×
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
- 07.04.2025 - 13:46:52
- 3'243.43
- -5.65%
- -194.37
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 07.04.2025 / 13:31:47 |
2.013 | -6.37% | -0.14 | 2.013 | 2.014 | 4'143'415 | |
|
Amplifon N 07.04.2025 / 13:31:47 |
17.825 | -4.01% | -0.75 | 17.830 | 17.840 | 356'720 | |
|
Banca Generali N 07.04.2025 / 13:31:47 |
43.78 | -1.93% | -0.86 | 43.76 | 43.82 | 134'936 | |
|
Banca MPS Rg 07.04.2025 / 13:31:47 |
5.893 | -3.63% | -0.22 | 5.893 | 5.897 | 3'268'927 | |
|
Banco BPM Rg 07.04.2025 / 13:31:48 |
7.948 | -0.95% | -0.08 | 7.942 | 7.952 | 3'123'200 | |
|
Bca Mediolanum N 07.04.2025 / 13:30:45 |
12.085 | -3.20% | -0.40 | 12.060 | 12.080 | 467'634 | |
|
Bca Pop. Sondrio N 07.04.2025 / 13:31:49 |
8.946 | -2.97% | -0.27 | 8.936 | 8.948 | 673'950 | |
|
BPER Banca N 07.04.2025 / 13:31:49 |
5.817 | -2.14% | -0.13 | 5.814 | 5.818 | 4'486'358 | |
|
BrunelloCucinelli N 07.04.2025 / 13:31:47 |
91.58 | -2.47% | -2.32 | 91.50 | 91.60 | 175'788 | |
|
Buzzi N 07.04.2025 / 13:31:47 |
40.20 | -2.52% | -1.04 | 40.18 | 40.22 | 442'264 | |
|
Dav Cam Mil Rg 07.04.2025 / 13:31:47 |
5.208 | -3.48% | -0.19 | 5.206 | 5.216 | 1'687'121 | |
|
De Longhi N 07.04.2025 / 13:31:14 |
24.46 | -6.07% | -1.58 | 24.46 | 24.50 | 110'639 | |
|
DiaSorin N 07.04.2025 / 13:31:44 |
90.68 | -2.31% | -2.14 | 90.60 | 90.66 | 138'250 | |
|
Enel N 07.04.2025 / 13:31:53 |
7.049 | -4.78% | -0.35 | 7.048 | 7.050 | 18'517'609 | |
|
Eni N 07.04.2025 / 13:31:48 |
12.282 | -4.89% | -0.63 | 12.280 | 12.286 | 6'943'323 | |
|
Ferrari Rg 07.04.2025 / 13:31:53 |
369.60 | -4.52% | -17.50 | 369.50 | 369.90 | 214'151 | |
|
FinecoBank N 07.04.2025 / 13:31:47 |
14.890 | -3.78% | -0.59 | 14.885 | 14.900 | 521'713 | |
|
Generali 07.04.2025 / 13:31:46 |
29.26 | -3.38% | -1.03 | 29.24 | 29.27 | 1'181'874 | |
|
Hera N 07.04.2025 / 13:31:47 |
3.740 | -5.39% | -0.21 | 3.738 | 3.742 | 1'979'888 | |
|
Interpump Grp N 07.04.2025 / 13:31:53 |
26.84 | -5.29% | -1.50 | 26.82 | 26.86 | 213'709 | |
|
Intesa Sanpaolo N 07.04.2025 / 13:31:53 |
3.878 | -3.50% | -0.14 | 3.877 | 3.879 | 48'728'252 | |
|
INWIT N 07.04.2025 / 13:31:53 |
9.143 | -5.87% | -0.57 | 9.135 | 9.145 | 851'142 | |
|
Italgas Rg 07.04.2025 / 13:31:48 |
6.403 | -3.65% | -0.24 | 6.400 | 6.405 | 1'472'825 | |
|
Italy 40 07.04.2025 / 13:46:53 |
3'243.65 | -5.65% | -194.16 | 0 | |||
|
Leonardo N 07.04.2025 / 13:31:50 |
38.85 | -1.75% | -0.69 | 38.81 | 38.86 | 1'182'999 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 07.04.2025 / 13:31:50 |
38.85 | 52.90% | 164.50% | -13.65% | -12.95% | 41.68% | 64.05% | 323.79% |
|
Italgas Rg 07.04.2025 / 13:31:48 |
6.403 | 23.11% | 27.91% | -3.54% | 2.85% | 18.90% | 23.72% | 14.68% |
|
Telecom Italia N 07.04.2025 / 13:31:46 |
0.2859 | 22.09% | 2.21% | -8.13% | 4.15% | 11.68% | 23.98% | -3.59% |
|
