×
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
- 28.04.2025 - 17:30:07
- 3'693.98
- 0.36%
- 13.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 28.04.2025 / 17:30:07 |
3'693.98 | 0.36% | 13.14 | 0 | |||
|
A2A N 28.04.2025 / 17:30:00 |
2.180 | 0.86% | 0.02 | 2.185 | 2.185 | 0 | |
|
Amplifon N 28.04.2025 / 17:30:00 |
16.835 | -0.74% | -0.13 | 16.810 | 16.810 | 0 | |
|
Banca Generali N 28.04.2025 / 17:30:00 |
51.30 | 5.21% | 2.54 | 51.30 | 51.30 | 0 | |
|
Banca MPS Rg 28.04.2025 / 17:30:00 |
7.349 | 2.17% | 0.16 | 7.350 | 7.350 | 0 | |
|
Banco BPM Rg 28.04.2025 / 17:30:00 |
9.862 | 1.44% | 0.14 | 9.880 | 9.880 | 0 | |
|
Bca Mediolanum N 28.04.2025 / 17:30:00 |
13.255 | 0.53% | 0.07 | 13.270 | 13.270 | 0 | |
|
Bca Pop. Sondrio N 28.04.2025 / 17:30:00 |
11.080 | 1.70% | 0.19 | 11.080 | 11.080 | 0 | |
|
BPER Banca N 28.04.2025 / 17:30:00 |
7.171 | 1.92% | 0.14 | 7.162 | 7.162 | 0 | |
|
BrunelloCucinelli N 28.04.2025 / 17:30:00 |
99.74 | 0.02% | 0.02 | 99.42 | 99.42 | 0 | |
|
Buzzi N 28.04.2025 / 17:30:00 |
45.94 | -0.78% | -0.36 | 45.82 | 45.82 | 0 | |
|
Dav Cam Mil Rg 28.04.2025 / 17:30:00 |
5.640 | 1.29% | 0.07 | 5.646 | 5.646 | 0 | |
|
De Longhi N 28.04.2025 / 17:30:00 |
26.36 | 0.38% | 0.10 | 26.62 | 26.62 | 0 | |
|
DiaSorin N 28.04.2025 / 17:30:00 |
99.14 | -0.04% | -0.04 | 98.72 | 98.72 | 0 | |
|
Enel N 28.04.2025 / 17:30:00 |
7.540 | 0.37% | 0.03 | 7.550 | 7.550 | 0 | |
|
Eni N 28.04.2025 / 17:30:00 |
12.746 | -0.08% | -0.01 | 12.718 | 12.718 | 0 | |
|
Ferrari Rg 28.04.2025 / 17:30:00 |
399.95 | -0.71% | -2.85 | 399.80 | 399.80 | 0 | |
|
FinecoBank N 28.04.2025 / 17:30:00 |
17.403 | 0.07% | 0.01 | 17.455 | 17.455 | 0 | |
|
Generali 28.04.2025 / 17:30:00 |
31.67 | -0.67% | -0.22 | 31.60 | 31.60 | 0 | |
|
Hera N 28.04.2025 / 17:30:00 |
4.092 | 0.76% | 0.03 | 4.098 | 4.098 | 0 | |
|
Interpump Grp N 28.04.2025 / 17:30:00 |
30.44 | 3.26% | 0.96 | 30.30 | 30.30 | 0 | |
|
Intesa Sanpaolo N 28.04.2025 / 17:30:00 |
4.685 | 0.43% | 0.02 | 4.693 | 4.693 | 0 | |
|
INWIT N 28.04.2025 / 17:30:00 |
10.280 | 0.44% | 0.05 | 10.280 | 10.280 | 0 | |
|
Italgas Rg 28.04.2025 / 17:30:00 |
7.135 | 0.88% | 0.06 | 7.135 | 7.135 | 0 | |
|
Leonardo N 28.04.2025 / 17:30:00 |
43.74 | -1.73% | -0.77 | 43.85 | 43.85 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mediobanca N 28.04.2025 / 17:30:00 |
17.470 | 24.97% | 56.92% | 12.54% | 1.07% | 11.45% | 29.89% | 90.37% |
|
Banca MPS Rg 28.04.2025 / 17:30:00 |
7.349 | 5.80% | 134.02% | 10.02% | 0.40% | 16.76% | 63.53% | -59.23% |
|
Saipem Rg 28.04.2025 / 17:30:00 |
2.057 | -19.96% | 36.59% | 7.73% | -4.24% | -10.21% | -6.47% | 16.38% |
|
Intesa Sanpaolo N 28.04.2025 / 17:30:00 |
4.685 | 20.92% | 76.37% | 7.05% | -1.21% | 12.57% | 32.22% | 139.22% |
|
Pirelli & C. Rg 28.04.2025 / 17:30:00 |
