×
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
- 22.05.2025 - 17:30:05
- 3'962.13
- -0.74%
- -29.53
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 22.05.2025 / 17:30:00 |
2.266 | 0.27% | 0.01 | 2.268 | 2.268 | 5'254'566 | |
|
Amplifon N 22.05.2025 / 17:30:00 |
19.203 | -0.25% | -0.05 | 19.280 | 19.280 | 636'384 | |
|
Banca Generali N 22.05.2025 / 17:30:00 |
52.75 | -1.68% | -0.90 | 52.75 | 52.75 | 254'987 | |
|
Banca MPS Rg 22.05.2025 / 17:30:00 |
7.388 | 0.48% | 0.04 | 7.387 | 7.528 | 3'996'568 | |
|
Banco BPM Rg 22.05.2025 / 17:30:00 |
10.030 | 0.17% | 0.02 | 10.015 | 10.015 | 2'209'257 | |
|
Bca Mediolanum N 22.05.2025 / 17:30:00 |
15.060 | -0.76% | -0.12 | 15.040 | 15.040 | 1'377'754 | |
|
Bca Pop. Sondrio N 22.05.2025 / 17:30:00 |
12.075 | 2.14% | 0.25 | 12.050 | 12.050 | 226'108 | |
|
BPER Banca N 22.05.2025 / 17:30:00 |
7.852 | 2.44% | 0.19 | 7.860 | 7.860 | 5'752'301 | |
|
BrunelloCucinelli N 22.05.2025 / 17:30:00 |
107.60 | -1.91% | -2.10 | 107.75 | 107.75 | 81'615 | |
|
Buzzi N 22.05.2025 / 17:30:00 |
46.66 | -2.26% | -1.08 | 46.76 | 46.76 | 352'676 | |
|
Dav Cam Mil Rg 22.05.2025 / 17:30:00 |
5.645 | -1.26% | -0.07 | 5.632 | 5.632 | 3'543'971 | |
|
De Longhi N 22.05.2025 / 17:30:00 |
28.48 | -2.20% | -0.64 | 28.38 | 28.38 | 42'395 | |
|
DiaSorin N 22.05.2025 / 17:30:00 |
91.72 | -1.36% | -1.26 | 91.72 | 91.72 | 52'223 | |
|
Enel N 22.05.2025 / 17:30:00 |
8.112 | 0.07% | 0.01 | 8.124 | 8.124 | 14'157'121 | |
|
Eni N 22.05.2025 / 17:30:00 |
12.797 | -1.77% | -0.23 | 12.820 | 12.820 | 4'570'074 | |
|
Ferrari Rg 22.05.2025 / 17:30:00 |
436.30 | -1.60% | -7.10 | 436.30 | 436.30 | 480'783 | |
|
FinecoBank N 22.05.2025 / 17:30:00 |
19.030 | -1.45% | -0.28 | 19.140 | 19.140 | 1'781'703 | |
|
Generali 22.05.2025 / 17:30:00 |
33.41 | 0.42% | 0.14 | 33.34 | 33.34 | 2'280'153 | |
|
Hera N 22.05.2025 / 17:30:00 |
4.294 | 0.75% | 0.03 | 4.286 | 4.286 | 1'155'171 | |
|
Interpump Grp N 22.05.2025 / 17:30:00 |
33.58 | -2.16% | -0.74 | 33.74 | 33.74 | 201'476 | |
|
Intesa Sanpaolo N 22.05.2025 / 17:30:00 |
4.914 | -0.47% | -0.02 | 4.924 | 4.924 | 21'388'319 | |
|
INWIT N 22.05.2025 / 17:30:00 |
10.265 | -0.34% | -0.04 | 10.260 | 10.260 | 1'204'467 | |
|
Italgas Rg 22.05.2025 / 17:30:00 |
7.143 | 1.06% | 0.08 | 7.145 | 7.145 | 1'926'685 | |
|
Italy 40 22.05.2025 / 17:30:05 |
3'962.13 | -0.74% | -29.53 | 0 | |||
|
Leonardo N 22.05.2025 / 17:30:00 |
51.32 | -1.00% | -0.52 | 51.22 | 51.22 | 801'004 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 22.05.2025 / 17:30:00 |
51.32 | 100.46% | 246.79% | 8.68% | 16.27% | 31.72% | 117.27% | 431.11% |
|
Telecom Italia N 22.05.2025 / 17:30:00 |
0.3890 | 60.25% | 34.16% | 4.51% | 14.88% | 44.61% | 57.43% | 44.21% |
|
UniCredit Rg 22.05.2025 / 17:30:00 |
57.28 | 50.39% | 135.81% | 2.46% | 15.46% | 12.71% | 58.15% | 481.71% |
|