Buzzi N 07.04.2025 / 13:31:47 |
40.20 | 16.04% | 49.26% | -9.34% | -17.04% | 11.92% | 15.85% | 141.73% |
|
Hera N 07.04.2025 / 13:31:47 |
3.740 | 15.45% | 32.99% | -6.48% | -1.63% | 9.97% | 18.90% | 16.47% |
|
Poste Italiane N 07.04.2025 / 13:31:48 |
15.100 | 13.74% | 50.72% | -8.25% | -5.98% | 8.89% | 29.21% | 51.09% |
|
Bca Pop. Sondrio N 07.04.2025 / 13:31:49 |
8.946 | 13.51% | 57.34% | -19.77% | -18.82% | 8.24% | 28.44% | 143.00% |
|
Snam N 07.04.2025 / 13:31:46 |
4.608 | 11.95% | 3.01% | -3.82% | 0.17% | 6.25% | 8.38% | -6.94% |
|
UniCredit Rg 07.04.2025 / 13:31:51 |
42.57 | 11.22% | 74.40% | -17.75% | -17.45% | 5.73% | 20.29% | 331.04% |
|
Generali 07.04.2025 / 13:31:46 |
29.26 | 11.18% | 58.52% | -9.71% | -8.15% | 3.39% | 26.56% | 46.99% |
|
Terna N 07.04.2025 / 13:31:53 |
8.048 | 10.38% | 11.39% | -3.48% | 1.33% | 5.56% | 6.34% | 7.72% |
|
Bca Mediolanum N 07.04.2025 / 13:30:45 |
12.085 | 8.99% | 46.44% | -18.89% | -11.27% | 0.08% | 18.23% | 59.73% |
|
UNIPOL N 07.04.2025 / 13:31:50 |
12.470 | 8.24% | 151.93% | -15.23% | -13.67% | 4.05% | 54.26% | 162.89% |
|
Enel N 07.04.2025 / 13:31:53 |
7.049 | 7.46% | 9.79% | -5.56% | 1.50% | 2.44% | 19.31% | 22.22% |
|
Intesa Sanpaolo N 07.04.2025 / 13:31:53 |
3.878 | 4.18% | 51.96% | -18.21% | -19.16% | -2.14% | 15.55% | 92.65% |
|
Mediobanca N 07.04.2025 / 13:31:47 |
14.040 | 4.09% | 30.70% | -18.77% | -17.87% | -2.94% | 2.44% | 57.70% |
|
Banco BPM Rg 07.04.2025 / 13:31:48 |
7.948 | 2.82% | 68.12% | -14.98% | -17.50% | -0.48% | 26.28% | 189.76% |
|
Moncler N 07.04.2025 / 13:31:47 |
50.24 | 2.79% | -6.03% | -11.11% | -19.90% | -5.95% | -23.92% | -0.91% |
|
A2A N 07.04.2025 / 13:31:47 |
2.013 | 0.14% | 15.64% | -9.43% | -8.83% | -7.66% | 22.00% | 35.95% |
|
Banca Generali N 07.04.2025 / 13:31:47 |
43.78 | -0.71% | 32.35% | -15.81% | -11.82% | -4.39% | 19.75% | 31.45% |
|
Recordati Ind Chi N 07.04.2025 / 13:31:46 |
47.28 | -0.84% | 3.11% | -9.86% | -12.57% | -10.28% | -5.29% | 6.61% |
|
INWIT N 07.04.2025 / 13:31:53 |
9.143 | -0.92% | -15.31% | -6.57% | -4.02% | -4.67% | -8.13% | -6.82% |
|
Eni N 07.04.2025 / 13:31:48 |
12.282 | -1.22% | -15.96% | -13.85% | -9.96% | -11.19% | -20.85% | -3.89% |
|
BPER Banca N 07.04.2025 / 13:31:49 |
5.817 | -3.02% | 96.44% | -19.45% | -20.75% | -7.93% | 30.87% | 267.66% |
|
Italy 40 07.04.2025 / 13:46:53 |
3'243.65 | -3.50% | 18.65% | -13.77% | -13.82% | -5.28% | -2.38% | 43.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 07.04.2025 / 13:31:47 |
2.013 | -6.37% |
2.045 10:09 |
1.962 09:21 |
2.362 20.03.25 |
1.9615 07.04.25 |
4'143'415 |
|
Amplifon N 07.04.2025 / 13:31:47 |
17.825 | -4.01% |
18.138 13:09 |
17.365 09:09 |
27.14 13.02.25 |
17.365 07.04.25 |
356'720 |
|
Banca Generali N 07.04.2025 / 13:31:47 |
43.78 | -1.93% |
44.32 12:46 |
41.92 09:06 |
54.05 26.03.25 |
41.92 07.04.25 |
134'936 |
|
Banca MPS Rg 07.04.2025 / 13:31:47 |
