×
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
- 21.05.2025 - 17:30:06
- 3'991.66
- 0.14%
- 5.52
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.05.2025 / 17:30:00 |
2.260 | 0.13% | 0.00 | 2.259 | 2.259 | 5'083'019 | |
|
Amplifon N 21.05.2025 / 17:30:00 |
19.250 | -0.79% | -0.15 | 19.215 | 19.215 | 684'603 | |
|
Banca Generali N 21.05.2025 / 17:30:00 |
53.65 | -0.05% | -0.03 | 53.50 | 53.50 | 115'213 | |
|
Banca MPS Rg 21.05.2025 / 17:30:00 |
7.352 | -0.53% | -0.04 | 7.351 | 7.355 | 3'681'664 | |
|
Banco BPM Rg 21.05.2025 / 17:30:00 |
10.013 | 0.57% | 0.06 | 10.020 | 10.020 | 2'902'776 | |
|
Bca Mediolanum N 21.05.2025 / 17:30:00 |
15.175 | 1.13% | 0.17 | 15.190 | 15.190 | 1'121'651 | |
|
Bca Pop. Sondrio N 21.05.2025 / 17:30:00 |
11.823 | 1.31% | 0.15 | 11.835 | 11.835 | 159'778 | |
|
BPER Banca N 21.05.2025 / 17:30:00 |
7.665 | 0.72% | 0.06 | 7.662 | 7.662 | 2'620'007 | |
|
BrunelloCucinelli N 21.05.2025 / 17:30:00 |
109.70 | -0.95% | -1.05 | 109.60 | 109.60 | 81'030 | |
|
Buzzi N 21.05.2025 / 17:30:00 |
47.74 | -0.13% | -0.06 | 47.78 | 47.78 | 227'348 | |
|
Dav Cam Mil Rg 21.05.2025 / 17:30:00 |
5.717 | -1.77% | -0.10 | 5.712 | 5.712 | 2'037'559 | |
|
De Longhi N 21.05.2025 / 17:30:00 |
29.12 | 0.41% | 0.12 | 29.10 | 29.10 | 140'157 | |
|
DiaSorin N 21.05.2025 / 17:30:00 |
92.98 | -0.51% | -0.48 | 92.98 | 92.98 | 58'215 | |
|
Enel N 21.05.2025 / 17:30:00 |
8.106 | 0.16% | 0.01 | 8.081 | 8.081 | 10'717'094 | |
|
Eni N 21.05.2025 / 17:30:00 |
13.028 | -0.56% | -0.07 | 13.020 | 13.020 | 2'742'775 | |
|
Ferrari Rg 21.05.2025 / 17:30:00 |
443.40 | -0.05% | -0.20 | 443.40 | 443.40 | 137'064 | |
|
FinecoBank N 21.05.2025 / 17:30:00 |
19.310 | 2.12% | 0.40 | 19.360 | 19.360 | 1'747'054 | |
|
Generali 21.05.2025 / 17:30:00 |
33.27 | -0.51% | -0.17 | 33.30 | 33.30 | 2'135'972 | |
|
Hera N 21.05.2025 / 17:30:00 |
4.262 | 0.42% | 0.02 | 4.268 | 4.268 | 669'539 | |
|
Interpump Grp N 21.05.2025 / 17:30:00 |
34.32 | -1.38% | -0.48 | 34.26 | 34.26 | 117'414 | |
|
Intesa Sanpaolo N 21.05.2025 / 17:30:00 |
4.937 | 0.36% | 0.02 | 4.951 | 4.951 | 20'632'872 | |
|
INWIT N 21.05.2025 / 17:30:00 |
10.300 | 0.49% | 0.05 | 10.300 | 10.300 | 954'312 | |
|
Italgas Rg 21.05.2025 / 17:30:00 |
7.068 | 0.14% | 0.01 | 7.075 | 7.075 | 1'418'223 | |
|
Italy 40 21.05.2025 / 17:30:06 |
3'991.66 | 0.14% | 5.52 | 0 | |||
|
Leonardo N 21.05.2025 / 17:30:00 |
51.84 | 1.73% | 0.88 | 51.76 | 51.76 | 852'489 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 21.05.2025 / 17:30:00 |
51.84 | 97.06% | 240.90% | 14.34% | 17.86% | 38.35% | 120.31% | 422.09% |
|
Telecom Italia N 21.05.2025 / 17:30:00 |
0.3947 | 57.82% | 32.12% | 8.14% | 19.17% | 44.95% | 60.25% | 42.02% |
|
UniCredit Rg 21.05.2025 / 17:30:00 |
57.88 | 50.07% | 135.32% | 3.34% | 16.25% | 13.82% | 60.82% | 480.48% |
|
Mediobanca N 21.05.2025 / 17:30:00 |