5.376 | -1.61% | 8.83% | 6.89% | -1.39% | -4.31% | -10.40% | 14.52% |
|
Prysmian N 28.04.2025 / 17:30:00 |
48.11 | -22.12% | 15.99% | 6.64% | -4.39% | -27.08% | -6.00% | 58.64% |
|
Bca Pop. Sondrio N 28.04.2025 / 17:30:00 |
11.080 | 34.13% | 85.92% | 6.34% | -0.63% | 24.63% | 41.33% | 183.64% |
|
Buzzi N 28.04.2025 / 17:30:00 |
45.94 | 30.28% | 67.58% | 6.05% | 3.61% | 17.37% | 33.94% | 153.84% |
|
BPER Banca N 28.04.2025 / 17:30:00 |
7.171 | 14.80% | 132.53% | 5.92% | -0.71% | 10.20% | 48.84% | 341.27% |
|
Nexi Rg 28.04.2025 / 17:30:00 |
5.150 | -2.93% | -29.80% | 5.76% | 5.32% | 7.82% | -7.71% | -41.47% |
|
Telecom Italia N 28.04.2025 / 17:30:00 |
0.3408 | 37.60% | 15.19% | 5.51% | 9.51% | 26.74% | 50.66% | 21.04% |
|
UNIPOL N 28.04.2025 / 17:30:00 |
15.460 | 27.05% | 195.71% | 5.49% | 5.10% | 18.20% | 83.49% | 192.43% |
|
Interpump Grp N 28.04.2025 / 17:30:00 |
30.44 | -30.73% | -37.10% | 4.95% | -7.39% | -31.78% | -26.54% | -23.35% |
|
Banco BPM Rg 28.04.2025 / 17:30:00 |
9.862 | 24.58% | 103.70% | 4.81% | 5.50% | 16.96% | 59.93% | 214.63% |
|
Amplifon N 28.04.2025 / 17:30:00 |
16.835 | -31.70% | -45.98% | 4.76% | -9.86% | -34.32% | -46.88% | -55.34% |
|
Ferrari Rg 28.04.2025 / 17:30:00 |
399.95 | -2.26% | 31.98% | 4.49% | 1.52% | -3.61% | 1.91% | 105.93% |
|
Eni N 28.04.2025 / 17:30:00 |
12.746 | -2.43% | -16.99% | 3.77% | -10.59% | -6.29% | -16.52% | -2.89% |
|
Poste Italiane N 28.04.2025 / 17:30:00 |
17.600 | 28.55% | 70.35% | 3.70% | 6.94% | 21.38% | 47.34% | 84.76% |
|
Italy 40 28.04.2025 / 17:30:07 |
3'693.98 | 9.90% | 27.04% | 3.50% | -1.80% | 3.34% | 11.11% | 61.23% |
|
Banca Generali N 28.04.2025 / 17:30:00 |
51.30 | 8.45% | 44.57% | 3.39% | -1.35% | 6.63% | 40.16% | 53.57% |
|
Generali 28.04.2025 / 17:30:00 |
31.67 | 17.05% | 66.89% | 3.30% | -2.27% | 3.33% | 38.12% | 75.97% |
|
BrunelloCucinelli N 28.04.2025 / 17:30:00 |
99.74 | -5.43% | 11.98% | 3.19% | -5.41% | -20.18% | 3.04% | 101.05% |
|
Recordati Ind Chi N 28.04.2025 / 17:30:00 |
49.20 | -2.24% | 1.66% | 2.54% | -6.20% | -16.89% | -0.45% | 8.91% |
|
Italgas Rg 28.04.2025 / 17:30:00 |
7.135 | 31.03% | 36.14% | 2.24% | 7.50% | 24.09% | 36.45% | 14.72% |
|
UniCredit Rg 28.04.2025 / 17:30:00 |
51.61 | 32.04% | 107.05% | 1.97% | -0.27% | 17.38% | 47.16% | 457.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 28.04.2025 / 17:30:07 |
3'693.98 | 0.36% |
3'719.20 09:28 |
3'680.84 09:00 |
3'919.33 20.03.25 |
3156.6572 07.04.25 |
|
|
A2A N 28.04.2025 / 17:30:00 |
2.180 | 0.86% |
2.190 10:19 |
2.164 16:05 |
2.362 20.03.25 |
1.894 09.04.25 |
2'644'363 |
|
Amplifon N 28.04.2025 / 17:30:00 |
16.835 | -0.74% |
17.118 11:28 |
16.830 17:26 |
27.14 13.02.25 |
15.625 22.04.25 |
313'870 |
|
Banca Generali N 28.04.2025 / 17:30:00 |
51.30 | 5.21% |
53.30 09:00 |
