×
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
- 30.05.2025 - 17:30:04
- 3'945.54
- 0.16%
- 6.41
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 30.05.2025 / 17:30:00 |
2.289 | 1.28% | 0.03 | 2.284 | 2.284 | 0 | |
|
Amplifon N 30.05.2025 / 17:30:00 |
20.23 | 0.35% | 0.07 | 20.23 | 20.23 | 0 | |
|
Banca Generali N 30.05.2025 / 17:30:00 |
51.40 | -0.39% | -0.20 | 51.35 | 51.35 | 0 | |
|
Banca MPS Rg 30.05.2025 / 17:30:00 |
7.280 | -0.15% | -0.01 | 7.271 | 7.271 | 0 | |
|
Banco BPM Rg 30.05.2025 / 17:30:00 |
10.070 | -0.57% | -0.06 | 10.110 | 10.110 | 0 | |
|
Bca Mediolanum N 30.05.2025 / 17:30:00 |
14.610 | -0.31% | -0.05 | 14.630 | 14.630 | 0 | |
|
Bca Pop. Sondrio N 30.05.2025 / 17:30:00 |
11.908 | 0.74% | 0.09 | 11.880 | 11.880 | 0 | |
|
BPER Banca N 30.05.2025 / 17:30:00 |
7.784 | 0.28% | 0.02 | 7.812 | 7.812 | 0 | |
|
BrunelloCucinelli N 30.05.2025 / 17:30:00 |
108.45 | 0.77% | 0.83 | 108.45 | 108.45 | 0 | |
|
Buzzi N 30.05.2025 / 17:30:00 |
45.14 | -2.12% | -0.98 | 45.22 | 45.22 | 0 | |
|
Dav Cam Mil Rg 30.05.2025 / 17:30:00 |
5.740 | 1.31% | 0.07 | 5.744 | 5.744 | 0 | |
|
De Longhi N 30.05.2025 / 17:30:00 |
28.67 | -2.22% | -0.65 | 28.82 | 28.82 | 0 | |
|
DiaSorin N 30.05.2025 / 17:30:00 |
91.46 | 0.19% | 0.17 | 91.36 | 91.36 | 0 | |
|
Enel N 30.05.2025 / 17:30:00 |
8.071 | 0.62% | 0.05 | 8.085 | 8.085 | 0 | |
|
Eni N 30.05.2025 / 17:30:00 |
12.942 | 0.05% | 0.01 | 12.972 | 12.972 | 0 | |
|
Ferrari Rg 30.05.2025 / 17:30:00 |
422.10 | 0.29% | 1.20 | 421.40 | 421.40 | 0 | |
|
FinecoBank N 30.05.2025 / 17:30:00 |
19.050 | 0.37% | 0.07 | 19.020 | 19.020 | 0 | |
|
Generali 30.05.2025 / 17:30:00 |
32.01 | -0.77% | -0.25 | 32.05 | 32.05 | 0 | |
|
Hera N 30.05.2025 / 17:30:00 |
4.378 | 1.30% | 0.06 | 4.372 | 4.372 | 0 | |
|
Interpump Grp N 30.05.2025 / 17:30:00 |
34.38 | 0.12% | 0.04 | 34.34 | 34.34 | 0 | |
|
Intesa Sanpaolo N 30.05.2025 / 17:30:00 |
4.888 | 0.72% | 0.04 | 4.910 | 4.910 | 0 | |
|
INWIT N 30.05.2025 / 17:30:00 |
10.280 | 0.78% | 0.08 | 10.330 | 10.330 | 0 | |
|
Italgas Rg 30.05.2025 / 17:30:00 |
7.205 | 2.13% | 0.15 | 7.230 | 7.230 | 0 | |
|
Italy 40 30.05.2025 / 17:30:04 |
3'945.54 | 0.16% | 6.41 | 0 | |||
|
Leonardo N 30.05.2025 / 17:30:00 |
54.18 | 0.07% | 0.04 | 54.22 | 54.22 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 30.05.2025 / 17:30:00 |
54.18 | 109.36% | 262.17% | 5.66% | 12.95% | 24.29% | 129.38% | 425.15% |
|
Telecom Italia N 30.05.2025 / 17:30:00 |
0.3769 | 55.66% | 30.32% | -2.51% | 6.56% | 37.15% | 55.68% | 36.73% |
|
Mediobanca N 30.05.2025 / 17:30:00 |
20.93 | 49.27% | 87.43% | 3.54% | 15.06% | 20.39% | 43.95% | 120.00% |
|
UniCredit Rg 30.05.2025 / 17:30:00 |
56.57 | 46.90% | 130.35% | 1.82% | 7.86% | 5.07% | 55.88% | 424.50% |
|
Bca Pop. Sondrio N 30.05.2025 / 17:30:00 |
