43,335.20 43,338.26 43,318.98 43,320.74 0.0K
13:25 43,320.88 43,332.76 43,318.09 43,330.68 0.0K
13:30 43,331.06 43,331.06 43,306.19 43,306.65 0.0K
13:35 43,306.93 43,308.70 43,294.80 43,299.37 0.0K
13:40 43,301.47 43,329.25 43,301.09 43,326.53 0.0K
13:45 43,326.60 43,333.14 43,326.04 43,326.66 0.0K
13:50 43,327.35 43,338.58 43,325.98 43,336.78 0.0K
13:55 43,337.14 43,346.10 43,332.77 43,344.61 0.0K
14:00 43,343.68 43,347.24 43,324.33 43,325.63 0.0K
14:05 43,331.88 43,335.73 43,319.27 43,326.12 0.0K
14:10 43,326.27 43,326.27 43,300.27 43,316.88 0.0K
14:15 43,317.40 43,330.46 43,316.66 43,326.56 0.0K
14:20 43,325.48 43,332.63 43,325.48 43,329.33 0.0K
14:25 43,323.66 43,333.14 43,321.25 43,331.99 0.0K
14:30 43,333.66 43,343.57 43,328.34 43,339.43 0.0K
14:35 43,339.65 43,344.95 43,336.15 43,342.06 0.0K
14:40 43,342.07 43,353.60 43,342.07 43,351.34 0.0K
14:45 43,350.99 43,352.68 43,337.02 43,338.63 0.0K
14:50 43,339.83 43,340.84 43,330.47 43,333.24 0.0K
14:55 43,331.38 43,331.38 43,301.68 43,301.74 0.0K
15:00 43,302.58 43,333.45 43,302.42 43,331.49 0.0K
15:05 43,331.29 43,354.69 43,331.29 43,351.15 0.0K
15:10 43,352.19 43,360.04 43,345.65 43,360.04 0.0K
15:15 43,355.75 43,355.75 43,334.86 43,336.15 0.0K
15:20 43,336.15 43,348.76 43,334.21 43,348.56 0.0K
15:25 43,349.15 43,358.49 43,348.71 43,349.28 0.0K
15:30 43,348.38 43,348.38 43,311.57 43,311.57 0.0K
15:35 43,310.73 43,339.66 43,310.73 43,333.11 0.0K
15:40 43,334.22 43,344.11 43,324.84 43,344.11 0.0K
15:45 43,344.24 43,344.63 43,327.62 43,344.23 0.0K
15:50 43,344.01 43,356.46 43,334.12 43,350.41 0.0K
15:55 43,352.07 43,352.07 43,342.81 43,347.04 0.0K
16:00 43,349.50 43,365.88 43,346.80 43,358.00 0.0K
16:05 43,361.12 43,363.23 43,332.05 43,335.57 0.0K
16:10 43,335.58 43,345.55 43,332.30 43,342.93 0.0K
16:15 43,343.34 43,360.11 43,343.34 43,357.19 0.0K
16:20 43,358.21 43,362.64 43,338.59 43,341.39 0.0K
16:25 43,341.39 43,341.39 43,332.21 43,339.67 0.0K
16:30 43,339.95 43,357.12 43,324.93 43,325.45 0.0K
16:35 43,326.61 43,327.91 43,281.37 43,281.37 0.0K
16:40 43,282.71 43,284.64 43,225.79 43,238.85 0.0K
16:45 43,241.17 43,270.42 43,218.48 43,220.62 0.0K
16:50 43,226.49 43,227.22 43,188.10 43,196.86 0.0K
16:55 43,196.83 43,227.58 43,196.83 43,226.15 0.0K
17:00 43,225.78 43,262.51 43,213.79 43,262.20 0.0K
17:05 43,264.69 43,307.59 43,264.06 43,284.13 0.0K
17:10 43,283.98 43,283.98 43,223.50 43,233.94 0.0K
17:15 43,235.05 43,262.87 43,235.05 43,248.91 0.0K
17:20 43,246.87 43,248.18 43,225.52 43,228.34 0.0K
17:25 43,237.79 43,241.76 43,225.09 43,236.13 0.0K
17:35 43,236.26 43,236.26 43,222.25 43,227.70 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar