×
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
- 15.04.2025 - 17:30:03
- 3'538.43
- 2.62%
- 90.25
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.04.2025 / 17:30:00 |
2.078 | 2.19% | 0.04 | 2.080 | 2.080 | 2'465'998 | |
|
Amplifon N 15.04.2025 / 17:30:00 |
16.805 | -4.00% | -0.70 | 16.750 | 16.750 | 1'535'023 | |
|
Banca Generali N 15.04.2025 / 17:30:00 |
47.98 | 2.50% | 1.17 | 47.96 | 47.96 | 65'970 | |
|
Banca MPS Rg 15.04.2025 / 17:30:00 |
6.674 | 3.24% | 0.21 | 6.670 | 6.672 | 2'920'323 | |
|
Banco BPM Rg 15.04.2025 / 17:30:00 |
9.300 | 3.62% | 0.33 | 9.320 | 9.320 | 2'624'949 | |
|
Bca Mediolanum N 15.04.2025 / 17:30:00 |
13.590 | 2.80% | 0.37 | 13.620 | 13.620 | 897'521 | |
|
Bca Pop. Sondrio N 15.04.2025 / 17:30:00 |
10.218 | 2.86% | 0.28 | 10.220 | 10.220 | 313'520 | |
|
BPER Banca N 15.04.2025 / 17:30:00 |
6.644 | 3.42% | 0.22 | 6.626 | 6.626 | 3'788'519 | |
|
BrunelloCucinelli N 15.04.2025 / 17:30:00 |
95.59 | 0.37% | 0.35 | 95.88 | 95.88 | 194'483 | |
|
Buzzi N 15.04.2025 / 17:30:00 |
46.36 | 3.34% | 1.50 | 46.28 | 46.28 | 428'834 | |
|
Dav Cam Mil Rg 15.04.2025 / 17:30:00 |
5.536 | -2.00% | -0.11 | 5.550 | 5.550 | 1'637'774 | |
|
De Longhi N 15.04.2025 / 17:30:00 |
26.89 | 1.20% | 0.32 | 26.70 | 26.70 | 137'514 | |
|
DiaSorin N 15.04.2025 / 17:30:00 |
97.40 | 1.38% | 1.33 | 97.16 | 97.16 | 41'561 | |
|
Enel N 15.04.2025 / 17:30:00 |
7.235 | 2.59% | 0.18 | 7.214 | 7.214 | 28'835'088 | |
|
Eni N 15.04.2025 / 17:30:00 |
11.956 | 1.55% | 0.18 | 11.960 | 11.960 | 3'658'975 | |
|
Ferrari Rg 15.04.2025 / 17:30:00 |
383.60 | 1.48% | 5.60 | 385.20 | 385.20 | 180'431 | |
|
FinecoBank N 15.04.2025 / 17:30:00 |
17.325 | 2.08% | 0.35 | 17.315 | 17.315 | 847'363 | |
|
Generali 15.04.2025 / 17:30:00 |
30.32 | 1.92% | 0.57 | 30.37 | 30.37 | 2'073'072 | |
|
Hera N 15.04.2025 / 17:30:00 |
3.951 | 2.04% | 0.08 | 3.938 | 3.938 | 1'944'498 | |
|
Interpump Grp N 15.04.2025 / 17:30:00 |
28.88 | 0.98% | 0.28 | 29.04 | 29.04 | 230'647 | |
|
Intesa Sanpaolo N 15.04.2025 / 17:30:00 |
4.363 | 2.99% | 0.13 | 4.356 | 4.356 | 34'069'452 | |
|
INWIT N 15.04.2025 / 17:30:00 |
9.788 | 2.17% | 0.21 | 9.790 | 9.790 | 455'971 | |
|
Italgas Rg 15.04.2025 / 17:30:00 |
6.785 | 1.69% | 0.11 | 6.770 | 6.770 | 1'661'593 | |
|
Italy 40 15.04.2025 / 17:30:03 |
3'538.43 | 2.62% | 90.25 | 0 | |||
|
Leonardo N 15.04.2025 / 17:30:00 |
46.28 | 5.05% | 2.23 | 46.50 | 46.50 | 1'094'832 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 15.04.2025 / 17:30:00 |
46.28 | 69.85% | 193.83% | 10.32% | -2.73% | 60.36% | 104.63% | 335.63% |
|
Telecom Italia N 15.04.2025 / 17:30:00 |
0.3164 | 27.12% | 6.42% | 11.25% | 8.69% | 22.35% | 41.95% | 1.39% |
|
Buzzi N 15.04.2025 / 17:30:00 |
46.36 | 24.96% | 60.73% | 10.91% | -13.83% | 18.72% | 35.08% | 158.31% |
|
UniCredit Rg 15.04.2025 / 17:30:00 |
