×
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
- 21.03.2025 - 17:30:08
- 3'849.29
- -0.28%
- -10.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.03.2025 / 17:30:00 |
2.220 | -1.03% | -0.02 | 2.215 | 2.215 | 0 | |
|
Amplifon N 21.03.2025 / 17:30:00 |
19.445 | -1.42% | -0.28 | 19.450 | 19.450 | 0 | |
|
Banca Generali N 21.03.2025 / 17:30:00 |
51.83 | -0.72% | -0.38 | 51.75 | 51.75 | 0 | |
|
Banca MPS Rg 21.03.2025 / 17:30:00 |
7.628 | -0.05% | 0.00 | 7.604 | 7.604 | 0 | |
|
Banco BPM Rg 21.03.2025 / 17:30:00 |
10.095 | 1.01% | 0.10 | 10.145 | 10.145 | 0 | |
|
Bca Mediolanum N 21.03.2025 / 17:30:00 |
14.680 | 1.00% | 0.15 | 14.620 | 14.620 | 0 | |
|
BPER Banca N 21.03.2025 / 17:30:00 |
7.598 | 0.50% | 0.04 | 7.608 | 7.608 | 0 | |
|
BrunelloCucinelli N 21.03.2025 / 17:30:00 |
107.50 | -0.56% | -0.60 | 107.50 | 107.50 | 0 | |
|
Buzzi N 21.03.2025 / 17:30:00 |
51.00 | -1.97% | -1.03 | 51.20 | 51.20 | 0 | |
|
Dav Cam Mil Rg 21.03.2025 / 17:30:00 |
5.844 | -2.14% | -0.13 | 5.814 | 5.814 | 0 | |
|
De Longhi N 21.03.2025 / 17:30:00 |
31.33 | -0.22% | -0.07 | 31.18 | 31.18 | 0 | |
|
DiaSorin N 21.03.2025 / 17:30:00 |
94.97 | 0.48% | 0.45 | 94.98 | 94.98 | 0 | |
|
Enel N 21.03.2025 / 17:30:00 |
7.277 | 0.51% | 0.04 | 7.306 | 7.306 | 0 | |
|
Eni N 21.03.2025 / 17:30:00 |
14.413 | 0.01% | 0.00 | 14.376 | 14.376 | 0 | |
|
Erg N 21.03.2025 / 17:30:00 |
17.935 | 1.64% | 0.29 | 17.920 | 17.920 | 0 | |
|
Ferrari Rg 21.03.2025 / 17:30:00 |
403.20 | -1.83% | -7.50 | 403.60 | 403.60 | 0 | |
|
FinecoBank N 21.03.2025 / 17:30:00 |
18.445 | -1.03% | -0.19 | 18.455 | 18.455 | 0 | |
|
Generali 21.03.2025 / 17:30:00 |
32.43 | -0.08% | -0.03 | 32.50 | 32.50 | 0 | |
|
Hera N 21.03.2025 / 17:30:00 |
3.920 | -0.20% | -0.01 | 3.930 | 3.930 | 0 | |
|
Interpump Grp N 21.03.2025 / 17:30:00 |
35.43 | -1.09% | -0.39 | 35.22 | 35.22 | 0 | |
|
Intesa Sanpaolo N 21.03.2025 / 17:30:00 |
4.824 | 0.34% | 0.02 | 4.828 | 4.828 | 0 | |
|
INWIT N 21.03.2025 / 17:30:00 |
9.535 | 1.57% | 0.15 | 9.525 | 9.525 | 0 | |
|
Italgas Rg 21.03.2025 / 17:30:00 |
6.375 | 0.55% | 0.04 | 6.370 | 6.370 | 0 | |
|
Italy 40 21.03.2025 / 17:30:08 |
3'849.29 | -0.28% | -10.62 | 0 | |||
|
Leonardo N 21.03.2025 / 17:30:00 |
45.92 | -2.92% | -1.38 | 45.89 | 45.89 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 21.03.2025 / 17:30:00 |
45.92 | 84.84% | 219.76% | -2.21% | 31.09% | 77.57% | 104.77% | 444.28% |
|
Buzzi N 21.03.2025 / 17:30:00 |
51.00 | 46.38% | 88.30% | -4.63% | 17.43% | 41.98% | 37.10% | 187.25% |
|
UniCredit Rg 21.03.2025 / 17:30:00 |
53.55 | 38.98% | 117.92% | 1.42% | 12.06% | 39.91% | 59.40% | 443.58% |
|
Banco BPM Rg 21.03.2025 / 17:30:00 |
10.095 | 28.06% | 109.40% | 1.49% | 11.09% | 29.37% | 67.55% | 268.44% |
|
Mediobanca N 21.03.2025 / 17:30:00 |