11.908 | 45.52% | 101.71% | 1.95% | 6.06% | 5.84% | 65.04% | 209.43% |
|
UNIPOL N 30.05.2025 / 17:30:00 |
17.155 | 42.20% | 230.97% | 1.33% | 6.72% | 18.64% | 81.77% | 237.92% |
|
Poste Italiane N 30.05.2025 / 17:30:00 |
19.120 | 39.45% | 84.79% | 2.44% | 5.64% | 18.39% | 51.15% | 93.89% |
|
Italgas Rg 30.05.2025 / 17:30:00 |
7.205 | 30.71% | 35.80% | 0.80% | 0.45% | 18.02% | 46.80% | 16.03% |
|
Banco BPM Rg 30.05.2025 / 17:30:00 |
10.070 | 29.77% | 112.20% | 3.09% | 0.65% | 1.94% | 52.11% | 216.29% |
|
Buzzi N 30.05.2025 / 17:30:00 |
45.14 | 29.77% | 66.92% | -3.26% | -4.89% | -12.86% | 16.55% | 153.79% |
|
Bca Mediolanum N 30.05.2025 / 17:30:00 |
14.610 | 27.94% | 71.90% | -0.75% | 8.50% | 5.07% | 37.96% | 98.36% |
|
BPER Banca N 30.05.2025 / 17:30:00 |
7.784 | 26.64% | 156.53% | 1.88% | 6.54% | 2.39% | 57.79% | 312.57% |
|
Hera N 30.05.2025 / 17:30:00 |
4.378 | 26.23% | 45.41% | 2.24% | 5.29% | 19.06% | 29.30% | 22.58% |
|
Intesa Sanpaolo N 30.05.2025 / 17:30:00 |
4.888 | 25.79% | 83.48% | 2.51% | 2.86% | 0.29% | 35.37% | 135.86% |
|
Snam N 30.05.2025 / 17:30:00 |
5.264 | 22.06% | 12.31% | 0.21% | 5.03% | 16.98% | 21.15% | -4.53% |
|
Generali 30.05.2025 / 17:30:00 |
32.01 | 18.43% | 68.86% | -2.91% | -1.82% | -0.42% | 35.52% | 89.32% |
|
Italy 40 30.05.2025 / 17:30:04 |
3'945.54 | 17.38% | 35.96% | 1.57% | 4.41% | 3.90% | 18.00% | 68.12% |
|
Terna N 30.05.2025 / 17:30:00 |
9.004 | 16.49% | 17.55% | 0.40% | 4.19% | 16.09% | 16.90% | 10.36% |
|
Enel N 30.05.2025 / 17:30:00 |
8.071 | 16.43% | 18.95% | -0.06% | 5.48% | 19.16% | 21.30% | 30.52% |
|
Banca Generali N 30.05.2025 / 17:30:00 |
51.40 | 14.77% | 52.99% | -1.81% | -3.97% | 1.78% | 33.37% | 57.17% |
|
Pirelli & C. Rg 30.05.2025 / 17:30:00 |
6.302 | 14.56% | 26.71% | 2.77% | 14.17% | 11.74% | 3.82% | 36.68% |
|
FinecoBank N 30.05.2025 / 17:30:00 |
19.050 | 13.04% | 39.26% | 1.78% | 5.31% | -0.65% | 29.00% | 46.60% |
|
Moncler N 30.05.2025 / 17:30:00 |
55.24 | 8.21% | -1.08% | 2.60% | 0.20% | -10.92% | -9.83% | 27.85% |
|
Banca MPS Rg 30.05.2025 / 17:30:00 |
7.280 | 7.25% | 137.24% | 1.28% | -3.86% | 0.69% | 47.43% | -53.03% |
|
A2A N 30.05.2025 / 17:30:00 |
2.289 | 5.26% | 21.56% | 1.73% | 2.81% | 5.70% | 18.45% | 42.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 30.05.2025 / 17:30:00 |
2.289 | 1.28% |
2.304 12:33 |
2.264 09:00 |
2.362 20.03.25 |
1.894 09.04.25 |
2'360'344 |
|
Amplifon N 30.05.2025 / 17:30:00 |
20.23 | 0.35% |
20.68 10:17 |
20.15 09:00 |
27.14 13.02.25 |
15.625 22.04.25 |
5'406'865 |
|
Banca Generali N 30.05.2025 / 17:30:00 |
51.40 | -0.39% |
51.95 09:23 |
51.10 14:10 |
57.65 12.05.25 |
41.92 07.04.25 |
131'952 |
|
Banca MPS Rg 30.05.2025 / 17:30:00 |
7.280 | -0.15% |
7.344 11:43 |
7.267 15:51 |
8.420 14.05.25 |
