×
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
- 21.11.2024 - 11:29:01
- 3'252.10
- -0.73%
- -23.78
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.11.2024 / 11:13:51 |
2.081 | 0.60% | 0.01 | 2.080 | 2.081 | 454'817 | |
|
Amplifon N 21.11.2024 / 11:14:01 |
23.14 | -0.54% | -0.13 | 23.12 | 23.14 | 53'847 | |
|
Banca Generali N 21.11.2024 / 11:12:36 |
43.20 | 0.35% | 0.15 | 43.18 | 43.22 | 22'266 | |
|
Banco BPM Rg 21.11.2024 / 11:13:32 |
6.678 | -0.92% | -0.06 | 6.670 | 6.674 | 386'983 | |
|
Bca Mediolanum N 21.11.2024 / 11:12:59 |
10.950 | -0.54% | -0.06 | 10.940 | 10.960 | 100'597 | |
|
BPER Banca N 21.11.2024 / 11:14:00 |
5.931 | -0.45% | -0.03 | 5.928 | 5.932 | 1'498'692 | |
|
BrunelloCucinelli N 21.11.2024 / 11:12:36 |
87.00 | -0.85% | -0.75 | 86.95 | 87.00 | 17'384 | |
|
Buzzi N 21.11.2024 / 11:12:40 |
41.46 | 0.05% | 0.02 | 41.42 | 41.46 | 54'715 | |
|
CNH Industrial Rg 29.12.2023 / 17:30:00 |
11.060 | 0.00% | 0.00 | 0 | |||
|
Dav Cam Mil Rg 21.11.2024 / 11:13:09 |
5.595 | -1.39% | -0.08 | 5.592 | 5.596 | 480'069 | |
|
De Longhi N 21.11.2024 / 11:12:04 |
27.22 | -1.80% | -0.50 | 27.16 | 27.24 | 8'258 | |
|
DiaSorin N 21.11.2024 / 11:12:22 |
104.00 | -0.88% | -0.93 | 104.00 | 104.05 | 5'137 | |
|
Enel N 21.11.2024 / 11:13:55 |
6.556 | -0.19% | -0.01 | 6.553 | 6.555 | 2'314'735 | |
|
Eni N 21.11.2024 / 11:13:55 |
13.708 | -0.04% | -0.01 | 13.706 | 13.710 | 751'123 | |
|
Erg N 21.11.2024 / 11:11:34 |
19.650 | -0.41% | -0.08 | 19.640 | 19.660 | 12'874 | |
|
Ferrari Rg 21.11.2024 / 11:13:55 |
401.90 | -0.79% | -3.20 | 401.80 | 402.00 | 40'694 | |
|
FinecoBank N 21.11.2024 / 11:14:00 |
14.425 | -0.79% | -0.12 | 14.420 | 14.435 | 208'370 | |
|
Generali 21.11.2024 / 11:14:00 |
26.67 | -0.49% | -0.13 | 26.66 | 26.67 | 762'057 | |
|
Hera N 21.11.2024 / 11:13:51 |
3.405 | 0.47% | 0.02 | 3.404 | 3.406 | 423'409 | |
|
Interpump Grp N 21.11.2024 / 11:14:01 |
41.84 | 0.31% | 0.13 | 41.82 | 41.86 | 19'171 | |
|
Intesa Sanpaolo N 21.11.2024 / 11:13:48 |
3.663 | -0.96% | -0.04 | 3.662 | 3.663 | 5'068'429 | |
|
INWIT N 21.11.2024 / 11:13:07 |
9.473 | -0.66% | -0.06 | 9.470 | 9.475 | 236'607 | |
|
Italgas Rg 21.11.2024 / 11:12:25 |
5.565 | 0.45% | 0.03 | 5.560 | 5.570 | 147'814 | |
|
Italy 40 21.11.2024 / 11:29:03 |
3'252.14 | -0.72% | -23.74 | 0 | |||
|
Leonardo N 21.11.2024 / 11:14:01 |
25.28 | 0.78% | 0.20 | 25.27 | 25.28 | 418'133 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Unipol 21.11.2024 / 11:13:48 |
11.595 | 123.16% | 152.74% | 1.58% | -0.81% | 21.29% | 118.53% | 132.89% |
|
BPER Banca N 21.11.2024 / 11:14:00 |
5.931 | 96.91% | 208.56% | -2.42% | 6.27% | 20.13% | 73.62% | 228.94% |
|
Leonardo N 21.11.2024 / 11:14:01 |
25.28 | 67.77% | 210.45% | 0.60% | 15.04% | 9.94% | 74.17% | 305.99% |
|
UniCredit Rg 21.11.2024 / 11:14:02 |
