×
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 | |||
|
Ferrari Rg 28.04.2025 / 17:30:00 |
399.95 | -0.71% | -2.85 | 399.80 | 399.80 | 0 | |
|
Reply Rg 28.04.2025 / 17:30:00 |
151.50 | 1.75% | 2.60 | 151.90 | 151.90 | 0 | |
|
BrunelloCucinelli N 28.04.2025 / 17:30:00 |
99.74 | 0.02% | 0.02 | 99.42 | 99.42 | 0 | |
|
DiaSorin N 28.04.2025 / 17:30:00 |
99.14 | -0.04% | -0.04 | 98.72 | 98.72 | 0 | |
|
Moncler N 28.04.2025 / 17:30:00 |
54.60 | -0.51% | -0.28 | 54.60 | 54.60 | 0 | |
|
UniCredit Rg 28.04.2025 / 17:30:00 |
51.61 | 1.53% | 0.78 | 51.74 | 51.74 | 0 | |
|
Banca Generali N 28.04.2025 / 17:30:00 |
51.30 | 5.21% | 2.54 | 51.30 | 51.30 | 0 | |
|
Recordati Ind Chi N 28.04.2025 / 17:30:00 |
49.20 | -0.85% | -0.42 | 49.04 | 49.04 | 0 | |
|
Prysmian N 28.04.2025 / 17:30:00 |
48.11 | 0.19% | 0.09 | 48.05 | 48.05 | 0 | |
|
Buzzi N 28.04.2025 / 17:30:00 |
45.94 | -0.78% | -0.36 | 45.82 | 45.82 | 0 | |
|
Leonardo N 28.04.2025 / 17:30:00 |
43.74 | -1.73% | -0.77 | 43.85 | 43.85 | 0 | |
|
Generali 28.04.2025 / 17:30:00 |
31.67 | -0.67% | -0.22 | 31.60 | 31.60 | 0 | |
|
Interpump Grp N 28.04.2025 / 17:30:00 |
30.44 | 3.26% | 0.96 | 30.30 | 30.30 | 0 | |
|
De Longhi N 28.04.2025 / 17:30:00 |
26.36 | 0.38% | 0.10 | 26.62 | 26.62 | 0 | |
|
Poste Italiane N 28.04.2025 / 17:30:00 |
17.600 | 0.43% | 0.08 | 17.560 | 17.560 | 0 | |
|
Mediobanca N 28.04.2025 / 17:30:00 |
17.470 | -0.68% | -0.12 | 17.450 | 17.450 | 0 | |
|
FinecoBank N 28.04.2025 / 17:30:00 |
17.403 | 0.07% | 0.01 | 17.455 | 17.455 | 0 | |
|
Amplifon N 28.04.2025 / 17:30:00 |
16.835 | -0.74% | -0.13 | 16.810 | 16.810 | 0 | |
|
UNIPOL N 28.04.2025 / 17:30:00 |
15.460 | 1.28% | 0.20 | 15.465 | 15.465 | 0 | |
|
Tenaris Rg 28.04.2025 / 17:30:00 |
14.795 | 0.17% | 0.03 | 14.805 | 14.805 | 0 | |
|
Bca Mediolanum N 28.04.2025 / 17:30:00 |
13.255 | 0.53% | 0.07 | 13.270 | 13.270 | 0 | |
|
Eni N 28.04.2025 / 17:30:00 |
12.746 | -0.08% | -0.01 | 12.718 | 12.718 | 0 | |
|
Bca Pop. Sondrio N 28.04.2025 / 17:30:00 |
11.080 | 1.70% | 0.19 | 11.080 | 11.080 | 0 | |
|
INWIT N 28.04.2025 / 17:30:00 |
10.280 | 0.44% | 0.05 | 10.280 | 10.280 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
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% |
|
A2A N 28.04.2025 / 17:30:00 |
2.180 | 0.65% | 16.23% | 1.60% | -1.93% | -4.30% | 16.33% | 33.33% |
|
Amplifon N 28.04.2025 / 17:30:00 |
16.835 | -31.70% | -45.98% | 4.76% | -9.86% | -34.32% | -46.88% | -55.34% |
|
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% |
|
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% |
|
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% |
|
Bca Mediolanum N 28.04.2025 / 17:30:00 |
13.255 | 15.10% | 54.65% | -0.57% | -11.04% | 2.36% | 31.71% | 87.82% |
|
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% |
|
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% |
|
BrunelloCucinelli N 28.04.2025 / 17:30:00 |
99.74 | -5.43% | 11.98% | 3.19% | -5.41% | -20.18% | 3.04% | 101.05% |
|
Buzzi N 28.04.2025 / 17:30:00 |
45.94 | 30.28% | 67.58% | 6.05% | 3.61% | 17.37% | 33.94% | 153.84% |
|
Dav Cam Mil Rg 28.04.2025 / 17:30:00 |
5.640 | -7.35% | -45.49% | -1.00% | 3.79% | 2.14% | -39.80% | -47.62% |