5.551 07.04.25 |
4'057'718 |
|
Banco BPM Rg 30.05.2025 / 17:30:00 |
10.070 | -0.57% |
10.180 10:10 |
10.025 14:11 |
10.525 13.05.25 |
7.398 07.04.25 |
8'286'502 |
|
Bca Mediolanum N 30.05.2025 / 17:30:00 |
14.610 | -0.31% |
14.800 09:18 |
14.530 15:52 |
15.510 26.03.25 |
11.26 02.01.25 |
5'119'651 |
|
Bca Pop. Sondrio N 30.05.2025 / 17:30:00 |
11.908 | 0.74% |
11.990 13:00 |
11.830 09:59 |
12.195 12.05.25 |
7.855 02.01.25 |
568'290 |
|
BPER Banca N 30.05.2025 / 17:30:00 |
7.784 | 0.28% |
7.813 11:37 |
7.722 14:11 |
8.040 12.05.25 |
5.314 07.04.25 |
3'595'807 |
|
BrunelloCucinelli N 30.05.2025 / 17:30:00 |
108.45 | 0.77% |
108.85 10:21 |
106.85 09:13 |
133.30 14.02.25 |
88.22 07.04.25 |
98'201 |
|
Buzzi N 30.05.2025 / 17:30:00 |
45.14 | -2.12% |
46.24 10:07 |
44.90 16:39 |
54.45 19.03.25 |
35.34 14.01.25 |
254'153 |
|
Dav Cam Mil Rg 30.05.2025 / 17:30:00 |
5.740 | 1.31% |
5.806 14:04 |
5.672 09:00 |
6.485 11.03.25 |
5.08 07.04.25 |
2'758'377 |
|
De Longhi N 30.05.2025 / 17:30:00 |
28.67 | -2.22% |
29.38 10:12 |
28.64 15:50 |
34.82 26.02.25 |
23.41 07.04.25 |
67'993 |
|
DiaSorin N 30.05.2025 / 17:30:00 |
91.46 | 0.19% |
91.98 10:46 |
91.12 09:14 |
107.45 28.01.25 |
89.02 07.04.25 |
104'518 |
|
Enel N 30.05.2025 / 17:30:00 |
8.071 | 0.62% |
8.125 12:35 |
8.038 09:00 |
8.171 26.05.25 |
6.523 06.03.25 |
24'855'132 |
|
Eni N 30.05.2025 / 17:30:00 |
12.942 | 0.05% |
13.088 13:11 |
12.942 17:29 |
14.496 27.03.25 |
11.018 09.04.25 |
7'220'211 |
|
Ferrari Rg 30.05.2025 / 17:30:00 |
422.10 | 0.29% |
424.80 16:16 |
418.80 09:10 |
492.90 18.02.25 |
349.5 07.04.25 |
572'985 |
|
FinecoBank N 30.05.2025 / 17:30:00 |
19.050 | 0.37% |
19.140 11:38 |
18.943 09:00 |
19.535 16.05.25 |
14.25 07.04.25 |
2'061'749 |
|
Generali 30.05.2025 / 17:30:00 |
32.01 | -0.77% |
32.51 09:27 |
31.91 12:53 |
35.24 16.05.25 |
27.16 02.01.25 |
5'271'895 |
|
Hera N 30.05.2025 / 17:30:00 |
4.378 | 1.30% |
4.392 15:39 |
4.335 09:00 |
4.392 30.05.25 |
3.326 24.01.25 |
1'711'569 |
|
Interpump Grp N 30.05.2025 / 17:30:00 |
34.38 | 0.12% |
34.64 14:43 |
34.04 09:13 |
47.38 14.02.25 |
25.52 09.04.25 |
143'655 |
|
Intesa Sanpaolo N 30.05.2025 / 17:30:00 |
4.888 | 0.72% |
4.915 11:37 |
4.854 09:10 |
4.999 26.03.25 |
3.6773 07.04.25 |
45'934'256 |
|
INWIT N 30.05.2025 / 17:30:00 |
10.280 | 0.78% |
10.370 15:38 |
10.200 09:01 |
10.800 06.05.25 |
8.81 08.04.25 |
1'208'834 |
|
Italgas Rg 30.05.2025 / 17:30:00 |
7.205 | 2.13% |
7.295 15:36 |
7.013 09:00 |
7.375 07.05.25 |
5.33 13.01.25 |
3'825'829 |
|
Italy 40 30.05.2025 / 17:30:04 |
3'945.54 | 0.16% |
3'972.84 11:44 |
3'938.71 09:00 |
4'007.03 16.05.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 30.05.2025 / 17:30:00 |
54.18 | 0.07% |
54.88 11:45 |
54.07 17:05 |
55.88 28.05.25 |
25.17 06.01.25 |
2'185'114 |