×
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
- 24.04.2025 - 15:51:19
- 3'623.80
- 0.87%
- 31.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 24.04.2025 / 15:36:11 |
2.143 | 0.99% | 0.02 | 2.142 | 2.143 | 1'184'395 | |
|
Amplifon N 24.04.2025 / 15:36:11 |
17.040 | 0.26% | 0.05 | 17.030 | 17.050 | 151'468 | |
|
Banca Generali N 24.04.2025 / 15:35:45 |
47.88 | 0.42% | 0.20 | 47.86 | 47.92 | 36'622 | |
|
Banca MPS Rg 24.04.2025 / 15:36:19 |
6.935 | 2.11% | 0.14 | 6.934 | 6.936 | 1'629'430 | |
|
Banco BPM Rg 24.04.2025 / 15:36:19 |
9.512 | 1.49% | 0.14 | 9.508 | 9.514 | 953'867 | |
|
Bca Mediolanum N 24.04.2025 / 15:36:04 |
12.860 | 1.42% | 0.18 | 12.860 | 12.870 | 449'377 | |
|
Bca Pop. Sondrio N 24.04.2025 / 15:34:48 |
10.700 | 1.13% | 0.12 | 10.685 | 10.695 | 184'448 | |
|
BPER Banca N 24.04.2025 / 15:36:19 |
6.904 | 1.65% | 0.11 | 6.902 | 6.906 | 2'899'269 | |
|
BrunelloCucinelli N 24.04.2025 / 15:36:08 |
98.24 | -1.05% | -1.04 | 98.24 | 98.28 | 59'596 | |
|
Buzzi N 24.04.2025 / 15:36:18 |
44.78 | 1.43% | 0.63 | 44.74 | 44.80 | 165'728 | |
|
Dav Cam Mil Rg 24.04.2025 / 15:36:13 |
5.748 | 1.13% | 0.06 | 5.746 | 5.750 | 1'126'636 | |
|
De Longhi N 24.04.2025 / 15:36:07 |
26.04 | -1.21% | -0.32 | 26.02 | 26.06 | 76'489 | |
|
DiaSorin N 24.04.2025 / 15:36:10 |
98.80 | 0.63% | 0.62 | 98.78 | 98.84 | 47'677 | |
|
Enel N 24.04.2025 / 15:36:19 |
7.458 | 0.59% | 0.04 | 7.457 | 7.459 | 5'221'438 | |
|
Eni N 24.04.2025 / 15:36:19 |
12.654 | 2.13% | 0.26 | 12.650 | 12.654 | 3'554'028 | |
|
Ferrari Rg 24.04.2025 / 15:36:09 |
399.70 | 2.20% | 8.60 | 399.70 | 399.90 | 144'944 | |
|
FinecoBank N 24.04.2025 / 15:36:12 |
17.290 | -0.37% | -0.07 | 17.285 | 17.295 | 486'147 | |
|
Generali 24.04.2025 / 15:36:09 |
31.50 | 1.16% | 0.36 | 31.50 | 31.52 | 817'921 | |
|
Hera N 24.04.2025 / 15:36:09 |
4.036 | 0.60% | 0.02 | 4.034 | 4.036 | 774'852 | |
|
Interpump Grp N 24.04.2025 / 15:36:10 |
29.04 | 2.11% | 0.60 | 29.02 | 29.06 | 167'514 | |
|
Intesa Sanpaolo N 24.04.2025 / 15:36:19 |
4.566 | 0.58% | 0.03 | 4.566 | 4.567 | 23'741'010 | |
|
INWIT N 24.04.2025 / 15:36:03 |
10.265 | 0.34% | 0.04 | 10.260 | 10.270 | 555'011 | |
|
Italgas Rg 24.04.2025 / 15:36:11 |
7.023 | 0.32% | 0.02 | 7.020 | 7.025 | 893'407 | |
|
Italy 40 24.04.2025 / 15:51:19 |
3'623.80 | 0.87% | 31.08 | 0 | |||
|
Leonardo N 24.04.2025 / 15:36:19 |
43.87 | -0.26% | -0.12 | 43.86 | 43.89 | 397'446 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 24.04.2025 / 15:36:19 |
43.87 | 70.09% | 194.24% | -2.50% | -4.98% | 48.64% | 104.81% | 332.48% |
|
Telecom Italia N 24.04.2025 / 15:36:17 |
0.3378 | 34.47% | 12.58% | 5.17% | 7.61% | 26.71% | 51.28% | 15.40% |
|
Bca Pop. Sondrio N 24.04.2025 / 15:34:48 |
10.700 | 30.26% | 80.55% | 4.44% | -7.92% | 19.49% | 43.91% | 173.82% |
|
Italgas Rg 24.04.2025 / 15:36:11 |