17.945 | 27.44% | 60.02% | 5.13% | 8.82% | 28.32% | 33.90% | 93.07% |
|
UNIPOL N 21.03.2025 / 17:30:00 |
15.280 | 27.05% | 195.71% | 2.90% | 10.48% | 28.84% | 98.81% | 231.66% |
|
Bca Mediolanum N 21.03.2025 / 17:30:00 |
14.680 | 26.89% | 70.49% | 4.90% | 8.51% | 28.52% | 42.29% | 92.09% |
|
Intesa Sanpaolo N 21.03.2025 / 17:30:00 |
4.824 | 24.63% | 81.78% | 0.67% | 6.90% | 24.86% | 46.31% | 130.47% |
|
BPER Banca N 21.03.2025 / 17:30:00 |
7.598 | 23.35% | 149.85% | 2.65% | 11.85% | 25.96% | 79.58% | 383.35% |
|
Moncler N 21.03.2025 / 17:30:00 |
60.80 | 20.58% | 10.23% | -1.17% | -10.56% | 19.83% | -10.84% | 21.34% |
|
Poste Italiane N 21.03.2025 / 17:30:00 |
16.415 | 20.34% | 59.47% | 0.06% | 9.67% | 20.81% | 43.49% | 62.81% |
|
Generali 21.03.2025 / 17:30:00 |
32.43 | 19.13% | 69.85% | 1.52% | 3.30% | 19.12% | 39.76% | 74.43% |
|
Italgas Rg 21.03.2025 / 17:30:00 |
6.375 | 17.46% | 22.04% | 4.42% | 7.50% | 18.27% | 20.82% | 14.73% |
|
Telecom Italia N 21.03.2025 / 17:30:00 |
0.2906 | 16.77% | -2.24% | -1.89% | 7.07% | 18.52% | 33.92% | -1.37% |
|
Banca Generali N 21.03.2025 / 17:30:00 |
51.83 | 16.10% | 54.76% | 1.17% | 0.53% | 15.78% | 41.17% | 57.51% |
|
Hera N 21.03.2025 / 17:30:00 |
3.920 | 14.72% | 32.15% | 2.46% | 10.24% | 15.53% | 19.13% | 16.64% |
|
Italy 40 21.03.2025 / 17:30:08 |
3'849.29 | 14.52% | 33.22% | 1.19% | 2.03% | 14.78% | 15.56% | 68.33% |
|
Banca MPS Rg 21.03.2025 / 17:30:00 |
7.628 | 12.27% | 148.33% | 5.94% | 18.61% | 14.95% | 83.03% | -62.53% |
|
FinecoBank N 21.03.2025 / 17:30:00 |
18.445 | 11.00% | 36.75% | -0.94% | 4.21% | 9.79% | 34.48% | 32.77% |
|
Eni N 21.03.2025 / 17:30:00 |
14.413 | 10.23% | -6.21% | 5.31% | 3.28% | 11.49% | 0.41% | 13.91% |
|
Pirelli & C. Rg 21.03.2025 / 17:30:00 |
5.876 | 8.02% | 19.48% | -0.31% | 2.73% | 6.60% | 5.19% | 21.91% |
|
Snam N 21.03.2025 / 17:30:00 |
4.640 | 7.99% | -0.64% | 2.54% | 3.73% | 8.74% | 6.35% | -5.46% |
|
Reply Rg 21.03.2025 / 17:30:00 |
161.90 | 7.02% | 37.70% | -1.58% | 1.95% | 3.98% | 24.00% | 7.58% |
|
Recordati Ind Chi N 21.03.2025 / 17:30:00 |
53.33 | 6.06% | 10.28% | 1.52% | -1.48% | 4.87% | 2.21% | 18.92% |
|
Enel N 21.03.2025 / 17:30:00 |
7.277 | 5.10% | 7.37% | 3.46% | 6.29% | 6.54% | 20.09% | 25.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.03.2025 / 17:30:00 |
2.220 | -1.03% |
2.251 09:13 |
2.213 16:12 |
2.362 20.03.25 |
2.105 06.03.25 |
8'492'809 |
|
Amplifon N 21.03.2025 / 17:30:00 |
19.445 | -1.42% |
19.815 09:06 |
19.265 16:23 |
27.14 13.02.25 |
19.265 21.03.25 |
475'962 |
|
Banca Generali N 21.03.2025 / 17:30:00 |
51.83 | -0.72% |
52.35 12:00 |
51.68 17:11 |
53.40 11.02.25 |
44.22 02.01.25 |
208'169 |
|
Banca MPS Rg 21.03.2025 / 17:30:00 |
7.628 | -0.05% |
7.770 09:09 |
7.580 10:31 |
