×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Italy 40
- Valor: 35003098
- 09.10.2024 - 17:30:01
- 3'330.30
- 0.57%
- 18.87
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 09.10.2024 / 17:30:00 |
1.997 | 0.48% | 0.01 | 2.000 | 2.000 | 0 | |
|
Amplifon N 09.10.2024 / 17:30:00 |
27.03 | -1.13% | -0.31 | 27.06 | 27.06 | 0 | |
|
Banca Generali N 09.10.2024 / 17:30:00 |
41.04 | 0.22% | 0.09 | 40.96 | 40.96 | 0 | |
|
Banco BPM Rg 09.10.2024 / 17:30:00 |
5.984 | 1.00% | 0.06 | 6.000 | 6.000 | 0 | |
|
Bca Mediolanum N 09.10.2024 / 17:30:00 |
11.195 | 0.18% | 0.02 | 11.250 | 11.250 | 0 | |
|
BPER Banca N 09.10.2024 / 17:30:00 |
5.304 | 0.72% | 0.04 | 5.320 | 5.320 | 0 | |
|
BrunelloCucinelli N 09.10.2024 / 17:30:00 |
95.00 | -0.05% | -0.05 | 95.55 | 95.55 | 0 | |
|
Buzzi N 09.10.2024 / 17:30:00 |
35.64 | 0.79% | 0.28 | 35.66 | 35.66 | 0 | |
|
CNH Industrial Rg 29.12.2023 / 17:30:00 |
11.060 | 0.00% | 0.00 | 0 | |||
|
Dav Cam Mil Rg 09.10.2024 / 17:30:00 |
7.306 | 1.19% | 0.09 | 7.310 | 7.310 | 0 | |
|
De Longhi N 09.10.2024 / 17:30:00 |
26.93 | 0.49% | 0.13 | 26.92 | 26.92 | 0 | |
|
DiaSorin N 09.10.2024 / 17:30:00 |
103.40 | -0.91% | -0.95 | 103.05 | 103.05 | 0 | |
|
Enel N 09.10.2024 / 17:30:00 |
7.007 | 0.37% | 0.03 | 7.001 | 7.001 | 0 | |
|
Eni N 09.10.2024 / 17:30:00 |
14.160 | -0.16% | -0.02 | 14.166 | 14.166 | 0 | |
|
Erg N 09.10.2024 / 17:30:00 |
23.29 | 0.26% | 0.06 | 23.32 | 23.32 | 0 | |
|
Ferrari Rg 09.10.2024 / 17:30:00 |
419.20 | 0.79% | 3.30 | 419.30 | 419.30 | 0 | |
|
FinecoBank N 09.10.2024 / 17:30:00 |
14.735 | 0.31% | 0.05 | 14.700 | 14.700 | 0 | |
|
Generali 09.10.2024 / 17:30:00 |
25.57 | 0.51% | 0.13 | 25.56 | 25.56 | 0 | |
|
Hera N 09.10.2024 / 17:30:00 |
3.495 | 0.09% | 0.00 | 3.500 | 3.500 | 0 | |
|
Interpump Grp N 09.10.2024 / 17:30:00 |
41.04 | -0.07% | -0.03 | 41.06 | 41.06 | 0 | |
|
Intesa Sanpaolo N 09.10.2024 / 17:30:00 |
3.808 | 0.50% | 0.02 | 3.808 | 3.808 | 0 | |
|
INWIT N 09.10.2024 / 17:30:00 |
10.875 | 0.46% | 0.05 | 10.880 | 10.880 | 0 | |
|
Italgas Rg 09.10.2024 / 17:30:00 |
5.615 | 0.09% | 0.01 | 5.605 | 5.605 | 0 | |
|
Italy 40 09.10.2024 / 17:30:01 |
3'330.30 | 0.57% | 18.87 | 0 | |||
|
Leonardo N 09.10.2024 / 17:30:00 |
21.12 | 0.86% | 0.18 | 21.08 | 21.08 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Unipol 09.10.2024 / 17:30:00 |
10.905 | 109.70% | 137.49% | 3.41% | 15.76% | 12.07% | 109.97% | 104.87% |
|
BPER Banca N 09.10.2024 / 17:30:00 |
5.304 | 74.04% | 172.72% | 8.53% | 11.03% | 1.86% | 79.07% | 155.01% |
|
UniCredit Rg 09.10.2024 / 17:30:00 |
39.24 | 59.65% | 195.10% | 4.24% | 8.61% | 4.24% | 70.99% | 227.97% |
|
Prysmian N 09.10.2024 / 17:30:00 |
65.78 | 57.58% | 86.42% | 0.30% | 8.91% | 6.68% | 76.36% | 120.81% |
