×
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 - 09:29:54
- 3'256.66
- -0.59%
- -19.21
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.11.2024 / 09:14:41 |
2.069 | 0.05% | 0.00 | 2.066 | 2.068 | 22'699 | |
|
Amplifon N 21.11.2024 / 09:14:15 |
23.23 | -0.13% | -0.03 | 23.22 | 23.25 | 2'521 | |
|
Banca Generali N 21.11.2024 / 09:14:03 |
43.10 | 0.12% | 0.05 | 43.06 | 43.14 | 900 | |
|
Banco BPM Rg 21.11.2024 / 09:12:52 |
6.746 | 0.09% | 0.01 | 6.740 | 6.746 | 58'632 | |
|
Bca Mediolanum N 21.11.2024 / 09:11:28 |
10.980 | -0.27% | -0.03 | 10.960 | 10.980 | 5'607 | |
|
BPER Banca N 21.11.2024 / 09:14:50 |
5.984 | 0.44% | 0.03 | 5.984 | 5.988 | 293'130 | |
|
BrunelloCucinelli N 21.11.2024 / 09:14:41 |
87.10 | -0.74% | -0.65 | 87.10 | 87.20 | 864 | |
|
Buzzi N 21.11.2024 / 09:14:09 |
41.68 | 0.58% | 0.24 | 41.68 | 41.74 | 3'589 | |
|
CNH Industrial Rg 29.12.2023 / 17:30:00 |
11.060 | 0.00% | 0.00 | 0 | |||
|
Dav Cam Mil Rg 21.11.2024 / 09:14:32 |
5.630 | -0.78% | -0.04 | 5.622 | 5.626 | 46'933 | |
|
De Longhi N 21.11.2024 / 09:12:46 |
27.50 | -0.79% | -0.22 | 27.46 | 27.54 | 607 | |
|
DiaSorin N 21.11.2024 / 09:13:13 |
104.40 | -0.50% | -0.53 | 104.35 | 104.45 | 740 | |
|
Enel N 21.11.2024 / 09:14:53 |
6.576 | 0.12% | 0.01 | 6.574 | 6.577 | 248'798 | |
|
Eni N 21.11.2024 / 09:14:54 |
13.778 | 0.47% | 0.07 | 13.774 | 13.780 | 126'994 | |
|
Erg N 21.11.2024 / 09:12:09 |
19.700 | -0.15% | -0.03 | 19.670 | 19.700 | 632 | |
|
Ferrari Rg 21.11.2024 / 09:14:56 |
403.30 | -0.44% | -1.80 | 403.20 | 403.40 | 9'978 | |
|
FinecoBank N 21.11.2024 / 09:14:52 |
14.485 | -0.38% | -0.06 | 14.475 | 14.490 | 22'788 | |
|
Generali 21.11.2024 / 09:14:32 |
26.66 | -0.50% | -0.14 | 26.64 | 26.66 | 91'729 | |
|
Hera N 21.11.2024 / 09:14:24 |
3.386 | -0.09% | 0.00 | 3.384 | 3.388 | 47'519 | |
|
Interpump Grp N 21.11.2024 / 09:14:15 |
41.96 | 0.60% | 0.25 | 41.94 | 42.00 | 1'740 | |
|
Intesa Sanpaolo N 21.11.2024 / 09:14:52 |
3.691 | -0.20% | -0.01 | 3.691 | 3.692 | 1'056'634 | |
|
INWIT N 21.11.2024 / 09:14:09 |
9.503 | -0.34% | -0.03 | 9.505 | 9.510 | 28'235 | |
|
Italgas Rg 21.11.2024 / 09:14:50 |
5.560 | 0.36% | 0.02 | 5.555 | 5.565 | 19'911 | |
|
Italy 40 21.11.2024 / 09:29:55 |
3'256.66 | -0.59% | -19.21 | 0 | |||
|
Leonardo N 21.11.2024 / 09:14:55 |
25.43 | 1.40% | 0.35 | 25.42 | 25.44 | 57'261 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Unipol 21.11.2024 / 09:14:41 |
11.565 | 123.16% | 152.74% | 1.54% | -1.07% | 20.97% | 117.96% | 132.89% |
|
BPER Banca N 21.11.2024 / 09:14:50 |
5.984 | 96.91% | 208.56% | -0.47% | 7.22% | 21.21% | 75.18% | 228.94% |
|
Leonardo N 21.11.2024 / 09:14:55 |
25.43 | 67.77% | 210.45% | -1.18% | 15.75% | 10.61% | 75.24% | 305.99% |