Mediobanca N 22.05.2025 / 17:30:00 |
20.52 | 45.86% | 83.15% | -2.19% | 24.44% | 20.56% | 40.31% | 113.67% |
|
Bca Pop. Sondrio N 22.05.2025 / 17:30:00 |
12.075 | 45.58% | 101.79% | 0.46% | 13.11% | 10.17% | 68.00% | 220.78% |
|
UNIPOL N 22.05.2025 / 17:30:00 |
17.085 | 42.01% | 230.53% | -0.26% | 14.36% | 19.52% | 87.95% | 236.41% |
|
Poste Italiane N 22.05.2025 / 17:30:00 |
18.768 | 37.39% | 82.07% | 2.25% | 8.08% | 22.28% | 51.29% | 95.40% |
|
Buzzi N 22.05.2025 / 17:30:00 |
46.66 | 34.33% | 72.79% | -3.71% | 4.81% | 7.44% | 17.77% | 170.18% |
|
Bca Mediolanum N 22.05.2025 / 17:30:00 |
15.060 | 32.47% | 78.00% | 2.80% | 17.24% | 10.01% | 40.68% | 112.36% |
|
Italgas Rg 22.05.2025 / 17:30:00 |
7.143 | 30.94% | 36.04% | -1.28% | 1.24% | 14.88% | 48.06% | 10.95% |
|
Banco BPM Rg 22.05.2025 / 17:30:00 |
10.030 | 28.30% | 109.79% | -1.13% | 5.36% | 5.03% | 54.59% | 235.99% |
|
Intesa Sanpaolo N 22.05.2025 / 17:30:00 |
4.914 | 27.98% | 86.68% | -1.01% | 7.63% | 3.43% | 38.68% | 150.11% |
|
BPER Banca N 22.05.2025 / 17:30:00 |
7.852 | 25.06% | 153.32% | -0.01% | 13.85% | 7.68% | 62.94% | 331.18% |
|
Hera N 22.05.2025 / 17:30:00 |
4.294 | 24.47% | 43.39% | 4.73% | 6.18% | 16.43% | 28.95% | 22.40% |
|
Generali 22.05.2025 / 17:30:00 |
33.41 | 22.14% | 74.14% | -4.08% | 5.81% | 5.33% | 42.78% | 84.88% |
|
Snam N 22.05.2025 / 17:30:00 |
5.244 | 21.53% | 11.82% | 3.07% | 5.79% | 13.63% | 22.70% | -3.85% |
|
Banca Generali N 22.05.2025 / 17:30:00 |
52.75 | 19.33% | 59.06% | -6.14% | 10.08% | 4.82% | 34.98% | 65.33% |
|
Italy 40 22.05.2025 / 17:30:05 |
3'962.13 | 17.88% | 37.77% | -0.32% | 9.14% | 4.42% | 18.71% | 74.23% |
|
Enel N 22.05.2025 / 17:30:00 |
8.112 | 17.67% | 20.21% | 2.85% | 8.26% | 16.28% | 23.21% | 34.59% |
|
Terna N 22.05.2025 / 17:30:00 |
8.956 | 16.50% | 17.57% | 4.65% | 5.07% | 12.40% | 16.84% | 11.47% |
|
FinecoBank N 22.05.2025 / 17:30:00 |
19.030 | 15.01% | 41.68% | 0.07% | 9.92% | 6.75% | 26.24% | 53.50% |
|
Pirelli & C. Rg 22.05.2025 / 17:30:00 |
6.152 | 13.10% | 25.09% | 2.70% | 17.94% | 2.53% | 1.28% | 36.55% |
|
Moncler N 22.05.2025 / 17:30:00 |
54.76 | 11.63% | 2.05% | -5.85% | 1.44% | -16.06% | -10.41% | 34.47% |
|
Banca MPS Rg 22.05.2025 / 17:30:00 |
7.388 | 8.15% | 139.22% | -9.14% | 7.13% | 5.42% | 45.37% | -49.99% |
|
Ferrari Rg 22.05.2025 / 17:30:00 |
436.30 | 7.60% | 45.28% | -1.65% | 8.71% | -1.78% | 13.41% | 147.16% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 22.05.2025 / 17:30:00 |
2.266 | 0.27% |
2.269 09:24 |
2.247 09:00 |
2.362 20.03.25 |
1.894 09.04.25 |
5'254'566 |
|
Amplifon N 22.05.2025 / 17:30:00 |
19.203 | -0.25% |
19.308 15:04 |
18.925 14:17 |
27.14 13.02.25 |
15.625 22.04.25 |
636'384 |
|
Banca Generali N 22.05.2025 / 17:30:00 |
52.75 | -1.68% |
53.40 09:00 |
52.35 12:08 |
57.65 12.05.25 |
41.92 07.04.25 |
254'987 |
|
Banca MPS Rg 22.05.2025 / 17:30:00 |