38.45 | 57.84% | 191.75% | -6.83% | -4.08% | 4.44% | 53.37% | 251.65% |
|
Buzzi N 21.11.2024 / 11:12:40 |
41.46 | 49.99% | 130.17% | -1.29% | 18.52% | 17.52% | 51.87% | 108.98% |
|
Prysmian N 21.11.2024 / 11:13:48 |
60.00 | 46.62% | 73.45% | -4.84% | -10.26% | -4.56% | 68.08% | 73.74% |
|
Banco BPM Rg 21.11.2024 / 11:13:32 |
6.678 | 41.22% | 102.16% | -4.19% | 9.87% | 10.56% | 30.94% | 152.77% |
|
Generali 21.11.2024 / 11:14:00 |
26.67 | 40.25% | 59.85% | 3.29% | 1.95% | 7.20% | 41.05% | 46.72% |
|
Intesa Sanpaolo N 21.11.2024 / 11:13:48 |
3.663 | 39.83% | 77.09% | -6.22% | -5.78% | -1.57% | 44.03% | 55.06% |
|
Ferrari Rg 21.11.2024 / 11:13:55 |
401.90 | 32.73% | 102.35% | -3.83% | -9.91% | -9.59% | 21.02% | 69.00% |
|
Bca Mediolanum N 21.11.2024 / 11:12:59 |
10.950 | 29.14% | 40.63% | -6.17% | -3.61% | 0.32% | 34.52% | 25.69% |
|
Reply Rg 21.11.2024 / 11:12:43 |
153.15 | 27.83% | 42.05% | 2.03% | 3.48% | 8.00% | 44.34% | -12.18% |
|
Banca Generali N 21.11.2024 / 11:12:36 |
43.20 | 27.64% | 34.28% | 0.37% | 4.25% | 8.16% | 34.00% | 5.02% |
|
Poste Italiane N 21.11.2024 / 11:13:51 |
12.918 | 25.69% | 41.68% | -2.88% | -1.66% | 3.15% | 31.33% | 7.43% |
|
Mediobanca N 21.11.2024 / 11:13:45 |
13.878 | 25.21% | 56.22% | -3.90% | -10.97% | -8.28% | 28.32% | 33.82% |
|
Hera N 21.11.2024 / 11:13:51 |
3.405 | 14.02% | 34.49% | -0.61% | -6.61% | -1.16% | 20.15% | -5.25% |
|
Italy 40 21.11.2024 / 11:29:03 |
3'252.14 | 12.25% | 44.36% | -3.73% | -4.71% | -2.90% | 16.30% | 26.69% |
|
DiaSorin N 21.11.2024 / 11:12:22 |
104.00 | 12.15% | -20.09% | -1.19% | 1.02% | -1.52% | 17.49% | -44.62% |
|
A2A N 21.11.2024 / 11:13:51 |
2.081 | 11.23% | 63.10% | 0.02% | -3.73% | 1.49% | 7.77% | 10.97% |
|
FinecoBank N 21.11.2024 / 11:14:00 |
14.425 | 6.68% | -6.75% | -5.17% | -4.25% | -5.60% | 20.60% | -14.37% |
|
Italgas Rg 21.11.2024 / 11:12:25 |
5.565 | 6.64% | 6.67% | -0.09% | -2.96% | 10.53% | 10.49% | -0.18% |
|
Pirelli & C. Rg 21.11.2024 / 11:13:25 |
5.146 | 4.76% | 27.93% | 1.74% | -0.35% | -6.27% | 14.71% | -10.96% |
|
Terna N 21.11.2024 / 11:13:48 |
7.758 | 2.85% | 10.83% | -0.67% | -4.20% | -0.04% | 4.75% | 15.57% |
|
Recordati Ind Chi N 21.11.2024 / 11:13:12 |
50.25 | 2.70% | 29.42% | -3.23% | -6.64% | -4.19% | 13.09% | -11.33% |
|
CNH Industrial Rg 29.12.2023 / 17:30:00 |
11.060 | 0.00% | -26.09% | 0.00% | 0.00% | 0.00% | 20.19% | -22.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.11.2024 / 11:13:51 |
2.081 | 0.60% |
2.082 11:11 |
2.055 09:42 |
2.246 18.10.24 |
1.6085 05.04.24 |
454'817 |
|
Amplifon N 21.11.2024 / 11:14:01 |
23.14 | -0.54% |
23.29 09:02 |
23.11 09:19 |
35.14 14.06.24 |
23.11 21.11.24 |
53'847 |
|
Banca Generali N 21.11.2024 / 11:12:36 |
43.20 | 0.35% |
43.22 11:04 |
42.92 10:28 |
43.54 19.11.24 |
33.07 21.02.24 |
