×
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
- 24.04.2025 - 15:37:08
- 3'622.97
- 0.84%
- 30.25
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 24.04.2025 / 15:22:08 |
2.145 | 1.08% | 0.02 | 2.144 | 2.146 | 1'113'936 | |
|
Amplifon N 24.04.2025 / 15:22:09 |
17.170 | 1.03% | 0.18 | 17.160 | 17.175 | 140'685 | |
|
Banca Generali N 24.04.2025 / 15:21:05 |
47.95 | 0.57% | 0.27 | 47.94 | 47.98 | 35'390 | |
|
Banca MPS Rg 24.04.2025 / 15:22:05 |
6.949 | 2.31% | 0.16 | 6.948 | 6.950 | 1'581'880 | |
|
Banco BPM Rg 24.04.2025 / 15:21:53 |
9.528 | 1.66% | 0.16 | 9.526 | 9.532 | 903'590 | |
|
Bca Mediolanum N 24.04.2025 / 15:21:20 |
12.880 | 1.58% | 0.20 | 12.870 | 12.880 | 419'277 | |
|
Bca Pop. Sondrio N 24.04.2025 / 15:21:35 |
10.720 | 1.32% | 0.14 | 10.710 | 10.720 | 172'866 | |
|
BPER Banca N 24.04.2025 / 15:22:02 |
6.916 | 1.83% | 0.12 | 6.916 | 6.918 | 2'740'207 | |
|
BrunelloCucinelli N 24.04.2025 / 15:21:35 |
98.50 | -0.79% | -0.78 | 98.48 | 98.52 | 56'422 | |
|
Buzzi N 24.04.2025 / 15:21:44 |
44.80 | 1.47% | 0.65 | 44.78 | 44.82 | 155'433 | |
|
Dav Cam Mil Rg 24.04.2025 / 15:22:01 |
5.786 | 1.79% | 0.10 | 5.784 | 5.788 | 1'061'537 | |
|
De Longhi N 24.04.2025 / 15:19:34 |
26.03 | -1.25% | -0.33 | 26.02 | 26.10 | 75'482 | |
|
DiaSorin N 24.04.2025 / 15:21:46 |
99.38 | 1.22% | 1.20 | 99.36 | 99.42 | 32'445 | |
|
Enel N 24.04.2025 / 15:22:06 |
7.480 | 0.89% | 0.07 | 7.480 | 7.481 | 5'034'130 | |
|
Eni N 24.04.2025 / 15:22:06 |
12.688 | 2.41% | 0.30 | 12.686 | 12.690 | 3'424'532 | |
|
Ferrari Rg 24.04.2025 / 15:22:09 |
399.85 | 2.24% | 8.75 | 399.70 | 399.90 | 135'921 | |
|
FinecoBank N 24.04.2025 / 15:22:06 |
17.370 | 0.09% | 0.02 | 17.365 | 17.375 | 431'372 | |
|
Generali 24.04.2025 / 15:21:26 |
31.61 | 1.49% | 0.47 | 31.61 | 31.62 | 784'492 | |
|
Hera N 24.04.2025 / 15:22:00 |
4.042 | 0.75% | 0.03 | 4.042 | 4.044 | 745'395 | |
|
Interpump Grp N 24.04.2025 / 15:21:35 |
29.10 | 2.32% | 0.66 | 29.10 | 29.12 | 160'514 | |
|
Intesa Sanpaolo N 24.04.2025 / 15:22:09 |
4.581 | 0.90% | 0.04 | 4.580 | 4.581 | 22'794'867 | |
|
INWIT N 24.04.2025 / 15:21:57 |
10.285 | 0.54% | 0.06 | 10.280 | 10.290 | 530'468 | |
|
Italgas Rg 24.04.2025 / 15:21:48 |
7.038 | 0.54% | 0.04 | 7.035 | 7.040 | 788'620 | |
|
Italy 40 24.04.2025 / 15:37:09 |
3'622.98 | 0.84% | 30.26 | 0 | |||
|
Leonardo N 24.04.2025 / 15:21:37 |
43.93 | -0.13% | -0.06 | 43.92 | 43.94 | 382'306 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 24.04.2025 / 15:21:37 |
43.93 | 70.09% | 194.24% | -2.30% | -4.85% | 48.84% | 105.09% | 332.48% |
|
Telecom Italia N 24.04.2025 / 15:21:20 |
0.3380 | 34.47% | 12.58% | 5.23% | 7.68% | 26.78% | 51.37% | 15.40% |
|
Bca Pop. Sondrio N 24.04.2025 / 15:21:35 |
10.720 | 30.26% | 80.55% | 4.64% | -7.75% | 19.71% | 44.18% | 173.82% |
|
Italgas Rg 24.04.2025 / 15:21:48 |