20.53 | 44.62% | 81.59% | -2.84% | 27.48% | 20.38% | 40.91% | 111.85% |
|
Bca Pop. Sondrio N 21.05.2025 / 17:30:00 |
11.823 | 43.67% | 99.15% | -2.07% | 11.77% | 9.09% | 65.38% | 216.58% |
|
UNIPOL N 21.05.2025 / 17:30:00 |
17.063 | 39.53% | 224.77% | 0.04% | 14.86% | 19.15% | 87.45% | 230.55% |
|
Poste Italiane N 21.05.2025 / 17:30:00 |
18.730 | 37.83% | 82.65% | 3.11% | 8.27% | 22.62% | 52.03% | 96.03% |
|
Buzzi N 21.05.2025 / 17:30:00 |
47.74 | 34.50% | 73.00% | -0.95% | 8.13% | 7.84% | 20.37% | 170.51% |
|
Bca Mediolanum N 21.05.2025 / 17:30:00 |
15.175 | 30.99% | 76.00% | 3.69% | 19.68% | 9.88% | 41.82% | 109.98% |
|
Italgas Rg 21.05.2025 / 17:30:00 |
7.068 | 30.75% | 35.85% | -0.46% | 0.96% | 14.36% | 43.42% | 10.79% |
|
Banco BPM Rg 21.05.2025 / 17:30:00 |
10.013 | 27.58% | 108.60% | -2.70% | 6.83% | 4.41% | 53.28% | 234.09% |
|
Intesa Sanpaolo N 21.05.2025 / 17:30:00 |
4.937 | 27.53% | 86.01% | -0.16% | 8.76% | 3.51% | 39.40% | 149.23% |
|
BPER Banca N 21.05.2025 / 17:30:00 |
7.665 | 24.16% | 151.50% | -3.80% | 12.85% | 5.00% | 59.79% | 328.08% |
|
Hera N 21.05.2025 / 17:30:00 |
4.262 | 23.95% | 42.79% | 6.15% | 6.23% | 16.58% | 26.24% | 21.88% |
|
Generali 21.05.2025 / 17:30:00 |
33.27 | 22.76% | 75.03% | -4.30% | 6.84% | 4.64% | 43.19% | 85.83% |
|
Snam N 21.05.2025 / 17:30:00 |
5.205 | 21.60% | 11.88% | 3.64% | 6.68% | 13.08% | 18.62% | -3.79% |
|
Banca Generali N 21.05.2025 / 17:30:00 |
53.65 | 19.38% | 59.14% | -5.59% | 12.52% | 5.40% | 37.00% | 65.41% |
|
Italy 40 21.05.2025 / 17:30:06 |
3'991.66 | 18.75% | 37.58% | 0.65% | 11.10% | 3.56% | 19.67% | 73.99% |
|
Enel N 21.05.2025 / 17:30:00 |
8.106 | 17.48% | 20.02% | 4.74% | 9.33% | 15.88% | 21.71% | 34.37% |
|
Terna N 21.05.2025 / 17:30:00 |
8.868 | 16.18% | 17.25% | 4.67% | 5.37% | 11.21% | 14.28% | 11.17% |
|
FinecoBank N 21.05.2025 / 17:30:00 |
19.310 | 12.63% | 38.75% | 2.14% | 11.26% | 6.45% | 30.43% | 50.32% |
|
Moncler N 21.05.2025 / 17:30:00 |
56.88 | 12.61% | 2.94% | -2.44% | 4.14% | -12.89% | -5.80% | 35.65% |
|
Pirelli & C. Rg 21.05.2025 / 17:30:00 |
6.190 | 11.93% | 23.80% | 1.24% | 19.87% | 6.58% | 2.42% | 35.13% |
|
Banca MPS Rg 21.05.2025 / 17:30:00 |
7.352 | 8.72% | 140.49% | -11.30% | 8.24% | 4.46% | 43.87% | -49.72% |
|
Ferrari Rg 21.05.2025 / 17:30:00 |
443.40 | 7.64% | 45.35% | 0.16% | 13.37% | -8.08% | 14.96% | 147.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.05.2025 / 17:30:00 |
2.260 | 0.13% |
2.282 10:49 |
2.253 14:52 |
2.362 20.03.25 |
1.894 09.04.25 |
5'083'019 |
|
Amplifon N 21.05.2025 / 17:30:00 |
19.250 | -0.79% |
19.295 16:51 |
18.950 11:09 |
27.14 13.02.25 |
15.625 22.04.25 |
684'603 |
|
Banca Generali N 21.05.2025 / 17:30:00 |
53.65 | -0.05% |
54.28 09:00 |
53.50 12:13 |
57.65 12.05.25 |
41.92 07.04.25 |
115'213 |
|
Banca MPS Rg 21.05.2025 / 17:30:00 |