7.388 | 0.48% |
7.395 17:29 |
7.197 09:31 |
8.420 14.05.25 |
5.551 07.04.25 |
3'996'568 |
|
Banco BPM Rg 22.05.2025 / 17:30:00 |
10.030 | 0.17% |
10.050 17:14 |
9.899 09:36 |
10.525 13.05.25 |
7.398 07.04.25 |
2'209'257 |
|
Bca Mediolanum N 22.05.2025 / 17:30:00 |
15.060 | -0.76% |
15.185 09:06 |
14.940 14:16 |
15.510 26.03.25 |
11.26 02.01.25 |
1'377'754 |
|
Bca Pop. Sondrio N 22.05.2025 / 17:30:00 |
12.075 | 2.14% |
12.090 16:17 |
11.715 09:35 |
12.195 12.05.25 |
7.855 02.01.25 |
226'108 |
|
BPER Banca N 22.05.2025 / 17:30:00 |
7.852 | 2.44% |
7.890 16:01 |
7.590 09:36 |
8.040 12.05.25 |
5.314 07.04.25 |
5'752'301 |
|
BrunelloCucinelli N 22.05.2025 / 17:30:00 |
107.60 | -1.91% |
109.55 09:08 |
105.85 14:00 |
133.30 14.02.25 |
88.22 07.04.25 |
81'615 |
|
Buzzi N 22.05.2025 / 17:30:00 |
46.66 | -2.26% |
47.58 09:08 |
46.28 14:20 |
54.45 19.03.25 |
35.34 14.01.25 |
352'676 |
|
Dav Cam Mil Rg 22.05.2025 / 17:30:00 |
5.645 | -1.26% |
5.718 09:32 |
5.634 17:03 |
6.485 11.03.25 |
5.08 07.04.25 |
3'543'971 |
|
De Longhi N 22.05.2025 / 17:30:00 |
28.48 | -2.20% |
29.18 09:00 |
28.42 16:48 |
34.82 26.02.25 |
23.41 07.04.25 |
42'395 |
|
DiaSorin N 22.05.2025 / 17:30:00 |
91.72 | -1.36% |
93.40 09:08 |
91.30 14:19 |
107.45 28.01.25 |
89.02 07.04.25 |
52'223 |
|
Enel N 22.05.2025 / 17:30:00 |
8.112 | 0.07% |
8.157 09:30 |
8.049 15:53 |
8.157 22.05.25 |
6.523 06.03.25 |
14'157'121 |
|
Eni N 22.05.2025 / 17:30:00 |
12.797 | -1.77% |
12.920 09:01 |
12.753 15:35 |
14.496 27.03.25 |
11.018 09.04.25 |
4'570'074 |
|
Ferrari Rg 22.05.2025 / 17:30:00 |
436.30 | -1.60% |
442.50 09:06 |
435.35 15:50 |
492.90 18.02.25 |
349.5 07.04.25 |
480'783 |
|
FinecoBank N 22.05.2025 / 17:30:00 |
19.030 | -1.45% |
19.235 09:00 |
18.860 11:12 |
19.535 16.05.25 |
14.25 07.04.25 |
1'781'703 |
|
Generali 22.05.2025 / 17:30:00 |
33.41 | 0.42% |
33.47 09:00 |
32.57 11:08 |
35.24 16.05.25 |
27.16 02.01.25 |
2'280'153 |
|
Hera N 22.05.2025 / 17:30:00 |
4.294 | 0.75% |
4.296 17:29 |
4.242 11:08 |
4.296 22.05.25 |
3.326 24.01.25 |
1'155'171 |
|
Interpump Grp N 22.05.2025 / 17:30:00 |
33.58 | -2.16% |
34.14 10:26 |
33.45 16:56 |
47.38 14.02.25 |
25.52 09.04.25 |
201'476 |
|
Intesa Sanpaolo N 22.05.2025 / 17:30:00 |
4.914 | -0.47% |
4.942 09:00 |
4.887 11:12 |
4.999 26.03.25 |
3.6773 07.04.25 |
21'388'319 |
|
INWIT N 22.05.2025 / 17:30:00 |
10.265 | -0.34% |
10.360 09:39 |
10.170 15:51 |
10.800 06.05.25 |
8.81 08.04.25 |
1'204'467 |
|
Italgas Rg 22.05.2025 / 17:30:00 |
7.143 | 1.06% |
7.148 17:21 |
7.033 11:12 |
7.375 07.05.25 |
5.33 13.01.25 |
1'926'685 |
|
Italy 40 22.05.2025 / 17:30:05 |
3'962.13 | -0.74% |
3'991.66 09:00 |
3'944.18 11:13 |
4'007.03 16.05.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 22.05.2025 / 17:30:00 |
51.32 | -1.00% |
51.82 09:04 |
50.90 13:59 |
52.58 21.05.25 |
25.17 06.01.25 |
801'004 |