×
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 - 15:23:09
- 3'270.67
- -0.16%
- -5.21
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.11.2024 / 15:07:04 |
2.086 | 0.87% | 0.02 | 2.087 | 2.088 | 958'213 | |
|
Amplifon N 21.11.2024 / 15:07:39 |
23.19 | -0.32% | -0.08 | 23.18 | 23.20 | 137'490 | |
|
Banca Generali N 21.11.2024 / 15:07:24 |
43.24 | 0.44% | 0.19 | 43.22 | 43.28 | 39'455 | |
|
Banco BPM Rg 21.11.2024 / 15:08:09 |
6.716 | -0.36% | -0.02 | 6.714 | 6.718 | 833'635 | |
|
Bca Mediolanum N 21.11.2024 / 15:05:00 |
11.000 | -0.09% | -0.01 | 10.990 | 11.010 | 234'537 | |
|
BPER Banca N 21.11.2024 / 15:07:46 |
5.922 | -0.60% | -0.04 | 5.920 | 5.924 | 2'844'977 | |
|
BrunelloCucinelli N 21.11.2024 / 15:06:47 |
87.15 | -0.68% | -0.60 | 87.15 | 87.25 | 36'823 | |
|
Buzzi N 21.11.2024 / 15:07:59 |
41.26 | -0.43% | -0.18 | 41.24 | 41.28 | 108'407 | |
|
CNH Industrial Rg 29.12.2023 / 17:30:00 |
11.060 | 0.00% | 0.00 | 0 | |||
|
Dav Cam Mil Rg 21.11.2024 / 15:08:02 |
5.610 | -1.13% | -0.06 | 5.608 | 5.612 | 922'393 | |
|
De Longhi N 21.11.2024 / 14:52:49 |
27.18 | -1.95% | -0.54 | 27.14 | 27.20 | 15'721 | |
|
DiaSorin N 21.11.2024 / 15:07:13 |
104.48 | -0.43% | -0.45 | 104.40 | 104.50 | 38'101 | |
|
Enel N 21.11.2024 / 15:07:48 |
6.585 | 0.26% | 0.02 | 6.585 | 6.586 | 5'898'500 | |
|
Eni N 21.11.2024 / 15:08:01 |
13.803 | 0.66% | 0.09 | 13.802 | 13.804 | 1'845'601 | |
|
Erg N 21.11.2024 / 15:08:06 |
19.620 | -0.56% | -0.11 | 19.600 | 19.630 | 79'235 | |
|
Ferrari Rg 21.11.2024 / 15:08:01 |
405.90 | 0.20% | 0.80 | 405.90 | 406.00 | 72'178 | |
|
FinecoBank N 21.11.2024 / 15:08:06 |
14.520 | -0.14% | -0.02 | 14.520 | 14.530 | 348'908 | |
|
Generali 21.11.2024 / 15:08:03 |
26.80 | 0.02% | 0.01 | 26.79 | 26.80 | 1'304'640 | |
|
Hera N 21.11.2024 / 15:07:55 |
3.416 | 0.80% | 0.03 | 3.414 | 3.418 | 601'807 | |
|
Interpump Grp N 21.11.2024 / 15:06:48 |
41.90 | 0.46% | 0.19 | 41.88 | 41.92 | 40'986 | |
|
Intesa Sanpaolo N 21.11.2024 / 15:08:07 |
3.667 | -0.84% | -0.03 | 3.667 | 3.668 | 11'575'295 | |
|
INWIT N 21.11.2024 / 15:07:49 |
9.465 | -0.73% | -0.07 | 9.460 | 9.465 | 630'562 | |
|
Italgas Rg 21.11.2024 / 15:05:51 |
5.565 | 0.45% | 0.03 | 5.565 | 5.570 | 641'354 | |
|
Italy 40 21.11.2024 / 15:23:10 |
3'270.67 | -0.16% | -5.21 | 0 | |||
|
Leonardo N 21.11.2024 / 15:08:06 |
25.51 | 1.71% | 0.43 | 25.51 | 25.52 | 787'480 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Unipol 21.11.2024 / 15:07:02 |
11.615 | 123.16% | 152.74% | 1.75% | -0.64% | 21.50% | 118.90% | 132.89% |
|
BPER Banca N 21.11.2024 / 15:07:46 |
5.922 | 96.91% | 208.56% | -2.57% | 6.11% | 19.95% | 73.36% | 228.94% |
|
Leonardo N 21.11.2024 / 15:08:06 |
25.51 | 67.77% | 210.45% | 1.53% | 16.11% | 10.96% | 75.79% | 305.99% |
