×
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
- 09.05.2025 - 17:30:04
- 3'883.54
- 0.92%
- 35.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 09.05.2025 / 17:30:00 |
2.246 | 1.17% | 0.03 | 2.242 | 2.242 | 2'824'972 | |
|
Amplifon N 09.05.2025 / 17:30:00 |
18.675 | -2.40% | -0.46 | 18.700 | 18.700 | 927'223 | |
|
Banca Generali N 09.05.2025 / 17:30:00 |
56.20 | -0.13% | -0.08 | 56.15 | 56.15 | 263'311 | |
|
Banca MPS Rg 09.05.2025 / 17:30:00 |
7.793 | 1.70% | 0.13 | 7.799 | 7.799 | 7'670'406 | |
|
Banco BPM Rg 09.05.2025 / 17:30:00 |
10.070 | 2.21% | 0.22 | 10.045 | 10.045 | 3'361'502 | |
|
Bca Mediolanum N 09.05.2025 / 17:30:00 |
14.195 | 0.75% | 0.11 | 14.230 | 14.230 | 636'108 | |
|
Bca Pop. Sondrio N 09.05.2025 / 17:30:00 |
11.910 | 2.19% | 0.26 | 11.865 | 11.865 | 312'291 | |
|
BPER Banca N 09.05.2025 / 17:30:00 |
7.830 | 3.30% | 0.25 | 7.842 | 7.842 | 5'662'660 | |
|
BrunelloCucinelli N 09.05.2025 / 17:30:00 |
101.65 | 0.17% | 0.18 | 102.05 | 102.05 | 72'339 | |
|
Buzzi N 09.05.2025 / 17:30:00 |
48.06 | 0.17% | 0.08 | 47.82 | 47.82 | 247'156 | |
|
Dav Cam Mil Rg 09.05.2025 / 17:30:00 |
5.896 | -3.12% | -0.19 | 5.892 | 5.892 | 5'283'970 | |
|
De Longhi N 09.05.2025 / 17:30:00 |
27.73 | 0.76% | 0.21 | 27.80 | 27.80 | 129'833 | |
|
DiaSorin N 09.05.2025 / 17:30:00 |
95.30 | -1.65% | -1.60 | 95.38 | 95.38 | 101'106 | |
|
Enel N 09.05.2025 / 17:30:00 |
7.739 | 1.95% | 0.15 | 7.740 | 7.740 | 18'213'616 | |
|
Eni N 09.05.2025 / 17:30:00 |
13.009 | 2.13% | 0.27 | 13.000 | 13.000 | 8'321'883 | |
|
Ferrari Rg 09.05.2025 / 17:30:00 |
432.50 | 0.51% | 2.20 | 433.10 | 433.10 | 194'225 | |
|
FinecoBank N 09.05.2025 / 17:30:00 |
18.145 | 0.47% | 0.09 | 18.225 | 18.225 | 1'295'269 | |
|
Generali 09.05.2025 / 17:30:00 |
34.82 | 1.86% | 0.64 | 34.80 | 34.80 | 2'594'887 | |
|
Hera N 09.05.2025 / 17:30:00 |
4.177 | -0.22% | -0.01 | 4.170 | 4.170 | 920'558 | |
|
Interpump Grp N 09.05.2025 / 17:30:00 |
33.11 | 0.82% | 0.27 | 32.98 | 32.98 | 102'472 | |
|
Intesa Sanpaolo N 09.05.2025 / 17:30:00 |
4.848 | 0.79% | 0.04 | 4.855 | 4.855 | 26'662'315 | |
|
INWIT N 09.05.2025 / 17:30:00 |
10.655 | 0.61% | 0.07 | 10.650 | 10.650 | 858'973 | |
|
Italgas Rg 09.05.2025 / 17:30:00 |
7.238 | -0.38% | -0.03 | 7.230 | 7.230 | 2'043'281 | |
|
Italy 40 09.05.2025 / 17:30:04 |
3'883.54 | 0.92% | 35.28 | 0 | |||
|
Leonardo N 09.05.2025 / 17:30:00 |
47.37 | -3.05% | -1.49 | 47.38 | 47.38 | 1'242'074 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 09.05.2025 / 17:30:00 |
47.37 | 88.94% | 226.85% | -1.25% | 11.20% | 49.67% | 108.03% | 396.74% |
|
Telecom Italia N 09.05.2025 / 17:30:00 |
0.3683 | 45.27% | 21.62% | 4.13% | 23.55% | 34.47% | 62.82% | 32.03% |
|
Bca Pop. Sondrio N 09.05.2025 / 17:30:00 |
11.910 | 43.49% | 98.89% | 6.08% | 24.01% | 24.32% | 50.19% | 224.36% |
|
