×
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 |
|---|---|---|---|---|---|---|---|
|
UNIPOL N 28.04.2025 / 17:30:00 |
15.460 | 1.28% | 0.20 | 15.465 | 15.465 | 0 | |
|
UniCredit Rg 28.04.2025 / 17:30:00 |
51.61 | 1.53% | 0.78 | 51.74 | 51.74 | 0 | |
|
Terna N 28.04.2025 / 17:30:00 |
8.590 | 0.66% | 0.06 | 8.608 | 8.608 | 0 | |
|
Tenaris Rg 28.04.2025 / 17:30:00 |
14.795 | 0.17% | 0.03 | 14.805 | 14.805 | 0 | |
|
Telecom Italia N 28.04.2025 / 17:30:00 |
0.3408 | 0.56% | 0.00 | 0.3413 | 0.3413 | 0 | |
|
Stellantis Br Rg 28.04.2025 / 17:30:00 |
8.216 | 0.56% | 0.05 | 8.221 | 8.221 | 0 | |
|
Snam N 28.04.2025 / 17:30:00 |
4.964 | 0.02% | 0.00 | 4.972 | 4.972 | 0 | |
|
Saipem Rg 28.04.2025 / 17:30:00 |
2.057 | 2.39% | 0.05 | 2.046 | 2.046 | 0 | |
|
Reply Rg 28.04.2025 / 17:30:00 |
151.50 | 1.75% | 2.60 | 151.90 | 151.90 | 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 | |
|
Poste Italiane N 28.04.2025 / 17:30:00 |
17.600 | 0.43% | 0.08 | 17.560 | 17.560 | 0 | |
|
Pirelli & C. Rg 28.04.2025 / 17:30:00 |
5.376 | -0.17% | -0.01 | 5.364 | 5.364 | 0 | |
|
Nexi Rg 28.04.2025 / 17:30:00 |
5.150 | -0.94% | -0.05 | 5.160 | 5.160 | 0 | |
|
Moncler N 28.04.2025 / 17:30:00 |
54.60 | -0.51% | -0.28 | 54.60 | 54.60 | 0 | |
|
Mediobanca N 28.04.2025 / 17:30:00 |
17.470 | -0.68% | -0.12 | 17.450 | 17.450 | 0 | |
|
Leonardo N 28.04.2025 / 17:30:00 |
43.74 | -1.73% | -0.77 | 43.85 | 43.85 | 0 | |
|
Italy 40 28.04.2025 / 17:30:07 |
3'693.98 | 0.36% | 13.14 | 0 | |||
|
Italgas Rg 28.04.2025 / 17:30:00 |
7.135 | 0.88% | 0.06 | 7.135 | 7.135 | 0 | |
|
INWIT N 28.04.2025 / 17:30:00 |
10.280 | 0.44% | 0.05 | 10.280 | 10.280 | 0 | |
|
Intesa Sanpaolo N 28.04.2025 / 17:30:00 |
4.685 | 0.43% | 0.02 | 4.693 | 4.693 | 0 | |
|
Interpump Grp N 28.04.2025 / 17:30:00 |
30.44 | 3.26% | 0.96 | 30.30 | 30.30 | 0 | |
|
Hera N 28.04.2025 / 17:30:00 |
4.092 | 0.76% | 0.03 | 4.098 | 4.098 | 0 | |
|
Generali 28.04.2025 / 17:30:00 |
31.67 | -0.67% | -0.22 | 31.60 | 31.60 | 0 | |
|
FinecoBank N 28.04.2025 / 17:30:00 |
17.403 | 0.07% | 0.01 | 17.455 | 17.455 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
UNIPOL N 28.04.2025 / 17:30:00 |
15.460 | 27.05% | 195.71% | 5.49% | 5.10% | 18.20% | 83.49% | 192.43% |
|
UniCredit Rg 28.04.2025 / 17:30:00 |
51.61 | 32.04% | 107.05% | 1.97% | -0.27% | 17.38% | 47.16% | 457.55% |
|
Terna N 28.04.2025 / 17:30:00 |
8.590 | 12.11% | 13.14% | 1.02% | 3.02% | 7.86% | 13.77% | 9.80% |
|
Tenaris Rg 28.04.2025 / 17:30:00 |
14.795 | -18.47% | -6.19% | 1.34% | -17.92% | -19.44% | -6.89% | 8.68% |
|
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% |
|
Stellantis Br Rg 28.04.2025 / 17:30:00 |
8.216 | -35.03% | -61.37% | -1.20% | -20.05% | -33.63% | -64.62% | -35.92% |
|
Snam N 28.04.2025 / 17:30:00 |
4.964 | 15.88% | 6.62% | 1.79% | 3.61% | 11.15% | 14.62% | -4.93% |
|
Saipem Rg 28.04.2025 / 17:30:00 |
2.057 | -19.96% | 36.59% | 7.73% | -4.24% | -10.21% | -6.47% | 16.38% |
|
Reply Rg 28.04.2025 / 17:30:00 |
151.50 | -3.19% | 24.57% | 0.27% | 0.13% | -4.17% | 22.28% | 7.28% |