7.352 | -0.53% |
7.499 09:22 |
7.314 16:33 |
8.420 14.05.25 |
5.551 07.04.25 |
3'681'664 |
|
Banco BPM Rg 21.05.2025 / 17:30:00 |
10.013 | 0.57% |
10.150 09:20 |
10.005 17:13 |
10.525 13.05.25 |
7.398 07.04.25 |
2'902'776 |
|
Bca Mediolanum N 21.05.2025 / 17:30:00 |
15.175 | 1.13% |
15.255 16:06 |
15.000 09:00 |
15.510 26.03.25 |
11.26 02.01.25 |
1'121'651 |
|
Bca Pop. Sondrio N 21.05.2025 / 17:30:00 |
11.823 | 1.31% |
11.880 09:19 |
11.698 12:28 |
12.195 12.05.25 |
7.855 02.01.25 |
159'778 |
|
BPER Banca N 21.05.2025 / 17:30:00 |
7.665 | 0.72% |
7.758 09:18 |
7.628 12:06 |
8.040 12.05.25 |
5.314 07.04.25 |
2'620'007 |
|
BrunelloCucinelli N 21.05.2025 / 17:30:00 |
109.70 | -0.95% |
110.80 16:01 |
109.15 11:11 |
133.30 14.02.25 |
88.22 07.04.25 |
81'030 |
|
Buzzi N 21.05.2025 / 17:30:00 |
47.74 | -0.13% |
47.96 16:06 |
46.96 12:25 |
54.45 19.03.25 |
35.34 14.01.25 |
227'348 |
|
Dav Cam Mil Rg 21.05.2025 / 17:30:00 |
5.717 | -1.77% |
5.793 09:01 |
5.704 12:24 |
6.485 11.03.25 |
5.08 07.04.25 |
2'037'559 |
|
De Longhi N 21.05.2025 / 17:30:00 |
29.12 | 0.41% |
29.21 09:18 |
28.78 12:01 |
34.82 26.02.25 |
23.41 07.04.25 |
140'157 |
|
DiaSorin N 21.05.2025 / 17:30:00 |
92.98 | -0.51% |
93.71 14:52 |
92.60 11:04 |
107.45 28.01.25 |
89.02 07.04.25 |
58'215 |
|
Enel N 21.05.2025 / 17:30:00 |
8.106 | 0.16% |
8.149 10:34 |
8.041 14:08 |
8.149 21.05.25 |
6.523 06.03.25 |
10'717'094 |
|
Eni N 21.05.2025 / 17:30:00 |
13.028 | -0.56% |
13.142 09:00 |
13.022 17:29 |
14.496 27.03.25 |
11.018 09.04.25 |
2'742'775 |
|
Ferrari Rg 21.05.2025 / 17:30:00 |
443.40 | -0.05% |
443.50 17:24 |
438.00 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
137'064 |
|
FinecoBank N 21.05.2025 / 17:30:00 |
19.310 | 2.12% |
19.360 16:57 |
18.755 09:17 |
19.535 16.05.25 |
14.25 07.04.25 |
1'747'054 |
|
Generali 21.05.2025 / 17:30:00 |
33.27 | -0.51% |
33.47 09:30 |
33.10 11:58 |
35.24 16.05.25 |
27.16 02.01.25 |
2'135'972 |
|
Hera N 21.05.2025 / 17:30:00 |
4.262 | 0.42% |
4.278 10:00 |
4.234 09:00 |
4.278 21.05.25 |
3.326 24.01.25 |
669'539 |
|
Interpump Grp N 21.05.2025 / 17:30:00 |
34.32 | -1.38% |
34.56 14:29 |
34.24 12:23 |
47.38 14.02.25 |
25.52 09.04.25 |
117'414 |
|
Intesa Sanpaolo N 21.05.2025 / 17:30:00 |
4.937 | 0.36% |
4.958 09:12 |
4.902 12:29 |
4.999 26.03.25 |
3.6773 07.04.25 |
20'632'872 |
|
INWIT N 21.05.2025 / 17:30:00 |
10.300 | 0.49% |
10.320 16:28 |
10.200 14:51 |
10.800 06.05.25 |
8.81 08.04.25 |
954'312 |
|
Italgas Rg 21.05.2025 / 17:30:00 |
7.068 | 0.14% |
7.135 09:01 |
7.055 11:45 |
7.375 07.05.25 |
5.33 13.01.25 |
1'418'223 |
|
Italy 40 21.05.2025 / 17:30:06 |
3'991.66 | 0.14% |
4'000.12 09:31 |
3'968.37 12:30 |
4'007.03 16.05.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 21.05.2025 / 17:30:00 |
51.84 | 1.73% |
52.58 09:31 |
51.40 09:00 |
52.58 21.05.25 |
25.17 06.01.25 |
852'489 |