UNIPOL N 09.05.2025 / 17:30:00 |
16.905 | 38.33% | 221.96% | 5.16% | 25.45% | 23.26% | 97.14% | 220.13% |
|
Mediobanca N 09.05.2025 / 17:30:00 |
20.59 | 38.08% | 73.38% | 13.19% | 41.61% | 23.55% | 42.49% | 99.25% |
|
UniCredit Rg 09.05.2025 / 17:30:00 |
53.65 | 38.04% | 116.46% | 2.28% | 15.80% | 14.75% | 48.91% | 524.54% |
|
Poste Italiane N 09.05.2025 / 17:30:00 |
18.395 | 35.56% | 79.64% | 1.63% | 16.52% | 25.46% | 49.54% | 103.82% |
|
Buzzi N 09.05.2025 / 17:30:00 |
48.06 | 35.00% | 73.66% | 1.26% | 10.89% | 5.21% | 24.96% | 180.55% |
|
Italgas Rg 09.05.2025 / 17:30:00 |
7.238 | 34.60% | 39.85% | 0.91% | 10.41% | 22.15% | 36.04% | 18.74% |
|
Banco BPM Rg 09.05.2025 / 17:30:00 |
10.070 | 26.24% | 106.42% | 0.65% | 17.70% | 15.24% | 61.69% | 241.37% |
|
Generali 09.05.2025 / 17:30:00 |
34.82 | 25.48% | 78.91% | 6.78% | 20.82% | 9.04% | 42.68% | 91.97% |
|
Banca Generali N 09.05.2025 / 17:30:00 |
56.20 | 25.17% | 66.85% | 5.00% | 24.17% | 8.02% | 42.74% | 82.82% |
|
Intesa Sanpaolo N 09.05.2025 / 17:30:00 |
4.848 | 24.69% | 81.87% | 2.03% | 18.05% | 10.45% | 34.65% | 155.73% |
|
BPER Banca N 09.05.2025 / 17:30:00 |
7.830 | 23.67% | 150.51% | 7.17% | 26.33% | 22.48% | 63.62% | 386.37% |
|
Bca Mediolanum N 09.05.2025 / 17:30:00 |
14.195 | 23.00% | 65.27% | 5.42% | 11.82% | 3.99% | 31.56% | 102.45% |
|
Hera N 09.05.2025 / 17:30:00 |
4.177 | 22.25% | 40.83% | 0.46% | 9.92% | 16.22% | 19.34% | 18.89% |
|
Snam N 09.05.2025 / 17:30:00 |
5.098 | 19.78% | 10.20% | 1.72% | 9.49% | 14.55% | 15.18% | -1.90% |
|
Italy 40 09.05.2025 / 17:30:04 |
3'883.54 | 15.54% | 32.82% | 2.77% | 15.54% | 3.87% | 15.63% | 71.45% |
|
Terna N 09.05.2025 / 17:30:00 |
8.588 | 13.14% | 14.17% | -0.62% | 6.51% | 9.89% | 9.16% | 13.03% |
|
Banca MPS Rg 09.05.2025 / 17:30:00 |
7.793 | 12.72% | 149.34% | 2.92% | 26.44% | 26.82% | 64.62% | -49.24% |
|
Enel N 09.05.2025 / 17:30:00 |
7.739 | 10.09% | 12.47% | 1.14% | 10.45% | 12.62% | 15.17% | 25.73% |
|
INWIT N 09.05.2025 / 17:30:00 |
10.655 | 8.03% | -7.66% | 0.61% | 13.77% | 11.22% | 2.84% | 5.19% |
|
FinecoBank N 09.05.2025 / 17:30:00 |
18.145 | 7.56% | 32.51% | 0.30% | 10.44% | 0.42% | 19.77% | 46.93% |
|
Moncler N 09.05.2025 / 17:30:00 |
54.24 | 6.70% | -2.46% | -1.61% | 2.22% | -19.29% | -14.50% | 26.12% |
|
Ferrari Rg 09.05.2025 / 17:30:00 |
432.50 | 4.42% | 40.99% | 5.54% | 17.43% | -9.67% | 15.49% | 128.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 09.05.2025 / 17:30:00 |
2.246 | 1.17% |
2.251 16:07 |
2.216 09:01 |
2.362 20.03.25 |
1.894 09.04.25 |
2'824'972 |
|
Amplifon N 09.05.2025 / 17:30:00 |
18.675 | -2.40% |
19.670 09:07 |
18.653 16:30 |
27.14 13.02.25 |
15.625 22.04.25 |
927'223 |
|
Banca Generali N 09.05.2025 / 17:30:00 |
56.20 | -0.13% |
57.25 13:26 |
56.05 17:15 |
57.25 09.05.25 |
41.92 07.04.25 |
263'311 |
|
Banca MPS Rg 09.05.2025 / 17:30:00 |
