×
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
- 15.09.2025 - 17:14:05
- 4'225.65
- 1.10%
- 45.98
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.09.2025 / 16:58:57 |
2.174 | 0.51% | 0.01 | 2.173 | 2.175 | 2'224'983 | |
|
Amplifon N 15.09.2025 / 16:59:06 |
14.818 | -2.68% | -0.41 | 14.810 | 14.820 | 453'619 | |
|
Banca Generali N 15.09.2025 / 16:59:06 |
50.75 | 1.53% | 0.77 | 50.75 | 50.80 | 137'548 | |
|
Banca MPS Rg 15.09.2025 / 16:59:06 |
8.431 | 0.98% | 0.08 | 8.431 | 8.434 | 11'522'736 | |
|
Banco BPM Rg 15.09.2025 / 16:59:06 |
12.698 | 1.58% | 0.20 | 12.695 | 12.705 | 4'806'312 | |
|
Bca Mediolanum N 15.09.2025 / 16:58:22 |
17.450 | 0.81% | 0.14 | 17.440 | 17.460 | 333'927 | |
|
Bca Pop. Sondrio N 15.09.2025 / 16:59:06 |
13.345 | 2.16% | 0.28 | 13.340 | 13.350 | 317'025 | |
|
BPER Banca N 15.09.2025 / 16:59:06 |
9.508 | 2.04% | 0.19 | 9.506 | 9.510 | 3'633'621 | |
|
BrunelloCucinelli N 15.09.2025 / 16:58:56 |
102.30 | 4.47% | 4.38 | 102.25 | 102.35 | 118'926 | |
|
Buzzi N 15.09.2025 / 16:58:57 |
48.29 | -0.35% | -0.17 | 48.28 | 48.30 | 169'342 | |
|
Dav Cam Mil Rg 15.09.2025 / 16:59:04 |
5.671 | 0.84% | 0.05 | 5.670 | 5.674 | 3'008'532 | |
|
De Longhi N 15.09.2025 / 16:58:51 |
30.54 | 0.13% | 0.04 | 30.52 | 30.56 | 51'607 | |
|
DiaSorin N 15.09.2025 / 16:58:39 |
78.76 | -0.27% | -0.21 | 78.74 | 78.76 | 56'221 | |
|
Enel N 15.09.2025 / 16:59:03 |
7.907 | 0.73% | 0.06 | 7.905 | 7.907 | 6'838'742 | |
|
Eni N 15.09.2025 / 16:58:58 |
14.864 | -0.13% | -0.02 | 14.860 | 14.864 | 1'599'886 | |
|
Ferrari Rg 15.09.2025 / 16:58:20 |
405.80 | -0.43% | -1.75 | 405.50 | 405.70 | 68'701 | |
|
FinecoBank N 15.09.2025 / 16:59:06 |
18.973 | 0.45% | 0.09 | 18.965 | 18.975 | 591'014 | |
|
Generali 15.09.2025 / 16:59:01 |
33.33 | 0.95% | 0.32 | 33.31 | 33.32 | 552'344 | |
|
Hera N 15.09.2025 / 16:58:47 |
3.719 | -0.05% | 0.00 | 3.718 | 3.720 | 551'704 | |
|
Intesa Sanpaolo N 15.09.2025 / 16:59:05 |
5.613 | 2.62% | 0.14 | 5.611 | 5.613 | 20'398'610 | |
|
INWIT N 15.09.2025 / 16:58:44 |
10.155 | -0.05% | -0.01 | 10.150 | 10.160 | 778'884 | |
|
Italgas Rg 15.09.2025 / 16:58:46 |
7.628 | -0.23% | -0.02 | 7.625 | 7.630 | 1'051'884 | |
|
Italy 40 15.09.2025 / 17:14:06 |
4'225.64 | 1.10% | 45.97 | 0 | |||
|
Leonardo N 15.09.2025 / 16:59:06 |
52.28 | 3.73% | 1.88 | 52.26 | 52.30 | 918'465 | |
|
Lottomatica Grp Rg 15.09.2025 / 16:58:57 |
22.57 | 0.40% | 0.09 | 22.54 | 22.58 | 262'152 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 15.09.2025 / 16:59:06 |
52.28 | 94.82% | 237.02% | 10.04% | 6.16% | 15.00% | 151.83% | 545.57% |
|
Telecom Italia N 15.09.2025 / 16:59:05 |
0.4464 | 79.82% | 50.54% | 2.46% | -4.88% | 13.18% | 79.28% | 116.37% |
|
Lottomatica Grp Rg 15.09.2025 / 16:58:57 |
22.57 | 75.63% | 129.33% | 0.22% | -5.10% | -1.70% | 92.33% | 0.00% |
|
UniCredit Rg 15.09.2025 / 16:59:06 |
