×
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
- 14.04.2025 - 14:28:40
- 3'451.78
- 2.69%
- 90.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 14.04.2025 / 14:12:41 |
2.029 | 1.70% | 0.03 | 2.028 | 2.029 | 1'303'591 | |
|
Amplifon N 14.04.2025 / 14:10:15 |
17.763 | -0.21% | -0.04 | 17.760 | 17.765 | 218'672 | |
|
Banca Generali N 14.04.2025 / 14:10:37 |
46.58 | 2.92% | 1.32 | 46.60 | 46.64 | 42'017 | |
|
Banca MPS Rg 14.04.2025 / 14:13:28 |
6.347 | 2.98% | 0.18 | 6.345 | 6.347 | 1'674'555 | |
|
Banco BPM Rg 14.04.2025 / 14:13:42 |
8.898 | 4.00% | 0.34 | 8.896 | 8.900 | 1'078'802 | |
|
Bca Mediolanum N 14.04.2025 / 14:13:03 |
13.195 | 3.94% | 0.50 | 13.190 | 13.200 | 526'319 | |
|
Bca Pop. Sondrio N 14.04.2025 / 14:13:20 |
9.868 | 2.75% | 0.26 | 9.868 | 9.874 | 150'201 | |
|
BPER Banca N 14.04.2025 / 14:12:46 |
6.386 | 3.03% | 0.19 | 6.386 | 6.388 | 1'912'302 | |
|
BrunelloCucinelli N 14.04.2025 / 14:13:43 |
94.97 | 1.03% | 0.97 | 94.96 | 95.06 | 21'581 | |
|
Buzzi N 14.04.2025 / 14:13:36 |
44.20 | 1.98% | 0.86 | 44.18 | 44.22 | 113'202 | |
|
Dav Cam Mil Rg 14.04.2025 / 14:13:28 |
5.618 | 1.59% | 0.09 | 5.616 | 5.620 | 791'840 | |
|
De Longhi N 14.04.2025 / 14:12:15 |
26.42 | 0.46% | 0.12 | 26.40 | 26.44 | 67'160 | |
|
DiaSorin N 14.04.2025 / 14:12:36 |
95.30 | 0.86% | 0.81 | 95.28 | 95.32 | 18'912 | |
|
Enel N 14.04.2025 / 14:13:33 |
7.036 | 0.41% | 0.03 | 7.036 | 7.037 | 6'129'450 | |
|
Eni N 14.04.2025 / 14:13:13 |
11.912 | 3.37% | 0.39 | 11.910 | 11.914 | 2'193'021 | |
|
Ferrari Rg 14.04.2025 / 14:13:36 |
376.00 | 2.09% | 7.70 | 376.00 | 376.20 | 68'313 | |
|
FinecoBank N 14.04.2025 / 14:13:42 |
16.830 | 2.43% | 0.40 | 16.825 | 16.830 | 644'596 | |
|
Generali 14.04.2025 / 14:13:30 |
29.96 | 3.96% | 1.14 | 29.95 | 29.96 | 919'801 | |
|
Hera N 14.04.2025 / 14:12:24 |
3.839 | 1.03% | 0.04 | 3.836 | 3.838 | 746'505 | |
|
Interpump Grp N 14.04.2025 / 14:13:16 |
28.46 | 2.63% | 0.73 | 28.46 | 28.50 | 79'179 | |
|
Intesa Sanpaolo N 14.04.2025 / 14:13:41 |
4.227 | 2.93% | 0.12 | 4.226 | 4.228 | 23'527'933 | |
|
INWIT N 14.04.2025 / 14:12:36 |
9.523 | 1.68% | 0.16 | 9.520 | 9.525 | 312'814 | |
|
Italgas Rg 14.04.2025 / 14:12:35 |
6.645 | 1.37% | 0.09 | 6.645 | 6.650 | 645'721 | |
|
Italy 40 14.04.2025 / 14:28:41 |
3'451.78 | 2.69% | 90.55 | 0 | |||
|
Leonardo N 14.04.2025 / 14:13:28 |
43.76 | 2.72% | 1.16 | 43.76 | 43.77 | 314'883 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 14.04.2025 / 14:13:28 |
43.76 | 64.73% | 184.97% | 13.16% | -6.50% | 52.16% | 94.02% | 348.99% |
|
Buzzi N 14.04.2025 / 14:13:36 |
44.20 | 21.95% | 56.86% | 10.20% | -17.19% | 15.10% | 27.12% | 161.06% |
|
Italgas Rg 14.04.2025 / 14:12:35 |
6.645 | 21.45% | 26.18% | 4.85% | 7.05% | 20.00% | 30.66% | 7.20% |
|
Telecom Italia N 14.04.2025 / 14:13:42 |