7.038 | 29.69% | 34.74% | 1.73% | 8.77% | 21.81% | 37.45% | 11.64% |
|
UniCredit Rg 24.04.2025 / 15:22:03 |
49.64 | 29.34% | 102.81% | -0.43% | -9.06% | 10.89% | 42.69% | 437.81% |
|
Poste Italiane N 24.04.2025 / 15:21:54 |
17.398 | 26.90% | 68.17% | 2.94% | 5.12% | 18.75% | 48.06% | 78.73% |
|
Buzzi N 24.04.2025 / 15:21:44 |
44.80 | 24.23% | 59.79% | 2.61% | -6.47% | 13.88% | 34.78% | 140.62% |
|
UNIPOL N 24.04.2025 / 15:22:04 |
14.953 | 23.64% | 187.77% | 3.33% | -2.21% | 13.71% | 79.93% | 180.80% |
|
Banco BPM Rg 24.04.2025 / 15:21:53 |
9.528 | 20.09% | 96.37% | 2.72% | -2.70% | 11.86% | 55.29% | 205.28% |
|
Intesa Sanpaolo N 24.04.2025 / 15:22:09 |
4.581 | 17.68% | 71.65% | 5.12% | -6.76% | 8.63% | 30.85% | 129.55% |
|
Hera N 24.04.2025 / 15:22:00 |
4.042 | 17.17% | 34.98% | 0.70% | 1.46% | 14.31% | 19.02% | 12.26% |
|
Mediobanca N 24.04.2025 / 15:21:53 |
16.550 | 14.42% | 43.68% | 5.89% | -7.95% | 3.73% | 23.41% | 71.47% |
|
Generali 24.04.2025 / 15:21:26 |
31.61 | 14.32% | 62.99% | 2.40% | -3.64% | 4.02% | 38.46% | 69.10% |
|
Snam N 24.04.2025 / 15:22:08 |
4.937 | 13.92% | 4.81% | 1.25% | 5.97% | 10.26% | 15.53% | -6.17% |
|
BPER Banca N 24.04.2025 / 15:22:02 |
6.916 | 10.82% | 124.47% | 4.11% | -9.69% | 4.39% | 46.37% | 316.36% |
|
Bca Mediolanum N 24.04.2025 / 15:21:20 |
12.880 | 10.69% | 48.73% | -2.87% | -16.06% | -0.27% | 29.76% | 76.41% |
|
Terna N 24.04.2025 / 15:22:09 |
8.500 | 10.56% | 11.57% | 0.62% | 4.35% | 6.37% | 14.16% | 6.56% |
|
Italy 40 24.04.2025 / 15:37:09 |
3'622.98 | 7.79% | 24.00% | 1.84% | -6.03% | 0.64% | 10.21% | 54.74% |
|
Enel N 24.04.2025 / 15:22:06 |
7.480 | 7.62% | 9.95% | 1.51% | 1.45% | 8.78% | 23.46% | 22.95% |
|
Moncler N 24.04.2025 / 15:21:49 |
54.17 | 7.19% | -2.01% | 0.61% | -7.94% | -11.39% | -16.38% | 8.64% |
|
Banca Generali N 24.04.2025 / 15:21:05 |
47.95 | 6.05% | 41.36% | 1.68% | -9.53% | -0.50% | 33.12% | 49.14% |
|
INWIT N 24.04.2025 / 15:21:57 |
10.285 | 4.36% | -10.80% | 2.03% | 7.08% | 1.43% | 3.99% | -0.01% |
|
FinecoBank N 24.04.2025 / 15:22:06 |
17.370 | 3.37% | 27.34% | 1.50% | -7.50% | -5.26% | 23.51% | 24.46% |
|
Banca MPS Rg 24.04.2025 / 15:22:05 |
6.949 | -0.09% | 121.00% | 6.29% | -9.75% | 11.40% | 60.41% | -62.83% |
|
A2A N 24.04.2025 / 15:22:08 |
2.145 | -1.16% | 14.14% | 0.85% | -3.20% | -6.00% | 19.17% | 29.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 24.04.2025 / 15:22:08 |
2.145 | 1.08% |
2.153 09:10 |
2.123 09:00 |
2.362 20.03.25 |
1.894 09.04.25 |
1'113'936 |
|
Amplifon N 24.04.2025 / 15:22:09 |
17.170 | 1.03% |
17.170 12:23 |
16.820 10:07 |
27.14 13.02.25 |
15.625 22.04.25 |
140'685 |
|
Banca Generali N 24.04.2025 / 15:21:05 |
47.95 | 0.57% |
48.12 13:39 |
47.60 10:07 |
54.05 26.03.25 |
41.92 07.04.25 |
35'390 |
|
Banca MPS Rg 24.04.2025 / 15:22:05 |