|
UniCredit Rg 21.11.2024 / 15:08:06 |
38.61 | 57.84% | 191.75% | -6.44% | -3.68% | 4.88% | 54.01% | 251.65% |
|
Buzzi N 21.11.2024 / 15:07:59 |
41.26 | 49.99% | 130.17% | -1.76% | 17.95% | 16.95% | 51.14% | 108.98% |
|
Prysmian N 21.11.2024 / 15:08:06 |
60.54 | 46.62% | 73.45% | -3.99% | -9.45% | -3.71% | 69.59% | 73.74% |
|
Banco BPM Rg 21.11.2024 / 15:08:09 |
6.716 | 41.22% | 102.16% | -3.64% | 10.50% | 11.19% | 31.69% | 152.77% |
|
Generali 21.11.2024 / 15:08:03 |
26.80 | 40.25% | 59.85% | 3.82% | 2.47% | 7.74% | 41.76% | 46.72% |
|
Intesa Sanpaolo N 21.11.2024 / 15:08:07 |
3.667 | 39.83% | 77.09% | -6.11% | -5.66% | -1.45% | 44.21% | 55.06% |
|
Ferrari Rg 21.11.2024 / 15:08:01 |
405.90 | 32.73% | 102.35% | -2.87% | -9.01% | -8.69% | 22.22% | 69.00% |
|
Bca Mediolanum N 21.11.2024 / 15:05:00 |
11.000 | 29.14% | 40.63% | -5.74% | -3.17% | 0.78% | 35.14% | 25.69% |
|
Reply Rg 21.11.2024 / 15:06:42 |
153.15 | 27.83% | 42.05% | 2.03% | 3.48% | 8.00% | 44.34% | -12.18% |
|
Banca Generali N 21.11.2024 / 15:07:24 |
43.24 | 27.64% | 34.28% | 0.46% | 4.34% | 8.26% | 34.12% | 5.02% |
|
Poste Italiane N 21.11.2024 / 15:07:58 |
12.950 | 25.69% | 41.68% | -2.63% | -1.41% | 3.41% | 31.66% | 7.43% |
|
Mediobanca N 21.11.2024 / 15:06:58 |
13.925 | 25.21% | 56.22% | -3.57% | -10.66% | -7.96% | 28.76% | 33.82% |
|
Hera N 21.11.2024 / 15:07:55 |
3.416 | 14.02% | 34.49% | -0.29% | -6.31% | -0.84% | 20.54% | -5.25% |
|
Italy 40 21.11.2024 / 15:23:10 |
3'270.67 | 12.88% | 44.36% | -3.18% | -4.17% | -2.34% | 16.96% | 26.69% |
|
DiaSorin N 21.11.2024 / 15:07:13 |
104.48 | 12.15% | -20.09% | -0.74% | 1.48% | -1.07% | 18.02% | -44.62% |
|
A2A N 21.11.2024 / 15:07:04 |
2.086 | 11.23% | 63.10% | 0.29% | -3.47% | 1.76% | 8.05% | 10.97% |
|
FinecoBank N 21.11.2024 / 15:08:06 |
14.520 | 6.68% | -6.75% | -4.54% | -3.62% | -4.97% | 21.39% | -14.37% |
|
Italgas Rg 21.11.2024 / 15:05:51 |
5.565 | 6.64% | 6.67% | -0.09% | -2.96% | 10.53% | 10.49% | -0.18% |
|
Pirelli & C. Rg 21.11.2024 / 15:07:14 |
5.164 | 4.76% | 27.93% | 2.10% | 0.00% | -5.94% | 15.11% | -10.96% |
|
Terna N 21.11.2024 / 15:07:09 |
7.772 | 2.85% | 10.83% | -0.49% | -4.03% | 0.14% | 4.94% | 15.57% |
|
Recordati Ind Chi N 21.11.2024 / 15:07:49 |
50.20 | 2.70% | 29.42% | -3.32% | -6.73% | -4.29% | 12.98% | -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 / 15:07:04 |
2.086 | 0.87% |
2.093 14:44 |
2.055 09:42 |
2.246 18.10.24 |
1.6085 05.04.24 |
958'213 |
|
Amplifon N 21.11.2024 / 15:07:39 |
23.19 | -0.32% |
23.29 09:02 |
23.08 11:53 |
35.14 14.06.24 |
23.08 21.11.24 |
137'490 |
|
Banca Generali N 21.11.2024 / 15:07:24 |
43.24 | 0.44% |
43.36 13:31 |
42.92 10:28 |
43.54 19.11.24 |
33.07 21.02.24 |
39'455 |
