×
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
- 02.06.2025 - 15:05:15
- 3'937.51
- -0.20%
- -8.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 02.06.2025 / 14:50:04 |
2.282 | -0.31% | -0.01 | 2.280 | 2.283 | 1'104'468 | |
|
Amplifon N 02.06.2025 / 14:50:08 |
19.935 | -1.46% | -0.30 | 19.930 | 19.940 | 526'160 | |
|
Banca Generali N 02.06.2025 / 14:48:55 |
51.28 | -0.24% | -0.13 | 51.25 | 51.30 | 52'234 | |
|
Banca MPS Rg 02.06.2025 / 14:49:38 |
7.289 | 0.12% | 0.01 | 7.287 | 7.290 | 810'014 | |
|
Banco BPM Rg 02.06.2025 / 14:49:48 |
10.093 | 0.22% | 0.02 | 10.090 | 10.095 | 669'813 | |
|
Bca Mediolanum N 02.06.2025 / 14:49:55 |
14.635 | 0.17% | 0.03 | 14.630 | 14.640 | 617'301 | |
|
Bca Pop. Sondrio N 02.06.2025 / 14:49:46 |
11.895 | -0.10% | -0.01 | 11.890 | 11.900 | 109'502 | |
|
BPER Banca N 02.06.2025 / 14:50:16 |
7.755 | -0.37% | -0.03 | 7.754 | 7.756 | 1'085'405 | |
|
BrunelloCucinelli N 02.06.2025 / 14:50:08 |
106.30 | -1.98% | -2.15 | 106.15 | 106.25 | 50'052 | |
|
Buzzi N 02.06.2025 / 14:50:09 |
44.79 | -0.78% | -0.35 | 44.76 | 44.80 | 132'695 | |
|
Dav Cam Mil Rg 02.06.2025 / 14:50:14 |
5.623 | -2.04% | -0.12 | 5.622 | 5.626 | 2'233'538 | |
|
De Longhi N 02.06.2025 / 14:49:25 |
28.54 | -0.45% | -0.13 | 28.50 | 28.54 | 20'368 | |
|
DiaSorin N 02.06.2025 / 14:50:09 |
90.44 | -1.12% | -1.02 | 90.40 | 90.44 | 27'108 | |
|
Enel N 02.06.2025 / 14:50:16 |
8.064 | -0.09% | -0.01 | 8.064 | 8.065 | 2'833'337 | |
|
Eni N 02.06.2025 / 14:50:12 |
13.186 | 1.89% | 0.24 | 13.184 | 13.188 | 1'378'005 | |
|
Ferrari Rg 02.06.2025 / 14:50:14 |
417.30 | -1.14% | -4.80 | 417.20 | 417.40 | 58'452 | |
|
FinecoBank N 02.06.2025 / 14:50:14 |
18.935 | -0.60% | -0.12 | 18.925 | 18.935 | 298'533 | |
|
Generali 02.06.2025 / 14:50:11 |
31.93 | -0.27% | -0.09 | 31.92 | 31.93 | 454'208 | |
|
Hera N 02.06.2025 / 14:50:08 |
4.390 | 0.27% | 0.01 | 4.388 | 4.390 | 536'519 | |
|
Interpump Grp N 02.06.2025 / 14:49:31 |
33.85 | -1.54% | -0.53 | 33.82 | 33.84 | 43'554 | |
|
Intesa Sanpaolo N 02.06.2025 / 14:50:12 |
4.879 | -0.18% | -0.01 | 4.878 | 4.879 | 7'954'527 | |
|
INWIT N 02.06.2025 / 14:49:49 |
10.280 | 0.00% | 0.00 | 10.270 | 10.280 | 103'444 | |
|
Italgas Rg 02.06.2025 / 14:50:15 |
6.928 | -3.85% | -0.28 | 6.925 | 6.930 | 2'275'508 | |
|
Italy 40 02.06.2025 / 15:05:16 |
3'937.51 | -0.20% | -8.03 | 0 | |||
|
Leonardo N 02.06.2025 / 14:50:16 |
54.78 | 1.11% | 0.60 | 54.76 | 54.78 | 579'430 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 02.06.2025 / 14:50:16 |
54.78 | 109.51% | 262.44% | 3.48% | 12.39% | 22.75% | 127.78% | 428.74% |
|
Telecom Italia N 02.06.2025 / 14:50:09 |
0.3775 | 53.02% | 28.11% | -3.21% | 6.46% | 37.52% | 49.33% | 30.33% |
|
Mediobanca N 02.06.2025 / 14:49:20 |
20.92 | 48.70% | 86.72% | 2.15% | 12.28% | 22.35% | 43.11% | 117.98% |
|