50.95 11:07 |
54.05 26.03.25 |
41.92 07.04.25 |
591'003 |
|
Banca MPS Rg 28.04.2025 / 17:30:00 |
7.349 | 2.17% |
7.463 09:42 |
7.241 09:00 |
7.928 19.03.25 |
5.551 07.04.25 |
4'385'220 |
|
Banco BPM Rg 28.04.2025 / 17:30:00 |
9.862 | 1.44% |
9.965 09:28 |
9.774 09:08 |
10.350 26.03.25 |
7.398 07.04.25 |
3'324'115 |
|
Bca Mediolanum N 28.04.2025 / 17:30:00 |
13.255 | 0.53% |
13.370 09:23 |
13.200 09:00 |
15.510 26.03.25 |
11.26 02.01.25 |
900'095 |
|
Bca Pop. Sondrio N 28.04.2025 / 17:30:00 |
11.080 | 1.70% |
11.180 16:46 |
10.965 09:01 |
11.880 26.03.25 |
7.855 02.01.25 |
186'734 |
|
BPER Banca N 28.04.2025 / 17:30:00 |
7.171 | 1.92% |
7.238 16:46 |
7.054 09:00 |
7.810 26.03.25 |
5.314 07.04.25 |
4'368'387 |
|
BrunelloCucinelli N 28.04.2025 / 17:30:00 |
99.74 | 0.02% |
101.10 09:33 |
99.62 16:00 |
133.30 14.02.25 |
88.22 07.04.25 |
67'329 |
|
Buzzi N 28.04.2025 / 17:30:00 |
45.94 | -0.78% |
46.38 16:08 |
45.52 10:00 |
54.45 19.03.25 |
35.34 14.01.25 |
252'874 |
|
Dav Cam Mil Rg 28.04.2025 / 17:30:00 |
5.640 | 1.29% |
5.734 11:40 |
5.580 09:00 |
6.485 11.03.25 |
5.08 07.04.25 |
2'275'392 |
|
De Longhi N 28.04.2025 / 17:30:00 |
26.36 | 0.38% |
26.82 11:02 |
26.24 09:01 |
34.82 26.02.25 |
23.41 07.04.25 |
110'600 |
|
DiaSorin N 28.04.2025 / 17:30:00 |
99.14 | -0.04% |
99.51 15:19 |
98.94 16:07 |
107.45 28.01.25 |
89.02 07.04.25 |
56'159 |
|
Enel N 28.04.2025 / 17:30:00 |
7.540 | 0.37% |
7.592 11:36 |
7.504 16:14 |
7.859 04.04.25 |
6.523 06.03.25 |
8'696'784 |
|
Eni N 28.04.2025 / 17:30:00 |
12.746 | -0.08% |
12.876 09:03 |
12.684 14:07 |
14.496 27.03.25 |
11.018 09.04.25 |
4'257'955 |
|
Ferrari Rg 28.04.2025 / 17:30:00 |
399.95 | -0.71% |
406.30 09:06 |
398.40 17:09 |
492.90 18.02.25 |
349.5 07.04.25 |
168'960 |
|
FinecoBank N 28.04.2025 / 17:30:00 |
17.403 | 0.07% |
17.618 09:30 |
17.385 16:54 |
19.370 07.03.25 |
14.25 07.04.25 |
1'131'221 |
|
Generali 28.04.2025 / 17:30:00 |
31.67 | -0.67% |
32.36 09:00 |
31.12 09:45 |
33.02 03.04.25 |
27.16 02.01.25 |
2'995'232 |
|
Hera N 28.04.2025 / 17:30:00 |
4.092 | 0.76% |
4.104 10:30 |
4.064 09:16 |
4.190 04.04.25 |
3.326 24.01.25 |
1'317'916 |
|
Interpump Grp N 28.04.2025 / 17:30:00 |
30.44 | 3.26% |
30.75 16:22 |
30.17 09:01 |
47.38 14.02.25 |
25.52 09.04.25 |
191'413 |
|
Intesa Sanpaolo N 28.04.2025 / 17:30:00 |
4.685 | 0.43% |
4.734 09:27 |
4.680 17:16 |
4.999 26.03.25 |
3.6773 07.04.25 |
24'257'694 |
|
INWIT N 28.04.2025 / 17:30:00 |
10.280 | 0.44% |
10.305 09:32 |
10.210 16:34 |
10.320 22.04.25 |
8.81 08.04.25 |
500'842 |
|
Italgas Rg 28.04.2025 / 17:30:00 |
7.135 | 0.88% |
7.145 17:24 |
7.060 09:30 |
7.145 28.04.25 |
5.33 13.01.25 |
1'575'545 |
|
Leonardo N 28.04.2025 / 17:30:00 |
43.74 | -1.73% |
44.85 09:05 |
43.73 17:24 |
49.59 19.03.25 |
25.17 06.01.25 |
666'770 |