0.3135 | 21.03% | 1.33% | 11.76% | 5.59% | 19.61% | 38.84% | -2.68% |
|
UniCredit Rg 14.04.2025 / 14:13:22 |
47.40 | 20.34% | 88.70% | 11.53% | -11.62% | 9.72% | 37.99% | 374.38% |
|
Bca Pop. Sondrio N 14.04.2025 / 14:13:20 |
9.868 | 18.24% | 63.89% | 11.05% | -13.21% | 13.17% | 44.90% | 151.15% |
|
Poste Italiane N 14.04.2025 / 14:09:33 |
16.180 | 15.81% | 53.46% | 7.28% | -0.93% | 12.22% | 38.73% | 58.06% |
|
UNIPOL N 14.04.2025 / 14:13:05 |
13.898 | 12.15% | 161.04% | 12.19% | -7.10% | 8.66% | 72.53% | 161.61% |
|
Hera N 14.04.2025 / 14:12:24 |
3.839 | 10.98% | 27.85% | 3.98% | -0.21% | 8.75% | 21.33% | 3.86% |
|
Bca Mediolanum N 14.04.2025 / 14:13:03 |
13.195 | 10.82% | 48.91% | 9.41% | -6.98% | 3.82% | 30.77% | 67.41% |
|
Banco BPM Rg 14.04.2025 / 14:13:42 |
8.898 | 9.64% | 79.27% | 10.62% | -11.64% | 7.23% | 44.51% | 189.45% |
|
Snam N 14.04.2025 / 14:13:32 |
4.678 | 8.71% | 0.02% | 2.77% | 1.17% | 10.21% | 9.94% | -13.71% |
|
Intesa Sanpaolo N 14.04.2025 / 14:13:41 |
4.227 | 6.46% | 55.28% | 9.71% | -12.24% | 1.21% | 27.06% | 107.05% |
|
Terna N 14.04.2025 / 14:13:05 |
8.152 | 5.92% | 6.89% | 2.83% | 2.14% | 4.86% | 10.16% | -2.43% |
|
Generali 14.04.2025 / 14:13:30 |
29.96 | 5.78% | 50.82% | 1.99% | -6.42% | 1.61% | 32.08% | 48.06% |
|
Moncler N 14.04.2025 / 14:13:25 |
54.40 | 4.20% | -4.74% | 10.01% | -10.60% | -5.65% | -16.31% | 9.07% |
|
Mediobanca N 14.04.2025 / 14:12:37 |
15.158 | 3.30% | 29.71% | 8.95% | -13.66% | -1.59% | 10.86% | 60.98% |
|
Italy 40 14.04.2025 / 14:28:41 |
3'451.78 | 2.69% | 16.01% | 6.49% | -10.11% | -3.08% | 5.01% | 41.92% |
|
Enel N 14.04.2025 / 14:13:33 |
7.036 | 1.71% | 3.92% | 1.62% | -0.38% | 3.53% | 20.31% | 11.20% |
|
BPER Banca N 14.04.2025 / 14:12:46 |
6.386 | 1.13% | 104.84% | 10.60% | -15.12% | -2.89% | 49.45% | 283.37% |
|
Banca Generali N 14.04.2025 / 14:10:37 |
46.58 | 0.67% | 34.19% | 5.74% | -9.55% | -3.96% | 31.40% | 37.61% |
|
FinecoBank N 14.04.2025 / 14:13:42 |
16.830 | -2.14% | 20.55% | 12.46% | -9.93% | -5.93% | 19.02% | 14.83% |
|
INWIT N 14.04.2025 / 14:12:36 |
9.523 | -4.46% | -18.34% | 5.63% | -1.19% | -5.90% | -4.06% | -10.25% |
|
DiaSorin N 14.04.2025 / 14:12:36 |
95.30 | -5.05% | 1.00% | 5.37% | 0.33% | -6.48% | 8.86% | -32.60% |
|
Reply Rg 14.04.2025 / 14:07:02 |
145.50 | -6.83% | 19.88% | 6.28% | -11.44% | -3.90% | 13.23% | 0.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 14.04.2025 / 14:12:41 |
2.029 | 1.70% |
2.035 13:06 |
2.003 09:09 |
2.362 20.03.25 |
1.894 09.04.25 |
1'303'591 |
|
Amplifon N 14.04.2025 / 14:10:15 |
17.763 | -0.21% |
18.180 09:02 |
17.730 12:57 |
27.14 13.02.25 |
17.01 08.04.25 |
218'672 |
|
Banca Generali N 14.04.2025 / 14:10:37 |
46.58 | 2.92% |
46.66 10:05 |
45.99 09:19 |
54.05 26.03.25 |
41.92 07.04.25 |
42'017 |
|
Banca MPS Rg 14.04.2025 / 14:13:28 |