7.023 | 29.69% | 34.74% | 1.41% | 8.54% | 21.55% | 37.16% | 11.64% |
|
UniCredit Rg 24.04.2025 / 15:36:19 |
49.52 | 29.34% | 102.81% | -0.72% | -9.28% | 10.62% | 42.35% | 437.81% |
|
Poste Italiane N 24.04.2025 / 15:36:12 |
17.380 | 26.90% | 68.17% | 2.81% | 5.02% | 18.63% | 47.91% | 78.73% |
|
Buzzi N 24.04.2025 / 15:36:18 |
44.78 | 24.23% | 59.79% | 2.61% | -6.51% | 13.83% | 34.72% | 140.62% |
|
UNIPOL N 24.04.2025 / 15:36:12 |
14.875 | 23.64% | 187.77% | 2.97% | -2.71% | 13.12% | 79.00% | 180.80% |
|
Banco BPM Rg 24.04.2025 / 15:36:19 |
9.512 | 20.09% | 96.37% | 2.47% | -2.86% | 11.67% | 55.03% | 205.28% |
|
Intesa Sanpaolo N 24.04.2025 / 15:36:19 |
4.566 | 17.68% | 71.65% | 4.75% | -7.05% | 8.29% | 30.44% | 129.55% |
|
Hera N 24.04.2025 / 15:36:09 |
4.036 | 17.17% | 34.98% | 0.40% | 1.31% | 14.14% | 18.85% | 12.26% |
|
Mediobanca N 24.04.2025 / 15:36:10 |
16.485 | 14.42% | 43.68% | 5.45% | -8.31% | 3.32% | 22.93% | 71.47% |
|
Generali 24.04.2025 / 15:36:09 |
31.50 | 14.32% | 62.99% | 2.04% | -3.96% | 3.67% | 38.00% | 69.10% |
|
Snam N 24.04.2025 / 15:36:11 |
4.934 | 13.92% | 4.81% | 1.10% | 5.91% | 10.21% | 15.47% | -6.17% |
|
BPER Banca N 24.04.2025 / 15:36:19 |
6.904 | 10.82% | 124.47% | 3.91% | -9.85% | 4.21% | 46.12% | 316.36% |
|
Bca Mediolanum N 24.04.2025 / 15:36:04 |
12.860 | 10.69% | 48.73% | -2.98% | -16.19% | -0.43% | 29.56% | 76.41% |
|
Terna N 24.04.2025 / 15:36:17 |
8.484 | 10.56% | 11.57% | 0.33% | 4.15% | 6.17% | 13.94% | 6.56% |
|
Italy 40 24.04.2025 / 15:51:19 |
3'623.80 | 7.81% | 24.00% | 1.89% | -6.01% | 0.66% | 10.24% | 54.74% |
|
Enel N 24.04.2025 / 15:36:19 |
7.458 | 7.62% | 9.95% | 1.15% | 1.15% | 8.46% | 23.10% | 22.95% |
|
Moncler N 24.04.2025 / 15:36:10 |
54.04 | 7.19% | -2.01% | 0.45% | -8.16% | -11.60% | -16.58% | 8.64% |
|
Banca Generali N 24.04.2025 / 15:35:45 |
47.88 | 6.05% | 41.36% | 1.55% | -9.66% | -0.64% | 32.93% | 49.14% |
|
INWIT N 24.04.2025 / 15:36:03 |
10.265 | 4.36% | -10.80% | 1.79% | 6.87% | 1.23% | 3.79% | -0.01% |
|
FinecoBank N 24.04.2025 / 15:36:12 |
17.290 | 3.37% | 27.34% | 1.04% | -7.92% | -5.70% | 22.94% | 24.46% |
|
Banca MPS Rg 24.04.2025 / 15:36:19 |
6.935 | -0.09% | 121.00% | 6.03% | -9.94% | 11.17% | 60.09% | -62.83% |
|
A2A N 24.04.2025 / 15:36:11 |
2.143 | -1.16% | 14.14% | 0.61% | -3.29% | -6.09% | 19.06% | 29.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 24.04.2025 / 15:36:11 |
2.143 | 0.99% |
2.153 09:10 |
2.123 09:00 |
2.362 20.03.25 |
1.894 09.04.25 |
1'184'395 |
|
Amplifon N 24.04.2025 / 15:36:11 |
17.040 | 0.26% |
17.175 15:22 |
16.820 10:07 |
27.14 13.02.25 |
15.625 22.04.25 |
151'468 |
|
Banca Generali N 24.04.2025 / 15:35:45 |
47.88 | 0.42% |
48.12 13:39 |
47.60 10:07 |
54.05 26.03.25 |
41.92 07.04.25 |
36'622 |
|
Banca MPS Rg 24.04.2025 / 15:36:19 |