67.48 | 72.93% | 171.16% | 2.65% | -1.26% | 22.67% | 81.95% | 525.66% |
|
Bca Pop. Sondrio N 15.09.2025 / 16:59:06 |
13.345 | 60.82% | 122.91% | 8.34% | 6.72% | 16.22% | 98.29% | 275.79% |
|
Banco BPM Rg 15.09.2025 / 16:59:06 |
12.698 | 60.17% | 161.91% | 6.87% | 6.75% | 31.47% | 112.69% | 350.30% |
|
Mediobanca N 15.09.2025 / 16:59:07 |
22.18 | 56.16% | 96.09% | 14.05% | 4.62% | 15.75% | 48.41% | 161.23% |
|
BPER Banca N 15.09.2025 / 16:59:06 |
9.508 | 52.03% | 207.95% | 8.25% | 4.96% | 26.81% | 95.40% | 478.04% |
|
Bca Mediolanum N 15.09.2025 / 16:58:22 |
17.450 | 51.11% | 103.04% | 2.25% | 1.72% | 24.82% | 59.43% | 151.31% |
|
Italgas Rg 15.09.2025 / 16:58:46 |
7.628 | 50.84% | 56.72% | 0.52% | 0.00% | 7.92% | 52.75% | 56.57% |
|
Poste Italiane N 15.09.2025 / 16:58:56 |
20.23 | 47.04% | 94.85% | 2.65% | 0.12% | 14.01% | 59.76% | 137.13% |
|
UNIPOL N 15.09.2025 / 16:58:13 |
17.815 | 46.55% | 241.09% | 3.11% | -2.73% | 6.72% | 76.30% | 306.72% |
|
Intesa Sanpaolo N 15.09.2025 / 16:59:05 |
5.613 | 41.78% | 106.79% | 4.91% | 2.20% | 17.75% | 50.25% | 189.29% |
|
Buzzi N 15.09.2025 / 16:58:57 |
48.29 | 36.35% | 75.39% | 7.08% | 10.96% | 9.13% | 39.08% | 192.19% |
|
Prysmian N 15.09.2025 / 16:59:03 |
80.99 | 30.83% | 94.86% | 4.48% | 6.96% | 45.72% | 31.99% | 143.84% |
|
Italy 40 15.09.2025 / 17:14:06 |
4'225.64 | 25.72% | 44.26% | 3.06% | 0.79% | 10.75% | 27.98% | 94.98% |
|
Banca MPS Rg 15.09.2025 / 16:59:06 |
8.431 | 22.82% | 171.68% | 14.68% | 3.36% | 21.92% | 69.03% | 10.14% |
|
Generali 15.09.2025 / 16:59:01 |
33.33 | 21.18% | 72.78% | 0.97% | -2.76% | 11.47% | 28.49% | 119.73% |
|
Snam N 15.09.2025 / 16:57:34 |
5.095 | 20.10% | 10.50% | -1.03% | -1.89% | -0.22% | 10.74% | 5.96% |
|
Enel N 15.09.2025 / 16:59:03 |
7.907 | 13.94% | 16.41% | 1.00% | -0.99% | -2.27% | 10.96% | 57.67% |
|
Eni N 15.09.2025 / 16:58:58 |
14.864 | 13.84% | -3.14% | 0.97% | -0.54% | 4.26% | 5.43% | 24.61% |
|
FinecoBank N 15.09.2025 / 16:59:06 |
18.973 | 12.49% | 38.58% | 2.44% | 0.12% | 1.28% | 25.71% | 53.37% |
|
Terna N 15.09.2025 / 16:57:42 |
8.494 | 11.82% | 12.85% | -0.14% | -1.16% | -2.50% | 4.43% | 17.39% |
|
Banca Generali N 15.09.2025 / 16:59:06 |
50.75 | 11.18% | 48.20% | 3.61% | -0.29% | 8.46% | 25.99% | 76.94% |
|
Pirelli & C. Rg 15.09.2025 / 16:58:45 |
6.050 | 9.79% | 21.44% | 1.85% | 3.40% | 5.42% | 12.08% | 53.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.09.2025 / 16:58:57 |
2.174 | 0.51% |
2.184 13:21 |
2.154 09:10 |
2.386 13.06.25 |
1.894 09.04.25 |
2'224'983 |
|
Amplifon N 15.09.2025 / 16:59:06 |
14.818 | -2.68% |
15.220 09:01 |
14.795 16:51 |
27.14 13.02.25 |
14.3925 01.08.25 |
453'619 |
|
Banca Generali N 15.09.2025 / 16:59:06 |
50.75 | 1.53% |
50.80 14:33 |
50.00 09:00 |
57.65 12.05.25 |
41.92 07.04.25 |
137'548 |
|
Banca MPS Rg 15.09.2025 / 16:59:06 |