|
Intesa Sanpaolo N 09.10.2024 / 17:30:00 |
3.808 | 43.25% | 81.42% | 2.47% | 2.95% | 4.38% | 56.36% | 50.60% |
|
Leonardo N 09.10.2024 / 17:30:00 |
21.12 | 40.08% | 159.21% | 0.19% | 4.89% | -7.75% | 52.03% | 194.61% |
|
Ferrari Rg 09.10.2024 / 17:30:00 |
419.20 | 36.27% | 107.74% | 1.06% | -1.18% | 8.46% | 43.76% | 125.42% |
|
Mediobanca N 09.10.2024 / 17:30:00 |
15.265 | 35.11% | 68.58% | 1.87% | 3.84% | 5.90% | 25.23% | 47.65% |
|
Generali 09.10.2024 / 17:30:00 |
25.57 | 33.16% | 51.77% | -1.03% | 2.28% | 9.23% | 34.26% | 35.15% |
|
Bca Mediolanum N 09.10.2024 / 17:30:00 |
11.195 | 31.08% | 42.74% | 0.22% | 3.61% | 3.61% | 39.24% | 15.71% |
|
Buzzi N 09.10.2024 / 17:30:00 |
35.64 | 27.98% | 96.40% | 0.85% | 5.88% | -4.71% | 37.55% | 79.37% |
|
Banco BPM Rg 09.10.2024 / 17:30:00 |
5.984 | 24.08% | 77.62% | 3.44% | 3.67% | -5.50% | 26.17% | 109.55% |
|
Poste Italiane N 09.10.2024 / 17:30:00 |
12.678 | 23.50% | 39.22% | 0.32% | 1.18% | 4.73% | 29.55% | 4.69% |
|
Banca Generali N 09.10.2024 / 17:30:00 |
41.04 | 21.41% | 27.73% | 2.70% | 3.30% | 5.83% | 23.91% | 8.21% |
|
Hera N 09.10.2024 / 17:30:00 |
3.495 | 17.48% | 38.58% | -1.22% | -2.43% | 4.65% | 34.48% | 0.86% |
|
Italy 40 09.10.2024 / 17:30:01 |
3'330.30 | 14.94% | 45.93% | 0.81% | 2.06% | 0.02% | 23.28% | 33.07% |
|
DiaSorin N 09.10.2024 / 17:30:00 |
103.40 | 11.54% | -20.53% | -1.10% | 0.15% | 1.37% | 20.94% | -39.24% |
|
Reply Rg 09.10.2024 / 17:30:00 |
134.80 | 10.34% | 22.62% | 0.52% | -0.37% | -1.75% | 49.53% | -14.38% |
|
Italgas Rg 09.10.2024 / 17:30:00 |
5.615 | 7.99% | 8.01% | 3.65% | 7.67% | 17.47% | 12.73% | 1.60% |
|
FinecoBank N 09.10.2024 / 17:30:00 |
14.735 | 7.75% | -5.82% | -2.06% | -3.00% | -5.73% | 33.53% | -6.76% |
|
A2A N 09.10.2024 / 17:30:00 |
1.997 | 6.87% | 56.72% | -2.06% | -4.68% | 3.85% | 16.20% | 8.02% |
|
BrunelloCucinelli N 09.10.2024 / 17:30:00 |
95.00 | 6.74% | 37.55% | -0.99% | 14.53% | 7.95% | 32.50% | 102.15% |
|
Pirelli & C. Rg 09.10.2024 / 17:30:00 |
5.352 | 6.54% | 30.11% | 3.44% | 0.26% | -5.61% | 19.34% | 5.57% |
|
Recordati Ind Chi N 09.10.2024 / 17:30:00 |
52.60 | 6.44% | 34.13% | 5.20% | 2.94% | 1.64% | 16.22% | 6.51% |
|
Terna N 09.10.2024 / 17:30:00 |
7.884 | 3.80% | 11.86% | -1.50% | -2.88% | 5.94% | 8.56% | 25.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 09.10.2024 / 17:30:00 |
1.997 | 0.48% |
2.011 09:31 |
1.986 15:15 |
2.116 12.09.24 |
1.6085 05.04.24 |
2'081'113 |
|
Amplifon N 09.10.2024 / 17:30:00 |
27.03 | -1.13% |
27.58 09:06 |
27.00 14:44 |
35.14 14.06.24 |
25.04 04.10.24 |
419'237 |
|
Banca Generali N 09.10.2024 / 17:30:00 |
41.04 | 0.22% |
41.08 10:39 |
40.82 14:55 |
41.18 23.07.24 |
33.07 21.02.24 |
17'261 |
|
Banco BPM Rg 09.10.2024 / 17:30:00 |