6.347 | 2.98% |
6.399 09:05 |
6.274 09:02 |
7.928 19.03.25 |
5.551 07.04.25 |
1'674'555 |
|
Banco BPM Rg 14.04.2025 / 14:13:42 |
8.898 | 4.00% |
8.918 10:05 |
8.744 09:00 |
10.350 26.03.25 |
7.398 07.04.25 |
1'078'802 |
|
Bca Mediolanum N 14.04.2025 / 14:13:03 |
13.195 | 3.94% |
13.230 10:37 |
12.940 09:36 |
15.510 26.03.25 |
11.26 02.01.25 |
526'319 |
|
Bca Pop. Sondrio N 14.04.2025 / 14:13:20 |
9.868 | 2.75% |
9.938 10:05 |
9.764 11:39 |
11.880 26.03.25 |
7.855 02.01.25 |
150'201 |
|
BPER Banca N 14.04.2025 / 14:12:46 |
6.386 | 3.03% |
6.428 10:05 |
6.310 09:19 |
7.810 26.03.25 |
5.314 07.04.25 |
1'912'302 |
|
BrunelloCucinelli N 14.04.2025 / 14:13:43 |
94.97 | 1.03% |
95.94 09:00 |
94.50 09:08 |
133.30 14.02.25 |
88.22 07.04.25 |
21'581 |
|
Buzzi N 14.04.2025 / 14:13:36 |
44.20 | 1.98% |
44.74 09:00 |
43.96 11:40 |
54.45 19.03.25 |
35.34 14.01.25 |
113'202 |
|
Dav Cam Mil Rg 14.04.2025 / 14:13:28 |
5.618 | 1.59% |
5.680 09:07 |
5.614 09:20 |
6.485 11.03.25 |
5.08 07.04.25 |
791'840 |
|
De Longhi N 14.04.2025 / 14:12:15 |
26.42 | 0.46% |
27.08 09:00 |
26.12 09:30 |
34.82 26.02.25 |
23.41 07.04.25 |
67'160 |
|
DiaSorin N 14.04.2025 / 14:12:36 |
95.30 | 0.86% |
95.98 11:32 |
94.66 10:12 |
107.45 28.01.25 |
89.02 07.04.25 |
18'912 |
|
Enel N 14.04.2025 / 14:13:33 |
7.036 | 0.41% |
7.079 09:00 |
6.997 09:11 |
7.859 04.04.25 |
6.523 06.03.25 |
6'129'450 |
|
Eni N 14.04.2025 / 14:13:13 |
11.912 | 3.37% |
11.956 12:43 |
11.724 09:00 |
14.496 27.03.25 |
11.018 09.04.25 |
2'193'021 |
|
Ferrari Rg 14.04.2025 / 14:13:36 |
376.00 | 2.09% |
377.70 12:50 |
372.10 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
68'313 |
|
FinecoBank N 14.04.2025 / 14:13:42 |
16.830 | 2.43% |
16.960 09:00 |
16.630 09:19 |
19.370 07.03.25 |
14.25 07.04.25 |
644'596 |
|
Generali 14.04.2025 / 14:13:30 |
29.96 | 3.96% |
30.03 10:29 |
29.38 09:10 |
33.02 03.04.25 |
27.16 02.01.25 |
919'801 |
|
Hera N 14.04.2025 / 14:12:24 |
3.839 | 1.03% |
3.860 09:00 |
3.816 09:14 |
4.190 04.04.25 |
3.326 24.01.25 |
746'505 |
|
Interpump Grp N 14.04.2025 / 14:13:16 |
28.46 | 2.63% |
28.92 09:00 |
28.26 09:16 |
47.38 14.02.25 |
25.52 09.04.25 |
79'179 |
|
Intesa Sanpaolo N 14.04.2025 / 14:13:41 |
4.227 | 2.93% |
4.252 10:05 |
4.188 09:02 |
4.999 26.03.25 |
3.6773 07.04.25 |
23'527'933 |
|
INWIT N 14.04.2025 / 14:12:36 |
9.523 | 1.68% |
9.545 13:13 |
9.440 09:09 |
10.220 21.01.25 |
8.81 08.04.25 |
312'814 |
|
Italgas Rg 14.04.2025 / 14:12:35 |
6.645 | 1.37% |
6.670 11:16 |
6.555 09:08 |
6.890 04.04.25 |
5.33 13.01.25 |
645'721 |
|
Italy 40 14.04.2025 / 14:28:41 |
3'451.78 | 2.69% |
3'451.78 14:28 |
3'361.23 09:00 |
3'919.33 20.03.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 14.04.2025 / 14:13:28 |
43.76 | 2.72% |
43.89 12:40 |
42.92 09:13 |
49.59 19.03.25 |
25.17 06.01.25 |
314'883 |