8.431 | 0.98% |
8.499 09:13 |
8.314 11:49 |
8.585 25.08.25 |
5.551 07.04.25 |
11'522'736 |
|
Banco BPM Rg 15.09.2025 / 16:59:06 |
12.698 | 1.58% |
12.718 09:13 |
12.555 11:00 |
12.718 15.09.25 |
7.398 07.04.25 |
4'806'312 |
|
Bca Mediolanum N 15.09.2025 / 16:58:22 |
17.450 | 0.81% |
17.520 09:03 |
17.395 14:49 |
17.660 25.08.25 |
11.26 02.01.25 |
333'927 |
|
Bca Pop. Sondrio N 15.09.2025 / 16:59:06 |
13.345 | 2.16% |
13.405 10:01 |
13.180 09:00 |
13.405 15.09.25 |
7.855 02.01.25 |
317'025 |
|
BPER Banca N 15.09.2025 / 16:59:06 |
9.508 | 2.04% |
9.559 10:01 |
9.412 09:01 |
9.559 15.09.25 |
5.314 07.04.25 |
3'633'621 |
|
BrunelloCucinelli N 15.09.2025 / 16:58:56 |
102.30 | 4.47% |
102.63 16:48 |
99.34 09:04 |
133.30 14.02.25 |
88.22 07.04.25 |
118'926 |
|
Buzzi N 15.09.2025 / 16:58:57 |
48.29 | -0.35% |
48.94 09:19 |
48.12 16:18 |
54.45 19.03.25 |
35.34 14.01.25 |
169'342 |
|
Dav Cam Mil Rg 15.09.2025 / 16:59:04 |
5.671 | 0.84% |
5.725 10:06 |
5.644 09:01 |
6.832 19.08.25 |
5.08 07.04.25 |
3'008'532 |
|
De Longhi N 15.09.2025 / 16:58:51 |
30.54 | 0.13% |
30.91 10:23 |
30.36 16:01 |
34.82 26.02.25 |
23.41 07.04.25 |
51'607 |
|
DiaSorin N 15.09.2025 / 16:58:39 |
78.76 | -0.27% |
79.38 10:19 |
78.23 16:09 |
107.45 28.01.25 |
78.23 15.09.25 |
56'221 |
|
Enel N 15.09.2025 / 16:59:03 |
7.907 | 0.73% |
7.930 09:57 |
7.854 09:09 |
8.290 02.07.25 |
6.523 06.03.25 |
6'838'742 |
|
Eni N 15.09.2025 / 16:58:58 |
14.864 | -0.13% |
14.974 09:03 |
14.812 15:45 |
15.388 01.09.25 |
11.018 09.04.25 |
1'599'886 |
|
Ferrari Rg 15.09.2025 / 16:58:20 |
405.80 | -0.43% |
410.40 10:20 |
404.40 16:17 |
492.90 18.02.25 |
349.5 07.04.25 |
68'701 |
|
FinecoBank N 15.09.2025 / 16:59:06 |
18.973 | 0.45% |
19.050 10:16 |
18.915 09:43 |
19.693 25.08.25 |
14.2 02.09.25 |
591'014 |
|
Generali 15.09.2025 / 16:59:01 |
33.33 | 0.95% |
33.36 16:46 |
33.06 09:09 |
35.24 16.05.25 |
27.16 02.01.25 |
552'344 |
|
Hera N 15.09.2025 / 16:58:47 |
3.719 | -0.05% |
3.738 12:09 |
3.702 09:10 |
4.466 03.06.25 |
3.326 24.01.25 |
551'704 |
|
Intesa Sanpaolo N 15.09.2025 / 16:59:05 |
5.613 | 2.62% |
5.626 16:23 |
5.505 09:00 |
5.685 22.08.25 |
3.6773 07.04.25 |
20'398'610 |
|
INWIT N 15.09.2025 / 16:58:44 |
10.155 | -0.05% |
10.270 12:08 |
10.110 09:10 |
10.800 06.05.25 |
8.81 08.04.25 |
778'884 |
|
Italgas Rg 15.09.2025 / 16:58:46 |
7.628 | -0.23% |
7.660 09:00 |
7.595 11:07 |
7.815 28.08.25 |
5.00504 13.01.25 |
1'051'884 |
|
Italy 40 15.09.2025 / 17:14:06 |
4'225.64 | 1.10% |
4'233.09 14:15 |
4'179.67 09:00 |
4'279.96 22.08.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 15.09.2025 / 16:59:06 |
52.28 | 3.73% |
52.36 16:11 |
50.44 09:00 |
56.18 02.06.25 |
25.17 06.01.25 |
918'465 |
|
Lottomatica Grp Rg 15.09.2025 / 16:58:57 |
22.57 | 0.40% |
22.76 10:20 |
22.50 09:12 |
25.22 18.07.25 |
12.68 14.01.25 |
262'152 |