5.984 | 1.00% |
5.990 17:20 |
5.878 09:34 |
6.762 20.05.24 |
4.592 16.01.24 |
1'819'560 |
|
Bca Mediolanum N 09.10.2024 / 17:30:00 |
11.195 | 0.18% |
11.230 09:00 |
11.120 14:44 |
11.550 27.09.24 |
8.515 02.01.24 |
791'904 |
|
BPER Banca N 09.10.2024 / 17:30:00 |
5.304 | 0.72% |
5.313 17:28 |
5.176 09:30 |
5.532 31.07.24 |
3.047 02.01.24 |
3'793'947 |
|
BrunelloCucinelli N 09.10.2024 / 17:30:00 |
95.00 | -0.05% |
95.15 09:03 |
93.70 09:22 |
119.90 14.03.24 |
79.9 05.08.24 |
40'838 |
|
Buzzi N 09.10.2024 / 17:30:00 |
35.64 | 0.79% |
35.64 17:28 |
35.16 09:15 |
40.08 20.05.24 |
27.02 03.01.24 |
52'281 |
|
CNH Industrial Rg 29.12.2023 / 17:30:00 |
11.060 | 0.00% | 1'176'381 | ||||
|
Dav Cam Mil Rg 09.10.2024 / 17:30:00 |
7.306 | 1.19% |
7.336 17:11 |
7.248 12:01 |
10.280 27.02.24 |
6.938 18.09.24 |
1'956'108 |
|
De Longhi N 09.10.2024 / 17:30:00 |
26.93 | 0.49% |
27.00 12:50 |
26.82 10:19 |
34.40 10.05.24 |
24.92 05.08.24 |
21'212 |
|
DiaSorin N 09.10.2024 / 17:30:00 |
103.40 | -0.91% |
105.00 09:30 |
102.95 16:47 |
107.10 27.09.24 |
82.74 05.04.24 |
20'535 |
|
Enel N 09.10.2024 / 17:30:00 |
7.007 | 0.37% |
7.038 09:31 |
6.962 14:44 |
7.258 01.10.24 |
5.664 10.04.24 |
4'472'153 |
|
Eni N 09.10.2024 / 17:30:00 |
14.160 | -0.16% |
14.198 09:32 |
14.052 14:53 |
15.816 12.04.24 |
13.484 17.06.24 |
2'138'601 |
|
Erg N 09.10.2024 / 17:30:00 |
23.29 | 0.26% |
23.44 16:51 |
23.04 14:41 |
29.04 02.01.24 |
22.84 03.04.24 |
115'076 |
|
Ferrari Rg 09.10.2024 / 17:30:00 |
419.20 | 0.79% |
420.70 17:06 |
415.35 14:43 |
450.30 03.09.24 |
302.3 05.01.24 |
133'659 |
|
FinecoBank N 09.10.2024 / 17:30:00 |
14.735 | 0.31% |
14.800 09:01 |
14.640 14:36 |
16.925 22.07.24 |
12.4525 06.02.24 |
1'089'344 |
|
Generali 09.10.2024 / 17:30:00 |
25.57 | 0.51% |
25.58 17:26 |
25.27 10:25 |
26.26 20.09.24 |
19.1525 02.01.24 |
615'795 |
|
Hera N 09.10.2024 / 17:30:00 |
3.495 | 0.09% |
3.524 09:30 |
3.472 15:15 |
3.636 17.09.24 |
2.872 23.01.24 |
700'652 |
|
Interpump Grp N 09.10.2024 / 17:30:00 |
41.04 | -0.07% |
41.12 09:03 |
40.62 09:16 |
48.17 02.02.24 |
35.24 07.08.24 |
51'312 |
|
Intesa Sanpaolo N 09.10.2024 / 17:30:00 |
3.808 | 0.50% |
3.810 17:22 |
3.753 09:30 |
3.878 27.09.24 |
2.6528 02.01.24 |
12'747'862 |
|
INWIT N 09.10.2024 / 17:30:00 |
10.875 | 0.46% |
10.950 09:40 |
10.820 15:50 |
11.655 03.01.24 |
9.575 11.06.24 |
543'769 |
|
Italgas Rg 09.10.2024 / 17:30:00 |
5.615 | 0.09% |
5.640 11:49 |
5.580 09:13 |
5.640 09.10.24 |
4.57 28.06.24 |
1'774'381 |
|
Italy 40 09.10.2024 / 17:30:01 |
3'330.30 | 0.57% |
3'331.23 17:24 |
3'300.34 14:45 |
3'436.50 17.05.24 |
2870.5009 23.01.24 |
|
|
Leonardo N 09.10.2024 / 17:30:00 |
21.12 | 0.86% |
21.12 17:29 |
20.62 09:41 |
24.58 10.06.24 |
15.03 02.01.24 |
1'166'119 |