|
UniCredit Rg 21.11.2024 / 09:14:51 |
38.64 | 57.84% | 191.75% | -4.39% | -3.60% | 4.96% | 54.13% | 251.65% |
|
Buzzi N 21.11.2024 / 09:14:09 |
41.68 | 49.99% | 130.17% | 0.05% | 19.15% | 18.14% | 52.67% | 108.98% |
|
Prysmian N 21.11.2024 / 09:14:41 |
60.10 | 46.62% | 73.45% | -2.22% | -10.11% | -4.41% | 68.36% | 73.74% |
|
Banco BPM Rg 21.11.2024 / 09:12:52 |
6.746 | 41.22% | 102.16% | -0.33% | 10.99% | 11.69% | 32.27% | 152.77% |
|
Generali 21.11.2024 / 09:14:32 |
26.66 | 40.25% | 59.85% | 5.31% | 1.93% | 7.18% | 41.02% | 46.72% |
|
Intesa Sanpaolo N 21.11.2024 / 09:14:52 |
3.691 | 39.83% | 77.09% | -3.45% | -5.06% | -0.82% | 45.14% | 55.06% |
|
Ferrari Rg 21.11.2024 / 09:14:56 |
403.30 | 32.73% | 102.35% | -2.55% | -9.59% | -9.28% | 21.44% | 69.00% |
|
Bca Mediolanum N 21.11.2024 / 09:11:28 |
10.980 | 29.14% | 40.63% | -4.76% | -3.35% | 0.60% | 34.89% | 25.69% |
|
Reply Rg 21.11.2024 / 09:12:42 |
153.20 | 27.83% | 42.05% | 9.30% | 3.51% | 8.04% | 44.39% | -12.18% |
|
Banca Generali N 21.11.2024 / 09:14:03 |
43.10 | 27.64% | 34.28% | 2.06% | 4.01% | 7.91% | 33.68% | 5.02% |
|
Poste Italiane N 21.11.2024 / 09:14:29 |
12.940 | 25.69% | 41.68% | -0.88% | -1.48% | 3.33% | 31.56% | 7.43% |
|
Mediobanca N 21.11.2024 / 09:14:25 |
13.980 | 25.21% | 56.22% | -2.50% | -10.31% | -7.60% | 29.27% | 33.82% |
|
Hera N 21.11.2024 / 09:14:24 |
3.386 | 14.02% | 34.49% | 1.35% | -7.13% | -1.71% | 19.48% | -5.25% |
|
Italy 40 21.11.2024 / 09:29:55 |
3'256.66 | 12.40% | 44.36% | -3.36% | -4.58% | -2.76% | 16.46% | 26.69% |
|
DiaSorin N 21.11.2024 / 09:13:13 |
104.40 | 12.15% | -20.09% | -1.82% | 1.41% | -1.14% | 17.94% | -44.62% |
|
A2A N 21.11.2024 / 09:14:41 |
2.069 | 11.23% | 63.10% | 2.83% | -4.26% | 0.93% | 7.17% | 10.97% |
|
FinecoBank N 21.11.2024 / 09:14:52 |
14.485 | 6.68% | -6.75% | -3.20% | -3.85% | -5.20% | 21.10% | -14.37% |
|
Italgas Rg 21.11.2024 / 09:14:50 |
5.560 | 6.64% | 6.67% | 0.82% | -3.05% | 10.43% | 10.39% | -0.18% |
|
Pirelli & C. Rg 21.11.2024 / 09:14:00 |
5.178 | 4.76% | 27.93% | 4.16% | 0.27% | -5.68% | 15.43% | -10.96% |
|
Terna N 21.11.2024 / 09:14:40 |
7.726 | 2.85% | 10.83% | 0.65% | -4.59% | -0.45% | 4.32% | 15.57% |
|
Recordati Ind Chi N 21.11.2024 / 09:13:16 |
50.35 | 2.70% | 29.42% | -2.72% | -6.46% | -4.00% | 13.32% | -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 / 09:14:41 |
2.069 | 0.05% |
2.073 09:04 |
2.066 09:10 |
2.246 18.10.24 |
1.6085 05.04.24 |
22'699 |
|
Amplifon N 21.11.2024 / 09:14:15 |
23.23 | -0.13% |
23.29 09:02 |
23.17 09:10 |
35.14 14.06.24 |
23.16 19.11.24 |
2'521 |
|
Banca Generali N 21.11.2024 / 09:14:03 |
43.10 | 0.12% |
43.10 09:02 |
43.00 09:02 |
43.54 19.11.24 |
33.07 21.02.24 |
900 |
|