6.935 | 2.11% |
6.994 13:21 |
6.794 09:00 |
7.928 19.03.25 |
5.551 07.04.25 |
1'629'430 |
|
Banco BPM Rg 24.04.2025 / 15:36:19 |
9.512 | 1.49% |
9.606 13:39 |
9.330 09:00 |
10.350 26.03.25 |
7.398 07.04.25 |
953'867 |
|
Bca Mediolanum N 24.04.2025 / 15:36:04 |
12.860 | 1.42% |
12.910 13:57 |
12.665 09:02 |
15.510 26.03.25 |
11.26 02.01.25 |
449'377 |
|
Bca Pop. Sondrio N 24.04.2025 / 15:34:48 |
10.700 | 1.13% |
10.790 13:39 |
10.575 09:05 |
11.880 26.03.25 |
7.855 02.01.25 |
184'448 |
|
BPER Banca N 24.04.2025 / 15:36:19 |
6.904 | 1.65% |
6.974 13:39 |
6.774 09:00 |
7.810 26.03.25 |
5.314 07.04.25 |
2'899'269 |
|
BrunelloCucinelli N 24.04.2025 / 15:36:08 |
98.24 | -1.05% |
99.27 09:02 |
97.64 12:12 |
133.30 14.02.25 |
88.22 07.04.25 |
59'596 |
|
Buzzi N 24.04.2025 / 15:36:18 |
44.78 | 1.43% |
45.04 14:52 |
43.78 09:00 |
54.45 19.03.25 |
35.34 14.01.25 |
165'728 |
|
Dav Cam Mil Rg 24.04.2025 / 15:36:13 |
5.748 | 1.13% |
5.787 15:21 |
5.614 09:00 |
6.485 11.03.25 |
5.08 07.04.25 |
1'126'636 |
|
De Longhi N 24.04.2025 / 15:36:07 |
26.04 | -1.21% |
26.18 11:47 |
25.60 10:11 |
34.82 26.02.25 |
23.41 07.04.25 |
76'489 |
|
DiaSorin N 24.04.2025 / 15:36:10 |
98.80 | 0.63% |
99.48 12:53 |
97.66 10:15 |
107.45 28.01.25 |
89.02 07.04.25 |
47'677 |
|
Enel N 24.04.2025 / 15:36:19 |
7.458 | 0.59% |
7.514 09:10 |
7.416 10:26 |
7.859 04.04.25 |
6.523 06.03.25 |
5'221'438 |
|
Eni N 24.04.2025 / 15:36:19 |
12.654 | 2.13% |
12.751 09:12 |
12.560 11:21 |
14.496 27.03.25 |
11.018 09.04.25 |
3'554'028 |
|
Ferrari Rg 24.04.2025 / 15:36:09 |
399.70 | 2.20% |
400.00 15:24 |
388.40 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
144'944 |
|
FinecoBank N 24.04.2025 / 15:36:12 |
17.290 | -0.37% |
17.495 09:22 |
17.275 15:36 |
19.370 07.03.25 |
14.25 07.04.25 |
486'147 |
|
Generali 24.04.2025 / 15:36:09 |
31.50 | 1.16% |
31.88 12:18 |
31.16 09:00 |
33.02 03.04.25 |
27.16 02.01.25 |
817'921 |
|
Hera N 24.04.2025 / 15:36:09 |
4.036 | 0.60% |
4.084 09:18 |
4.030 15:35 |
4.190 04.04.25 |
3.326 24.01.25 |
774'852 |
|
Interpump Grp N 24.04.2025 / 15:36:10 |
29.04 | 2.11% |
29.16 15:25 |
28.10 09:59 |
47.38 14.02.25 |
25.52 09.04.25 |
167'514 |
|
Intesa Sanpaolo N 24.04.2025 / 15:36:19 |
4.566 | 0.58% |
4.583 15:21 |
4.512 10:28 |
4.999 26.03.25 |
3.6773 07.04.25 |
23'741'010 |
|
INWIT N 24.04.2025 / 15:36:03 |
10.265 | 0.34% |
10.310 12:49 |
10.180 10:01 |
10.320 22.04.25 |
8.81 08.04.25 |
555'011 |
|
Italgas Rg 24.04.2025 / 15:36:11 |
7.023 | 0.32% |
7.070 09:14 |
6.990 09:00 |
7.105 23.04.25 |
5.33 13.01.25 |
893'407 |
|
Italy 40 24.04.2025 / 15:51:19 |
3'623.80 | 0.87% |
3'637.65 13:39 |
3'589.11 09:00 |
3'919.33 20.03.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 24.04.2025 / 15:36:19 |
43.87 | -0.26% |
44.08 14:50 |
43.19 09:02 |
49.59 19.03.25 |
25.17 06.01.25 |
397'446 |