|
De Longhi N 28.04.2025 / 17:30:00 |
26.36 | -13.08% | -14.49% | -0.53% | -13.46% | -21.13% | -15.16% | 11.25% |
|
DiaSorin N 28.04.2025 / 17:30:00 |
99.14 | -0.34% | 6.01% | 1.22% | 8.59% | -4.12% | 3.03% | -20.03% |
|
Enel N 28.04.2025 / 17:30:00 |
7.540 | 9.04% | 11.40% | 1.94% | 1.02% | 9.62% | 21.61% | 23.87% |
|
Eni N 28.04.2025 / 17:30:00 |
12.746 | -2.43% | -16.99% | 3.77% | -10.59% | -6.29% | -16.52% | -2.89% |
|
Ferrari Rg 28.04.2025 / 17:30:00 |
399.95 | -2.26% | 31.98% | 4.49% | 1.52% | -3.61% | 1.91% | 105.93% |
|
FinecoBank N 28.04.2025 / 17:30:00 |
17.403 | 3.57% | 27.60% | 1.62% | -4.93% | -4.36% | 22.51% | 30.13% |
|
Generali 28.04.2025 / 17:30:00 |
31.67 | 17.05% | 66.89% | 3.30% | -2.27% | 3.33% | 38.12% | 75.97% |
|
Hera N 28.04.2025 / 17:30:00 |
4.092 | 18.60% | 36.63% | 1.17% | 2.33% | 15.14% | 19.58% | 13.06% |
|
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% |
|
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% |
|
INWIT N 28.04.2025 / 17:30:00 |
10.280 | 4.41% | -10.75% | 1.54% | 5.06% | 2.29% | 2.10% | 1.14% |
|
Italgas Rg 28.04.2025 / 17:30:00 |
7.135 | 31.03% | 36.14% | 2.24% | 7.50% | 24.09% | 36.45% | 14.72% |
|
Leonardo N 28.04.2025 / 17:30:00 |
43.74 | 72.12% | 197.75% | -1.01% | -2.78% | 43.32% | 98.25% | 344.88% |
| 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 |
|
|
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 |
|
Reply Rg 28.04.2025 / 17:30:00 |
151.50 | 1.75% |
154.35 15:25 |
149.80 09:01 |
169.40 18.03.25 |
131.3 07.04.25 |
24'049 |
|
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 |
|
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 |
|
Moncler N 28.04.2025 / 17:30:00 |
54.60 | -0.51% |
55.62 09:24 |
54.44 16:36 |
70.46 14.02.25 |
47.43 07.04.25 |
483'407 |
|
UniCredit Rg 28.04.2025 / 17:30:00 |
51.61 | 1.53% |
51.89 11:34 |
51.02 09:00 |
55.59 26.03.25 |
37.03 02.01.25 |
2'702'116 |
|
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 |
|
Recordati Ind Chi N 28.04.2025 / 17:30:00 |
49.20 | -0.85% |
49.58 09:01 |
49.08 14:27 |
60.50 13.02.25 |
43.98 09.04.25 |
176'890 |
|
Prysmian N 28.04.2025 / 17:30:00 |
48.11 | 0.19% |
48.71 15:14 |
47.16 10:25 |
72.78 24.01.25 |
38.6 07.04.25 |
1'220'166 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
Poste Italiane N 28.04.2025 / 17:30:00 |
17.600 | 0.43% |
17.675 10:45 |
17.530 09:10 |
17.675 28.04.25 |
13.485 02.01.25 |
797'622 |
|
Mediobanca N 28.04.2025 / 17:30:00 |
17.470 | -0.68% |
17.930 09:00 |
17.440 17:27 |
18.330 19.03.25 |
13.195 07.04.25 |
2'585'941 |
|
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 |
|
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 |
|
UNIPOL N 28.04.2025 / 17:30:00 |
15.460 | 1.28% |
15.535 16:44 |
15.290 09:48 |
15.610 24.03.25 |
11.46 07.01.25 |
806'796 |
|
Tenaris Rg 28.04.2025 / 17:30:00 |
14.795 | 0.17% |
14.935 09:29 |
14.735 15:58 |
19.435 11.02.25 |
13.695 11.04.25 |
897'917 |
|
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 |
|
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 |
|
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 |
|
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 |