49.62 | 23.75% | 94.04% | 13.92% | -9.76% | 15.98% | 47.38% | 396.18% |
|
Italgas Rg 15.04.2025 / 17:30:00 |
6.785 | 23.62% | 28.44% | 3.43% | 9.22% | 20.52% | 35.56% | 7.71% |
|
Bca Pop. Sondrio N 15.04.2025 / 17:30:00 |
10.218 | 22.29% | 69.51% | 10.72% | -11.99% | 17.51% | 53.65% | 159.62% |
|
Poste Italiane N 15.04.2025 / 17:30:00 |
16.510 | 19.44% | 58.27% | 7.66% | -0.15% | 14.37% | 43.57% | 67.54% |
|
UNIPOL N 15.04.2025 / 17:30:00 |
14.360 | 16.48% | 171.11% | 8.46% | -6.08% | 12.41% | 80.74% | 168.17% |
|
Bca Mediolanum N 15.04.2025 / 17:30:00 |
13.590 | 15.28% | 54.90% | 7.35% | -6.08% | 5.68% | 37.34% | 73.92% |
|
Banco BPM Rg 15.04.2025 / 17:30:00 |
9.300 | 15.01% | 88.05% | 12.88% | -8.78% | 11.14% | 51.77% | 193.30% |
|
Hera N 15.04.2025 / 17:30:00 |
3.951 | 13.08% | 30.27% | 5.90% | 1.49% | 11.96% | 26.63% | 7.68% |
|
Intesa Sanpaolo N 15.04.2025 / 17:30:00 |
4.363 | 9.83% | 60.19% | 9.55% | -11.37% | 4.75% | 33.79% | 114.55% |
|
Snam N 15.04.2025 / 17:30:00 |
4.722 | 9.46% | 0.71% | 2.26% | 2.62% | 9.50% | 12.18% | -12.37% |
|
Generali 15.04.2025 / 17:30:00 |
30.32 | 9.20% | 55.69% | 0.05% | -7.49% | 3.96% | 35.58% | 54.40% |
|
Mediobanca N 15.04.2025 / 17:30:00 |
15.730 | 8.17% | 35.82% | 9.05% | -11.90% | 2.48% | 17.43% | 64.59% |
|
Terna N 15.04.2025 / 17:30:00 |
8.328 | 6.96% | 7.94% | 4.61% | 4.81% | 6.09% | 14.71% | 2.21% |
|
Moncler N 15.04.2025 / 17:30:00 |
54.30 | 6.68% | -2.48% | 5.89% | -11.33% | -6.64% | -15.89% | 8.86% |
|
Italy 40 15.04.2025 / 17:30:03 |
3'538.43 | 5.27% | 19.01% | 6.54% | -9.00% | -0.28% | 9.42% | 44.49% |
|
BPER Banca N 15.04.2025 / 17:30:00 |
6.644 | 4.81% | 112.31% | 10.12% | -13.62% | 1.13% | 57.76% | 311.98% |
|
Banca Generali N 15.04.2025 / 17:30:00 |
47.98 | 4.11% | 38.78% | 4.67% | -7.82% | -1.72% | 38.10% | 44.82% |
|
Enel N 15.04.2025 / 17:30:00 |
7.235 | 2.37% | 4.58% | 3.93% | 2.25% | 6.56% | 24.89% | 14.28% |
|
FinecoBank N 15.04.2025 / 17:30:00 |
17.325 | 1.09% | 24.53% | 10.60% | -8.04% | -3.88% | 25.68% | 22.06% |
|
INWIT N 15.04.2025 / 17:30:00 |
9.788 | -2.27% | -16.46% | 6.85% | 2.25% | -4.19% | 0.44% | -8.54% |
|
DiaSorin N 15.04.2025 / 17:30:00 |
97.40 | -3.47% | 2.69% | 4.02% | 1.35% | -6.97% | 11.49% | -29.19% |
|
Reply Rg 15.04.2025 / 17:30:00 |
149.20 | -4.16% | 23.31% | 5.67% | -9.85% | -2.42% | 19.74% | 4.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.04.2025 / 17:30:00 |
2.078 | 2.19% |
2.082 17:23 |
2.043 09:00 |
2.362 20.03.25 |
1.894 09.04.25 |
2'465'998 |
|
Amplifon N 15.04.2025 / 17:30:00 |
16.805 | -4.00% |
17.649 10:19 |
16.565 17:04 |
27.14 13.02.25 |
16.565 15.04.25 |
1'535'023 |
|
Banca Generali N 15.04.2025 / 17:30:00 |
47.98 | 2.50% |
47.98 17:00 |
47.12 09:01 |
54.05 26.03.25 |
41.92 07.04.25 |
65'970 |
|
Banca MPS Rg 15.04.2025 / 17:30:00 |