5.893 | -3.63% |
5.974 12:46 |
5.551 09:34 |
7.928 19.03.25 |
5.551 07.04.25 |
3'268'927 |
|
Banco BPM Rg 07.04.2025 / 13:31:48 |
7.948 | -0.95% |
8.020 12:46 |
7.398 09:48 |
10.350 26.03.25 |
7.398 07.04.25 |
3'123'200 |
|
Bca Mediolanum N 07.04.2025 / 13:30:45 |
12.085 | -3.20% |
12.230 12:45 |
11.490 09:33 |
15.510 26.03.25 |
11.26 02.01.25 |
467'634 |
|
Bca Pop. Sondrio N 07.04.2025 / 13:31:49 |
8.946 | -2.97% |
9.044 13:05 |
8.316 09:34 |
11.880 26.03.25 |
7.855 02.01.25 |
673'950 |
|
BPER Banca N 07.04.2025 / 13:31:49 |
5.817 | -2.14% |
5.890 13:05 |
5.314 09:35 |
7.810 26.03.25 |
5.314 07.04.25 |
4'486'358 |
|
BrunelloCucinelli N 07.04.2025 / 13:31:47 |
91.58 | -2.47% |
92.56 13:22 |
88.22 11:57 |
133.30 14.02.25 |
88.22 07.04.25 |
175'788 |
|
Buzzi N 07.04.2025 / 13:31:47 |
40.20 | -2.52% |
40.85 12:45 |
36.52 09:15 |
54.45 19.03.25 |
35.34 14.01.25 |
442'264 |
|
Dav Cam Mil Rg 07.04.2025 / 13:31:47 |
5.208 | -3.48% |
5.300 09:14 |
5.080 09:07 |
6.485 11.03.25 |
5.08 07.04.25 |
1'687'121 |
|
De Longhi N 07.04.2025 / 13:31:14 |
24.46 | -6.07% |
24.66 13:20 |
23.41 09:26 |
34.82 26.02.25 |
23.41 07.04.25 |
110'639 |
|
DiaSorin N 07.04.2025 / 13:31:44 |
90.68 | -2.31% |
92.64 10:09 |
89.02 09:09 |
107.45 28.01.25 |
89.02 07.04.25 |
138'250 |
|
Enel N 07.04.2025 / 13:31:53 |
7.049 | -4.78% |
7.136 09:00 |
6.890 09:06 |
7.859 04.04.25 |
6.523 06.03.25 |
18'517'609 |
|
Eni N 07.04.2025 / 13:31:48 |
12.282 | -4.89% |
12.470 10:07 |
12.018 09:06 |
14.496 27.03.25 |
12.018 07.04.25 |
6'943'323 |
|
Ferrari Rg 07.04.2025 / 13:31:53 |
369.60 | -4.52% |
372.20 13:21 |
349.50 09:11 |
492.90 18.02.25 |
349.5 07.04.25 |
214'151 |
|
FinecoBank N 07.04.2025 / 13:31:47 |
14.890 | -3.78% |
15.105 12:46 |
14.250 09:32 |
19.370 07.03.25 |
14.25 07.04.25 |
521'713 |
|
Generali 07.04.2025 / 13:31:46 |
29.26 | -3.38% |
29.50 12:46 |
28.19 09:11 |
33.02 03.04.25 |
27.16 02.01.25 |
1'181'874 |
|
Hera N 07.04.2025 / 13:31:47 |
3.740 | -5.39% |
3.795 12:40 |
3.678 09:10 |
4.190 04.04.25 |
3.326 24.01.25 |
1'979'888 |
|
Interpump Grp N 07.04.2025 / 13:31:53 |
26.84 | -5.29% |
27.40 09:24 |
26.06 11:26 |
47.38 14.02.25 |
26.06 07.04.25 |
213'709 |
|
Intesa Sanpaolo N 07.04.2025 / 13:31:53 |
3.878 | -3.50% |
3.934 12:45 |
3.677 09:14 |
4.999 26.03.25 |
3.6773 07.04.25 |
48'728'252 |
|
INWIT N 07.04.2025 / 13:31:53 |
9.143 | -5.87% |
9.465 09:00 |
9.045 10:40 |
10.220 21.01.25 |
9.045 07.04.25 |
851'142 |
|
Italgas Rg 07.04.2025 / 13:31:48 |
6.403 | -3.65% |
6.520 10:07 |
6.260 09:06 |
6.890 04.04.25 |
5.33 13.01.25 |
1'472'825 |
|
Italy 40 07.04.2025 / 13:46:53 |
3'243.65 | -5.65% |
3'437.81 09:00 |
3'156.66 09:34 |
3'919.33 20.03.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 07.04.2025 / 13:31:50 |
38.85 | -1.75% |
39.35 12:39 |
31.01 09:09 |
49.59 19.03.25 |
25.17 06.01.25 |
1'182'999 |