UniCredit Rg 02.06.2025 / 14:50:09 |
56.48 | 46.95% | 130.43% | 0.61% | 8.70% | 9.54% | 53.12% | 418.50% |
|
Bca Pop. Sondrio N 02.06.2025 / 14:49:46 |
11.895 | 46.60% | 103.20% | 1.80% | 4.76% | 7.94% | 65.84% | 208.71% |
|
UNIPOL N 02.06.2025 / 14:50:16 |
17.145 | 42.78% | 232.33% | 1.05% | 4.86% | 18.69% | 81.38% | 241.60% |
|
Poste Italiane N 02.06.2025 / 14:50:04 |
19.088 | 40.25% | 85.86% | 0.25% | 5.26% | 18.85% | 48.08% | 89.40% |
|
Italgas Rg 02.06.2025 / 14:50:15 |
6.928 | 33.49% | 38.69% | -2.94% | -3.60% | 11.29% | 39.50% | 20.18% |
|
Banco BPM Rg 02.06.2025 / 14:49:48 |
10.093 | 29.04% | 110.99% | 3.06% | 1.53% | 4.76% | 52.92% | 211.53% |
|
Hera N 02.06.2025 / 14:50:08 |
4.390 | 27.86% | 47.29% | 1.20% | 5.05% | 15.47% | 27.99% | 25.09% |
|
Bca Mediolanum N 02.06.2025 / 14:49:55 |
14.635 | 27.54% | 71.37% | -0.98% | 8.20% | 7.45% | 37.81% | 98.12% |
|
Buzzi N 02.06.2025 / 14:50:09 |
44.79 | 27.01% | 63.38% | -5.67% | -5.07% | -7.57% | 14.44% | 146.90% |
|
BPER Banca N 02.06.2025 / 14:50:16 |
7.755 | 27.00% | 157.25% | 0.98% | 5.93% | 5.65% | 57.14% | 313.49% |
|
Intesa Sanpaolo N 02.06.2025 / 14:50:12 |
4.879 | 26.70% | 84.80% | 1.00% | 1.73% | 1.70% | 33.79% | 135.37% |
|
Snam N 02.06.2025 / 14:50:15 |
5.299 | 22.90% | 13.08% | 0.70% | 4.56% | 15.20% | 19.97% | -2.41% |
|
Terna N 02.06.2025 / 14:50:12 |
9.003 | 18.29% | 19.37% | -0.65% | 3.13% | 13.36% | 15.75% | 12.80% |
|
Generali 02.06.2025 / 14:50:11 |
31.93 | 17.51% | 67.55% | -3.64% | -4.62% | 0.22% | 34.99% | 88.99% |
|
Enel N 02.06.2025 / 14:50:16 |
8.064 | 17.16% | 19.69% | -0.77% | 4.47% | 16.11% | 19.47% | 31.58% |
|
Italy 40 02.06.2025 / 15:05:16 |
3'937.51 | 17.14% | 36.18% | 0.08% | 3.71% | 4.61% | 17.07% | 67.28% |
|
Pirelli & C. Rg 02.06.2025 / 14:49:44 |
6.179 | 15.15% | 27.36% | -1.10% | 11.47% | 9.05% | 2.06% | 34.87% |
|
Banca Generali N 02.06.2025 / 14:48:55 |
51.28 | 14.32% | 52.39% | -3.35% | -6.52% | 3.27% | 34.09% | 55.29% |
|
FinecoBank N 02.06.2025 / 14:50:14 |
18.935 | 13.46% | 39.78% | 0.48% | 3.87% | 3.50% | 28.05% | 44.87% |
|
Moncler N 02.06.2025 / 14:50:08 |
54.24 | 8.48% | -0.83% | -0.46% | -1.74% | -13.52% | -12.32% | 23.08% |
|
Banca MPS Rg 02.06.2025 / 14:49:38 |
7.289 | 7.09% | 136.88% | 1.53% | -3.27% | 6.10% | 47.82% | -55.03% |
|
A2A N 02.06.2025 / 14:50:04 |
2.282 | 6.61% | 23.12% | 0.33% | 2.10% | 3.35% | 16.61% | 45.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 02.06.2025 / 14:50:04 |
2.282 | -0.31% |
2.297 09:10 |
2.272 09:46 |
2.362 20.03.25 |
1.894 09.04.25 |
1'104'468 |
|
Amplifon N 02.06.2025 / 14:50:08 |
19.935 | -1.46% |
20.18 10:36 |
19.600 09:31 |
27.14 13.02.25 |
15.625 22.04.25 |
526'160 |
|
Banca Generali N 02.06.2025 / 14:48:55 |
51.28 | -0.24% |
51.80 10:40 |
51.10 09:00 |
57.65 12.05.25 |
41.92 07.04.25 |
52'234 |
|
Banca MPS Rg 02.06.2025 / 14:49:38 |