6.674 | 3.24% |
6.723 16:16 |
6.521 09:00 |
7.928 19.03.25 |
5.551 07.04.25 |
2'920'323 |
|
Banco BPM Rg 15.04.2025 / 17:30:00 |
9.300 | 3.62% |
9.326 17:24 |
9.009 09:00 |
10.350 26.03.25 |
7.398 07.04.25 |
2'624'949 |
|
Bca Mediolanum N 15.04.2025 / 17:30:00 |
13.590 | 2.80% |
13.670 15:54 |
13.206 10:00 |
15.510 26.03.25 |
11.26 02.01.25 |
897'521 |
|
Bca Pop. Sondrio N 15.04.2025 / 17:30:00 |
10.218 | 2.86% |
10.268 17:22 |
10.005 09:14 |
11.880 26.03.25 |
7.855 02.01.25 |
313'520 |
|
BPER Banca N 15.04.2025 / 17:30:00 |
6.644 | 3.42% |
6.660 17:24 |
6.475 09:00 |
7.810 26.03.25 |
5.314 07.04.25 |
3'788'519 |
|
BrunelloCucinelli N 15.04.2025 / 17:30:00 |
95.59 | 0.37% |
96.28 16:15 |
91.74 09:07 |
133.30 14.02.25 |
88.22 07.04.25 |
194'483 |
|
Buzzi N 15.04.2025 / 17:30:00 |
46.36 | 3.34% |
47.06 16:03 |
44.92 09:00 |
54.45 19.03.25 |
35.34 14.01.25 |
428'834 |
|
Dav Cam Mil Rg 15.04.2025 / 17:30:00 |
5.536 | -2.00% |
5.628 09:02 |
5.484 16:19 |
6.485 11.03.25 |
5.08 07.04.25 |
1'637'774 |
|
De Longhi N 15.04.2025 / 17:30:00 |
26.89 | 1.20% |
27.08 10:22 |
26.14 09:31 |
34.82 26.02.25 |
23.41 07.04.25 |
137'514 |
|
DiaSorin N 15.04.2025 / 17:30:00 |
97.40 | 1.38% |
97.50 17:11 |
95.86 09:07 |
107.45 28.01.25 |
89.02 07.04.25 |
41'561 |
|
Enel N 15.04.2025 / 17:30:00 |
7.235 | 2.59% |
7.244 16:25 |
7.065 09:17 |
7.859 04.04.25 |
6.523 06.03.25 |
28'835'088 |
|
Eni N 15.04.2025 / 17:30:00 |
11.956 | 1.55% |
12.038 16:12 |
11.812 09:05 |
14.496 27.03.25 |
11.018 09.04.25 |
3'658'975 |
|
Ferrari Rg 15.04.2025 / 17:30:00 |
383.60 | 1.48% |
387.40 16:17 |
380.80 09:15 |
492.90 18.02.25 |
349.5 07.04.25 |
180'431 |
|
FinecoBank N 15.04.2025 / 17:30:00 |
17.325 | 2.08% |
17.380 16:03 |
16.880 09:00 |
19.370 07.03.25 |
14.25 07.04.25 |
847'363 |
|
Generali 15.04.2025 / 17:30:00 |
30.32 | 1.92% |
30.48 16:07 |
29.88 09:00 |
33.02 03.04.25 |
27.16 02.01.25 |
2'073'072 |
|
Hera N 15.04.2025 / 17:30:00 |
3.951 | 2.04% |
3.961 16:56 |
3.880 09:16 |
4.190 04.04.25 |
3.326 24.01.25 |
1'944'498 |
|
Interpump Grp N 15.04.2025 / 17:30:00 |
28.88 | 0.98% |
29.08 10:23 |
28.66 14:11 |
47.38 14.02.25 |
25.52 09.04.25 |
230'647 |
|
Intesa Sanpaolo N 15.04.2025 / 17:30:00 |
4.363 | 2.99% |
4.371 15:52 |
4.248 09:00 |
4.999 26.03.25 |
3.6773 07.04.25 |
34'069'452 |
|
INWIT N 15.04.2025 / 17:30:00 |
9.788 | 2.17% |
9.810 17:09 |
9.570 09:17 |
10.220 21.01.25 |
8.81 08.04.25 |
455'971 |
|
Italgas Rg 15.04.2025 / 17:30:00 |
6.785 | 1.69% |
6.793 17:26 |
6.660 12:45 |
6.890 04.04.25 |
5.33 13.01.25 |
1'661'593 |
|
Italy 40 15.04.2025 / 17:30:03 |
3'538.43 | 2.62% |
3'546.10 16:17 |
3'448.01 09:00 |
3'919.33 20.03.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 15.04.2025 / 17:30:00 |
46.28 | 5.05% |
46.42 17:16 |
44.54 09:00 |
49.59 19.03.25 |
25.17 06.01.25 |
1'094'832 |