6.949 | 2.31% |
6.994 13:21 |
6.794 09:00 |
7.928 19.03.25 |
5.551 07.04.25 |
1'581'880 |
|
Banco BPM Rg 24.04.2025 / 15:21:53 |
9.528 | 1.66% |
9.606 13:39 |
9.330 09:00 |
10.350 26.03.25 |
7.398 07.04.25 |
903'590 |
|
Bca Mediolanum N 24.04.2025 / 15:21:20 |
12.880 | 1.58% |
12.910 13:57 |
12.665 09:02 |
15.510 26.03.25 |
11.26 02.01.25 |
419'277 |
|
Bca Pop. Sondrio N 24.04.2025 / 15:21:35 |
10.720 | 1.32% |
10.790 13:39 |
10.575 09:05 |
11.880 26.03.25 |
7.855 02.01.25 |
172'866 |
|
BPER Banca N 24.04.2025 / 15:22:02 |
6.916 | 1.83% |
6.974 13:39 |
6.774 09:00 |
7.810 26.03.25 |
5.314 07.04.25 |
2'740'207 |
|
BrunelloCucinelli N 24.04.2025 / 15:21:35 |
98.50 | -0.79% |
99.27 09:02 |
97.64 12:12 |
133.30 14.02.25 |
88.22 07.04.25 |
56'422 |
|
Buzzi N 24.04.2025 / 15:21:44 |
44.80 | 1.47% |
45.04 14:52 |
43.78 09:00 |
54.45 19.03.25 |
35.34 14.01.25 |
155'433 |
|
Dav Cam Mil Rg 24.04.2025 / 15:22:01 |
5.786 | 1.79% |
5.787 15:21 |
5.614 09:00 |
6.485 11.03.25 |
5.08 07.04.25 |
1'061'537 |
|
De Longhi N 24.04.2025 / 15:19:34 |
26.03 | -1.25% |
26.18 11:47 |
25.60 10:11 |
34.82 26.02.25 |
23.41 07.04.25 |
75'482 |
|
DiaSorin N 24.04.2025 / 15:21:46 |
99.38 | 1.22% |
99.48 12:53 |
97.66 10:15 |
107.45 28.01.25 |
89.02 07.04.25 |
32'445 |
|
Enel N 24.04.2025 / 15:22:06 |
7.480 | 0.89% |
7.514 09:10 |
7.416 10:26 |
7.859 04.04.25 |
6.523 06.03.25 |
5'034'130 |
|
Eni N 24.04.2025 / 15:22:06 |
12.688 | 2.41% |
12.751 09:12 |
12.560 11:21 |
14.496 27.03.25 |
11.018 09.04.25 |
3'424'532 |
|
Ferrari Rg 24.04.2025 / 15:22:09 |
399.85 | 2.24% |
399.90 15:22 |
388.40 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
135'921 |
|
FinecoBank N 24.04.2025 / 15:22:06 |
17.370 | 0.09% |
17.495 09:22 |
17.295 09:46 |
19.370 07.03.25 |
14.25 07.04.25 |
431'372 |
|
Generali 24.04.2025 / 15:21:26 |
31.61 | 1.49% |
31.88 12:18 |
31.16 09:00 |
33.02 03.04.25 |
27.16 02.01.25 |
784'492 |
|
Hera N 24.04.2025 / 15:22:00 |
4.042 | 0.75% |
4.084 09:18 |
4.036 09:00 |
4.190 04.04.25 |
3.326 24.01.25 |
745'395 |
|
Interpump Grp N 24.04.2025 / 15:21:35 |
29.10 | 2.32% |
29.10 15:18 |
28.10 09:59 |
47.38 14.02.25 |
25.52 09.04.25 |
160'514 |
|
Intesa Sanpaolo N 24.04.2025 / 15:22:09 |
4.581 | 0.90% |
4.583 15:21 |
4.512 10:28 |
4.999 26.03.25 |
3.6773 07.04.25 |
22'794'867 |
|
INWIT N 24.04.2025 / 15:21:57 |
10.285 | 0.54% |
10.310 12:49 |
10.180 10:01 |
10.320 22.04.25 |
8.81 08.04.25 |
530'468 |
|
Italgas Rg 24.04.2025 / 15:21:48 |
7.038 | 0.54% |
7.070 09:14 |
6.990 09:00 |
7.105 23.04.25 |
5.33 13.01.25 |
788'620 |
|
Italy 40 24.04.2025 / 15:37:09 |
3'622.98 | 0.84% |
3'637.65 13:39 |
3'589.11 09:00 |
3'919.33 20.03.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 24.04.2025 / 15:21:37 |
43.93 | -0.13% |
44.08 14:50 |
43.19 09:02 |
49.59 19.03.25 |
25.17 06.01.25 |
382'306 |