22'266 |
|
Banco BPM Rg 21.11.2024 / 11:13:32 |
6.678 | -0.92% |
6.764 09:02 |
6.640 10:28 |
7.104 14.11.24 |
4.592 16.01.24 |
386'983 |
|
Bca Mediolanum N 21.11.2024 / 11:12:59 |
10.950 | -0.54% |
11.030 09:00 |
10.850 10:28 |
11.880 11.11.24 |
8.515 02.01.24 |
100'597 |
|
BPER Banca N 21.11.2024 / 11:14:00 |
5.931 | -0.45% |
6.034 09:01 |
5.888 10:27 |
6.147 18.11.24 |
3.047 02.01.24 |
1'498'692 |
|
BrunelloCucinelli N 21.11.2024 / 11:12:36 |
87.00 | -0.85% |
87.50 09:56 |
86.45 10:26 |
119.90 14.03.24 |
79.9 05.08.24 |
17'384 |
|
Buzzi N 21.11.2024 / 11:12:40 |
41.46 | 0.05% |
41.70 09:13 |
41.16 10:37 |
42.44 14.11.24 |
27.02 03.01.24 |
54'715 |
|
CNH Industrial Rg 29.12.2023 / 17:30:00 |
11.060 | 0.00% | 1'176'381 | ||||
|
Dav Cam Mil Rg 21.11.2024 / 11:13:09 |
5.595 | -1.39% |
5.678 09:00 |
5.580 09:34 |
10.280 27.02.24 |
5.58 21.11.24 |
480'069 |
|
De Longhi N 21.11.2024 / 11:12:04 |
27.22 | -1.80% |
27.84 09:00 |
27.07 10:30 |
34.40 10.05.24 |
24.92 05.08.24 |
8'258 |
|
DiaSorin N 21.11.2024 / 11:12:22 |
104.00 | -0.88% |
104.88 09:00 |
103.65 09:40 |
112.30 07.11.24 |
82.74 05.04.24 |
5'137 |
|
Enel N 21.11.2024 / 11:13:55 |
6.556 | -0.19% |
6.603 09:03 |
6.528 10:35 |
7.393 17.10.24 |
5.664 10.04.24 |
2'314'735 |
|
Eni N 21.11.2024 / 11:13:55 |
13.708 | -0.04% |
13.810 09:12 |
13.685 10:36 |
15.816 12.04.24 |
13.484 17.06.24 |
751'123 |
|
Erg N 21.11.2024 / 11:11:34 |
19.650 | -0.41% |
19.740 09:02 |
19.590 09:32 |
29.04 02.01.24 |
19.23 06.11.24 |
12'874 |
|
Ferrari Rg 21.11.2024 / 11:13:55 |
401.90 | -0.79% |
404.90 09:03 |
400.10 10:27 |
456.60 29.10.24 |
302.3 05.01.24 |
40'694 |
|
FinecoBank N 21.11.2024 / 11:14:00 |
14.425 | -0.79% |
14.595 09:02 |
14.350 10:30 |
16.925 22.07.24 |
12.4525 06.02.24 |
208'370 |
|
Generali 21.11.2024 / 11:14:00 |
26.67 | -0.49% |
26.86 09:02 |
26.60 09:32 |
27.27 15.11.24 |
19.1525 02.01.24 |
762'057 |
|
Hera N 21.11.2024 / 11:13:51 |
3.405 | 0.47% |
3.410 10:46 |
3.372 09:29 |
3.728 18.10.24 |
2.872 23.01.24 |
423'409 |
|
Interpump Grp N 21.11.2024 / 11:14:01 |
41.84 | 0.31% |
42.10 09:51 |
41.70 10:27 |
48.17 02.02.24 |
35.24 07.08.24 |
19'171 |
|
Intesa Sanpaolo N 21.11.2024 / 11:13:48 |
3.663 | -0.96% |
3.711 09:00 |
3.640 10:33 |
4.139 06.11.24 |
2.6528 02.01.24 |
5'068'429 |
|
INWIT N 21.11.2024 / 11:13:07 |
9.473 | -0.66% |
9.530 09:03 |
9.435 10:27 |
11.655 03.01.24 |
9.435 21.11.24 |
236'607 |
|
Italgas Rg 21.11.2024 / 11:12:25 |
5.565 | 0.45% |
5.565 09:16 |
5.520 09:00 |
5.905 21.10.24 |
4.57 28.06.24 |
147'814 |
|
Italy 40 21.11.2024 / 11:29:03 |
3'252.14 | -0.72% |
3'282.85 09:03 |
3'239.98 10:38 |
3'467.91 21.10.24 |
2870.5009 23.01.24 |
|
|
Leonardo N 21.11.2024 / 11:14:01 |
25.28 | 0.78% |
25.49 09:04 |
25.11 10:36 |
26.39 12.11.24 |
15.03 02.01.24 |
418'133 |