7.793 | 1.70% |
7.905 09:01 |
7.649 12:13 |
7.928 19.03.25 |
5.551 07.04.25 |
7'670'406 |
|
Banco BPM Rg 09.05.2025 / 17:30:00 |
10.070 | 2.21% |
10.160 14:49 |
9.892 09:16 |
10.350 26.03.25 |
7.398 07.04.25 |
3'361'502 |
|
Bca Mediolanum N 09.05.2025 / 17:30:00 |
14.195 | 0.75% |
14.250 10:34 |
14.050 09:01 |
15.510 26.03.25 |
11.26 02.01.25 |
636'108 |
|
Bca Pop. Sondrio N 09.05.2025 / 17:30:00 |
11.910 | 2.19% |
11.910 16:52 |
11.650 09:34 |
11.910 09.05.25 |
7.855 02.01.25 |
312'291 |
|
BPER Banca N 09.05.2025 / 17:30:00 |
7.830 | 3.30% |
7.840 17:02 |
7.628 09:00 |
7.840 09.05.25 |
5.314 07.04.25 |
5'662'660 |
|
BrunelloCucinelli N 09.05.2025 / 17:30:00 |
101.65 | 0.17% |
103.30 09:41 |
101.65 09:04 |
133.30 14.02.25 |
88.22 07.04.25 |
72'339 |
|
Buzzi N 09.05.2025 / 17:30:00 |
48.06 | 0.17% |
48.84 12:52 |
47.32 09:21 |
54.45 19.03.25 |
35.34 14.01.25 |
247'156 |
|
Dav Cam Mil Rg 09.05.2025 / 17:30:00 |
5.896 | -3.12% |
6.040 15:34 |
5.778 09:06 |
6.485 11.03.25 |
5.08 07.04.25 |
5'283'970 |
|
De Longhi N 09.05.2025 / 17:30:00 |
27.73 | 0.76% |
27.88 15:05 |
27.48 10:59 |
34.82 26.02.25 |
23.41 07.04.25 |
129'833 |
|
DiaSorin N 09.05.2025 / 17:30:00 |
95.30 | -1.65% |
97.28 09:06 |
95.13 16:39 |
107.45 28.01.25 |
89.02 07.04.25 |
101'106 |
|
Enel N 09.05.2025 / 17:30:00 |
7.739 | 1.95% |
7.778 15:57 |
7.626 09:01 |
7.859 04.04.25 |
6.523 06.03.25 |
18'213'616 |
|
Eni N 09.05.2025 / 17:30:00 |
13.009 | 2.13% |
13.054 14:47 |
12.689 09:01 |
14.496 27.03.25 |
11.018 09.04.25 |
8'321'883 |
|
Ferrari Rg 09.05.2025 / 17:30:00 |
432.50 | 0.51% |
434.25 16:07 |
428.80 10:04 |
492.90 18.02.25 |
349.5 07.04.25 |
194'225 |
|
FinecoBank N 09.05.2025 / 17:30:00 |
18.145 | 0.47% |
18.185 17:03 |
17.890 09:28 |
19.370 07.03.25 |
14.25 07.04.25 |
1'295'269 |
|
Generali 09.05.2025 / 17:30:00 |
34.82 | 1.86% |
34.85 16:43 |
34.20 09:03 |
34.85 09.05.25 |
27.16 02.01.25 |
2'594'887 |
|
Hera N 09.05.2025 / 17:30:00 |
4.177 | -0.22% |
4.206 10:09 |
4.169 15:40 |
4.230 06.05.25 |
3.326 24.01.25 |
920'558 |
|
Interpump Grp N 09.05.2025 / 17:30:00 |
33.11 | 0.82% |
33.16 17:03 |
32.73 13:28 |
47.38 14.02.25 |
25.52 09.04.25 |
102'472 |
|
Intesa Sanpaolo N 09.05.2025 / 17:30:00 |
4.848 | 0.79% |
4.870 16:01 |
4.808 09:33 |
4.999 26.03.25 |
3.6773 07.04.25 |
26'662'315 |
|
INWIT N 09.05.2025 / 17:30:00 |
10.655 | 0.61% |
10.720 14:14 |
10.520 09:01 |
10.800 06.05.25 |
8.81 08.04.25 |
858'973 |
|
Italgas Rg 09.05.2025 / 17:30:00 |
7.238 | -0.38% |
7.350 12:16 |
7.233 17:29 |
7.375 07.05.25 |
5.33 13.01.25 |
2'043'281 |
|
Italy 40 09.05.2025 / 17:30:04 |
3'883.54 | 0.92% |
3'895.70 16:01 |
3'848.26 09:00 |
3'919.33 20.03.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 09.05.2025 / 17:30:00 |
47.37 | -3.05% |
49.40 09:01 |
46.89 09:30 |
49.59 19.03.25 |
25.17 06.01.25 |
1'242'074 |