7.928 19.03.25 |
6.08 14.02.25 |
5'632'216 |
|
Banco BPM Rg 21.03.2025 / 17:30:00 |
10.095 | 1.01% |
10.140 16:31 |
9.938 10:39 |
10.295 19.03.25 |
7.588 02.01.25 |
4'829'028 |
|
Bca Mediolanum N 21.03.2025 / 17:30:00 |
14.680 | 1.00% |
14.720 16:01 |
14.440 09:00 |
14.720 21.03.25 |
11.26 02.01.25 |
465'634 |
|
BPER Banca N 21.03.2025 / 17:30:00 |
7.598 | 0.50% |
7.634 09:04 |
7.458 10:22 |
7.782 19.03.25 |
5.764 02.01.25 |
3'762'655 |
|
BrunelloCucinelli N 21.03.2025 / 17:30:00 |
107.50 | -0.56% |
108.00 11:15 |
106.45 14:26 |
133.30 14.02.25 |
103.4 03.01.25 |
100'227 |
|
Buzzi N 21.03.2025 / 17:30:00 |
51.00 | -1.97% |
52.25 09:12 |
50.70 16:58 |
54.45 19.03.25 |
35.34 14.01.25 |
629'082 |
|
Dav Cam Mil Rg 21.03.2025 / 17:30:00 |
5.844 | -2.14% |
5.994 09:04 |
5.820 17:06 |
6.485 11.03.25 |
5.1 11.02.25 |
2'638'913 |
|
De Longhi N 21.03.2025 / 17:30:00 |
31.33 | -0.22% |
31.33 17:29 |
30.92 09:24 |
34.82 26.02.25 |
28.14 13.01.25 |
115'844 |
|
DiaSorin N 21.03.2025 / 17:30:00 |
94.97 | 0.48% |
95.08 17:24 |
93.30 09:09 |
107.45 28.01.25 |
93.3 14.03.25 |
66'736 |
|
Enel N 21.03.2025 / 17:30:00 |
7.277 | 0.51% |
7.320 10:06 |
7.235 09:00 |
7.320 21.03.25 |
6.523 06.03.25 |
18'476'618 |
|
Eni N 21.03.2025 / 17:30:00 |
14.413 | 0.01% |
14.449 15:56 |
14.306 09:30 |
14.459 20.03.25 |
13.114 05.03.25 |
5'912'901 |
|
Erg N 21.03.2025 / 17:30:00 |
17.935 | 1.64% |
18.020 10:06 |
17.660 09:01 |
20.62 07.01.25 |
16.975 06.03.25 |
527'627 |
|
Ferrari Rg 21.03.2025 / 17:30:00 |
403.20 | -1.83% |
410.00 09:55 |
400.35 15:16 |
492.90 18.02.25 |
397.9 11.03.25 |
243'374 |
|
FinecoBank N 21.03.2025 / 17:30:00 |
18.445 | -1.03% |
18.690 11:51 |
18.375 17:02 |
19.370 07.03.25 |
16.54 02.01.25 |
990'513 |
|
Generali 21.03.2025 / 17:30:00 |
32.43 | -0.08% |
32.63 10:00 |
32.24 09:00 |
32.87 20.03.25 |
27.16 02.01.25 |
1'785'061 |
|
Hera N 21.03.2025 / 17:30:00 |
3.920 | -0.20% |
3.970 09:57 |
3.914 09:00 |
3.970 21.03.25 |
3.326 24.01.25 |
2'050'640 |
|
Interpump Grp N 21.03.2025 / 17:30:00 |
35.43 | -1.09% |
35.60 09:13 |
35.07 16:25 |
47.38 14.02.25 |
34.31 04.03.25 |
90'458 |
|
Intesa Sanpaolo N 21.03.2025 / 17:30:00 |
4.824 | 0.34% |
4.836 11:51 |
4.757 10:31 |
4.975 19.03.25 |
3.742 02.01.25 |
42'253'266 |
|
INWIT N 21.03.2025 / 17:30:00 |
9.535 | 1.57% |
9.588 14:45 |
9.335 09:20 |
10.220 21.01.25 |
9.0675 06.03.25 |
720'668 |
|
Italgas Rg 21.03.2025 / 17:30:00 |
6.375 | 0.55% |
6.413 14:38 |
6.315 09:00 |
6.413 21.03.25 |
5.33 13.01.25 |
1'719'320 |
|
Italy 40 21.03.2025 / 17:30:08 |
3'849.29 | -0.28% |
3'864.91 09:07 |
3'830.84 10:31 |
3'919.33 20.03.25 |
3323.5416 02.01.25 |
|
|
Leonardo N 21.03.2025 / 17:30:00 |
45.92 | -2.92% |
48.00 09:00 |
45.50 15:11 |
49.59 19.03.25 |
25.17 06.01.25 |
2'989'417 |