Banco BPM Rg 21.11.2024 / 09:12:52 |
6.746 | 0.09% |
6.764 09:02 |
6.720 09:08 |
7.104 14.11.24 |
4.592 16.01.24 |
58'632 |
|
Bca Mediolanum N 21.11.2024 / 09:11:28 |
10.980 | -0.27% |
11.030 09:00 |
10.960 09:10 |
11.880 11.11.24 |
8.515 02.01.24 |
5'607 |
|
BPER Banca N 21.11.2024 / 09:14:50 |
5.984 | 0.44% |
6.034 09:01 |
5.968 09:10 |
6.147 18.11.24 |
3.047 02.01.24 |
293'130 |
|
BrunelloCucinelli N 21.11.2024 / 09:14:41 |
87.10 | -0.74% |
87.25 09:02 |
86.60 09:08 |
119.90 14.03.24 |
79.9 05.08.24 |
864 |
|
Buzzi N 21.11.2024 / 09:14:09 |
41.68 | 0.58% |
41.70 09:13 |
41.46 09:01 |
42.44 14.11.24 |
27.02 03.01.24 |
3'589 |
|
CNH Industrial Rg 29.12.2023 / 17:30:00 |
11.060 | 0.00% | 1'176'381 | ||||
|
Dav Cam Mil Rg 21.11.2024 / 09:14:32 |
5.630 | -0.78% |
5.678 09:00 |
5.614 09:09 |
10.280 27.02.24 |
46'933 | |
|
De Longhi N 21.11.2024 / 09:12:46 |
27.50 | -0.79% |
27.84 09:00 |
27.50 09:12 |
34.40 10.05.24 |
24.92 05.08.24 |
607 |
|
DiaSorin N 21.11.2024 / 09:13:13 |
104.40 | -0.50% |
104.88 09:00 |
104.40 09:12 |
112.30 07.11.24 |
82.74 05.04.24 |
740 |
|
Enel N 21.11.2024 / 09:14:53 |
6.576 | 0.12% |
6.603 09:03 |
6.568 09:09 |
7.393 17.10.24 |
5.664 10.04.24 |
248'798 |
|
Eni N 21.11.2024 / 09:14:54 |
13.778 | 0.47% |
13.810 09:12 |
13.730 09:01 |
15.816 12.04.24 |
13.484 17.06.24 |
126'994 |
|
Erg N 21.11.2024 / 09:12:09 |
19.700 | -0.15% |
19.740 09:02 |
19.680 09:11 |
29.04 02.01.24 |
19.23 06.11.24 |
632 |
|
Ferrari Rg 21.11.2024 / 09:14:56 |
403.30 | -0.44% |
404.90 09:03 |
402.60 09:11 |
456.60 29.10.24 |
302.3 05.01.24 |
9'978 |
|
FinecoBank N 21.11.2024 / 09:14:52 |
14.485 | -0.38% |
14.595 09:02 |
14.470 09:09 |
16.925 22.07.24 |
12.4525 06.02.24 |
22'788 |
|
Generali 21.11.2024 / 09:14:32 |
26.66 | -0.50% |
26.86 09:02 |
26.61 09:09 |
27.27 15.11.24 |
19.1525 02.01.24 |
91'729 |
|
Hera N 21.11.2024 / 09:14:24 |
3.386 | -0.09% |
3.390 09:00 |
3.374 09:10 |
3.728 18.10.24 |
2.872 23.01.24 |
47'519 |
|
Interpump Grp N 21.11.2024 / 09:14:15 |
41.96 | 0.60% |
41.96 09:14 |
41.74 09:07 |
48.17 02.02.24 |
35.24 07.08.24 |
1'740 |
|
Intesa Sanpaolo N 21.11.2024 / 09:14:52 |
3.691 | -0.20% |
3.711 09:00 |
3.678 09:09 |
4.139 06.11.24 |
2.6528 02.01.24 |
1'056'634 |
|
INWIT N 21.11.2024 / 09:14:09 |
9.503 | -0.34% |
9.530 09:03 |
9.493 09:01 |
11.655 03.01.24 |
9.455 19.11.24 |
28'235 |
|
Italgas Rg 21.11.2024 / 09:14:50 |
5.560 | 0.36% |
5.560 09:14 |
5.520 09:00 |
5.905 21.10.24 |
4.57 28.06.24 |
19'911 |
|
Italy 40 21.11.2024 / 09:29:55 |
3'256.66 | -0.59% |
3'282.85 09:03 |
3'256.66 09:29 |
3'467.91 21.10.24 |
2870.5009 23.01.24 |
|
|
Leonardo N 21.11.2024 / 09:14:55 |
25.43 | 1.40% |
25.49 09:04 |
25.22 09:00 |
26.39 12.11.24 |
15.03 02.01.24 |
57'261 |