7.289 | 0.12% |
7.381 10:27 |
7.237 09:00 |
8.420 14.05.25 |
5.551 07.04.25 |
810'014 |
|
Banco BPM Rg 02.06.2025 / 14:49:48 |
10.093 | 0.22% |
10.205 09:25 |
10.070 09:02 |
10.525 13.05.25 |
7.398 07.04.25 |
669'813 |
|
Bca Mediolanum N 02.06.2025 / 14:49:55 |
14.635 | 0.17% |
14.670 14:41 |
14.390 09:42 |
15.510 26.03.25 |
11.26 02.01.25 |
617'301 |
|
Bca Pop. Sondrio N 02.06.2025 / 14:49:46 |
11.895 | -0.10% |
12.080 10:24 |
11.860 12:35 |
12.195 12.05.25 |
7.855 02.01.25 |
109'502 |
|
BPER Banca N 02.06.2025 / 14:50:16 |
7.755 | -0.37% |
7.868 10:16 |
7.736 12:35 |
8.040 12.05.25 |
5.314 07.04.25 |
1'085'405 |
|
BrunelloCucinelli N 02.06.2025 / 14:50:08 |
106.30 | -1.98% |
107.20 13:37 |
105.10 09:30 |
133.30 14.02.25 |
88.22 07.04.25 |
50'052 |
|
Buzzi N 02.06.2025 / 14:50:09 |
44.79 | -0.78% |
45.42 11:35 |
44.62 09:28 |
54.45 19.03.25 |
35.34 14.01.25 |
132'695 |
|
Dav Cam Mil Rg 02.06.2025 / 14:50:14 |
5.623 | -2.04% |
5.704 09:01 |
5.575 09:30 |
6.485 11.03.25 |
5.08 07.04.25 |
2'233'538 |
|
De Longhi N 02.06.2025 / 14:49:25 |
28.54 | -0.45% |
28.76 09:05 |
28.16 09:29 |
34.82 26.02.25 |
23.41 07.04.25 |
20'368 |
|
DiaSorin N 02.06.2025 / 14:50:09 |
90.44 | -1.12% |
91.46 09:00 |
89.64 09:28 |
107.45 28.01.25 |
89.02 07.04.25 |
27'108 |
|
Enel N 02.06.2025 / 14:50:16 |
8.064 | -0.09% |
8.105 09:12 |
8.036 09:46 |
8.171 26.05.25 |
6.523 06.03.25 |
2'833'337 |
|
Eni N 02.06.2025 / 14:50:12 |
13.186 | 1.89% |
13.193 14:48 |
12.986 09:01 |
14.496 27.03.25 |
11.018 09.04.25 |
1'378'005 |
|
Ferrari Rg 02.06.2025 / 14:50:14 |
417.30 | -1.14% |
419.90 09:00 |
414.85 12:03 |
492.90 18.02.25 |
349.5 07.04.25 |
58'452 |
|
FinecoBank N 02.06.2025 / 14:50:14 |
18.935 | -0.60% |
19.075 09:19 |
18.865 11:55 |
19.535 16.05.25 |
14.25 07.04.25 |
298'533 |
|
Generali 02.06.2025 / 14:50:11 |
31.93 | -0.27% |
32.25 09:05 |
31.81 12:37 |
35.24 16.05.25 |
27.16 02.01.25 |
454'208 |
|
Hera N 02.06.2025 / 14:50:08 |
4.390 | 0.27% |
4.411 11:24 |
4.372 09:00 |
4.411 02.06.25 |
3.326 24.01.25 |
536'519 |
|
Interpump Grp N 02.06.2025 / 14:49:31 |
33.85 | -1.54% |
34.12 09:06 |
33.60 09:30 |
47.38 14.02.25 |
25.52 09.04.25 |
43'554 |
|
Intesa Sanpaolo N 02.06.2025 / 14:50:12 |
4.879 | -0.18% |
4.926 10:17 |
4.876 14:36 |
4.999 26.03.25 |
3.6773 07.04.25 |
7'954'527 |
|
INWIT N 02.06.2025 / 14:49:49 |
10.280 | 0.00% |
10.360 09:15 |
10.250 09:48 |
10.800 06.05.25 |
8.81 08.04.25 |
103'444 |
|
Italgas Rg 02.06.2025 / 14:50:15 |
6.928 | -3.85% |
6.935 14:38 |
6.755 09:06 |
7.375 07.05.25 |
5.33 13.01.25 |
2'275'508 |
|
Italy 40 02.06.2025 / 15:05:16 |
3'937.51 | -0.20% |
3'957.05 10:32 |
3'930.73 09:28 |
4'007.03 16.05.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 02.06.2025 / 14:50:16 |
54.78 | 1.11% |
56.18 09:18 |
54.62 10:08 |
56.18 02.06.25 |
25.17 06.01.25 |
579'430 |