|
Banco BPM Rg 21.11.2024 / 15:08:09 |
6.716 | -0.36% |
6.764 09:02 |
6.640 10:28 |
7.104 14.11.24 |
4.592 16.01.24 |
833'635 |
|
Bca Mediolanum N 21.11.2024 / 15:05:00 |
11.000 | -0.09% |
11.050 12:30 |
10.850 10:28 |
11.880 11.11.24 |
8.515 02.01.24 |
234'537 |
|
BPER Banca N 21.11.2024 / 15:07:46 |
5.922 | -0.60% |
6.034 09:01 |
5.888 10:27 |
6.147 18.11.24 |
3.047 02.01.24 |
2'844'977 |
|
BrunelloCucinelli N 21.11.2024 / 15:06:47 |
87.15 | -0.68% |
87.50 09:56 |
86.45 10:26 |
119.90 14.03.24 |
79.9 05.08.24 |
36'823 |
|
Buzzi N 21.11.2024 / 15:07:59 |
41.26 | -0.43% |
41.70 09:13 |
41.16 10:37 |
42.44 14.11.24 |
27.02 03.01.24 |
108'407 |
|
CNH Industrial Rg 29.12.2023 / 17:30:00 |
11.060 | 0.00% | 1'176'381 | ||||
|
Dav Cam Mil Rg 21.11.2024 / 15:08:02 |
5.610 | -1.13% |
5.678 09:00 |
5.580 09:34 |
10.280 27.02.24 |
5.58 21.11.24 |
922'393 |
|
De Longhi N 21.11.2024 / 14:52:49 |
27.18 | -1.95% |
27.84 09:00 |
27.02 12:51 |
34.40 10.05.24 |
24.92 05.08.24 |
15'721 |
|
DiaSorin N 21.11.2024 / 15:07:13 |
104.48 | -0.43% |
105.00 13:31 |
103.40 11:47 |
112.30 07.11.24 |
82.74 05.04.24 |
38'101 |
|
Enel N 21.11.2024 / 15:07:48 |
6.585 | 0.26% |
6.617 13:35 |
6.528 10:35 |
7.393 17.10.24 |
5.664 10.04.24 |
5'898'500 |
|
Eni N 21.11.2024 / 15:08:01 |
13.803 | 0.66% |
13.852 14:19 |
13.685 10:36 |
15.816 12.04.24 |
13.484 17.06.24 |
1'845'601 |
|
Erg N 21.11.2024 / 15:08:06 |
19.620 | -0.56% |
19.740 09:02 |
19.570 15:01 |
29.04 02.01.24 |
19.23 06.11.24 |
79'235 |
|
Ferrari Rg 21.11.2024 / 15:08:01 |
405.90 | 0.20% |
406.10 14:41 |
400.10 10:27 |
456.60 29.10.24 |
302.3 05.01.24 |
72'178 |
|
FinecoBank N 21.11.2024 / 15:08:06 |
14.520 | -0.14% |
14.595 09:02 |
14.350 10:30 |
16.925 22.07.24 |
12.4525 06.02.24 |
348'908 |
|
Generali 21.11.2024 / 15:08:03 |
26.80 | 0.02% |
26.88 14:28 |
26.60 09:32 |
27.27 15.11.24 |
19.1525 02.01.24 |
1'304'640 |
|
Hera N 21.11.2024 / 15:07:55 |
3.416 | 0.80% |
3.430 13:32 |
3.372 09:29 |
3.728 18.10.24 |
2.872 23.01.24 |
601'807 |
|
Interpump Grp N 21.11.2024 / 15:06:48 |
41.90 | 0.46% |
42.10 09:51 |
41.70 10:27 |
48.17 02.02.24 |
35.24 07.08.24 |
40'986 |
|
Intesa Sanpaolo N 21.11.2024 / 15:08:07 |
3.667 | -0.84% |
3.711 09:00 |
3.640 10:33 |
4.139 06.11.24 |
2.6528 02.01.24 |
11'575'295 |
|
INWIT N 21.11.2024 / 15:07:49 |
9.465 | -0.73% |
9.530 09:03 |
9.435 10:27 |
11.655 03.01.24 |
9.435 21.11.24 |
630'562 |
|
Italgas Rg 21.11.2024 / 15:05:51 |
5.565 | 0.45% |
5.595 13:36 |
5.520 09:00 |
5.905 21.10.24 |
4.57 28.06.24 |
641'354 |
|
Italy 40 21.11.2024 / 15:23:10 |
3'270.67 | -0.16% |
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 / 15:08:06 |
25.51 | 1.71% |
25.56 14:44 |
25.11 10:36 |
26.39 12.11.24 |
15.03 02.01.24 |
787'480 |