|
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% |
|
Prysmian N 28.04.2025 / 17:30:00 |
48.11 | -22.12% | 15.99% | 6.64% | -4.39% | -27.08% | -6.00% | 58.64% |
|
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% |
|
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% |
|
Nexi Rg 28.04.2025 / 17:30:00 |
5.150 | -2.93% | -29.80% | 5.76% | 5.32% | 7.82% | -7.71% | -41.47% |
|
Moncler N 28.04.2025 / 17:30:00 |
54.60 | 7.78% | -1.47% | 1.93% | -3.40% | -10.49% | -15.42% | 13.02% |
|
Mediobanca N 28.04.2025 / 17:30:00 |
17.470 | 24.97% | 56.92% | 12.54% | 1.07% | 11.45% | 29.89% | 90.37% |
|
Leonardo N 28.04.2025 / 17:30:00 |
43.74 | 72.12% | 197.75% | -1.01% | -2.78% | 43.32% | 98.25% | 344.88% |
|
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% |
|
Italgas Rg 28.04.2025 / 17:30:00 |
7.135 | 31.03% | 36.14% | 2.24% | 7.50% | 24.09% | 36.45% | 14.72% |
|
INWIT N 28.04.2025 / 17:30:00 |
10.280 | 4.41% | -10.75% | 1.54% | 5.06% | 2.29% | 2.10% | 1.14% |
|
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% |
|
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% |
|
Hera N 28.04.2025 / 17:30:00 |
4.092 | 18.60% | 36.63% | 1.17% | 2.33% | 15.14% | 19.58% | 13.06% |
|
Generali 28.04.2025 / 17:30:00 |
31.67 | 17.05% | 66.89% | 3.30% | -2.27% | 3.33% | 38.12% | 75.97% |
|
FinecoBank N 28.04.2025 / 17:30:00 |
17.403 | 3.57% | 27.60% | 1.62% | -4.93% | -4.36% | 22.51% | 30.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
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 |
|
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 |
|
Terna N 28.04.2025 / 17:30:00 |
8.590 | 0.66% |
8.602 10:16 |
8.544 09:43 |
8.830 04.04.25 |
7.548 08.01.25 |
1'718'970 |
|
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 |
|
Telecom Italia N 28.04.2025 / 17:30:00 |
0.3408 | 0.56% |
0.3438 09:06 |
0.3385 12:00 |
0.3438 28.04.25 |
0.2402 06.01.25 |
42'654'920 |
|
Stellantis Br Rg 28.04.2025 / 17:30:00 |
8.216 | 0.56% |
8.404 09:30 |
8.211 17:28 |
13.752 18.02.25 |
7.267 22.04.25 |
4'954'656 |
|
Snam N 28.04.2025 / 17:30:00 |
4.964 | 0.02% |
4.978 09:00 |
4.940 16:13 |
5.040 04.04.25 |
4.2175 21.01.25 |
4'681'767 |
|
Saipem Rg 28.04.2025 / 17:30:00 |
2.057 | 2.39% |
2.077 16:37 |
2.031 10:26 |
2.797 10.01.25 |
1.5945 07.04.25 |
7'561'507 |
|
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 |
|
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 |
|
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 |
|
Pirelli & C. Rg 28.04.2025 / 17:30:00 |
5.376 | -0.17% |
5.484 09:27 |
5.373 17:28 |
6.134 27.02.25 |
4.699 09.04.25 |
1'595'044 |
|
Nexi Rg 28.04.2025 / 17:30:00 |
5.150 | -0.94% |
5.288 09:06 |
5.146 17:23 |
5.546 20.03.25 |
3.915 07.04.25 |
837'831 |
|
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 |
|
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 |
|
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 |
|
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 |
|
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |