×
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
- 08.07.2025 - 09:47:57
- 3'904.25
- 0.01%
- 0.27
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 08.07.2025 / 09:32:02 |
2.204 | -0.65% | -0.01 | 2.204 | 2.205 | 189'511 | |
|
Amplifon N 08.07.2025 / 09:32:48 |
20.20 | -0.59% | -0.12 | 20.19 | 20.21 | 25'310 | |
|
Banca Generali N 08.07.2025 / 09:32:00 |
46.76 | 0.17% | 0.08 | 46.74 | 46.78 | 6'672 | |
|
Banca MPS Rg 08.07.2025 / 09:32:32 |
7.085 | 0.40% | 0.03 | 7.083 | 7.087 | 434'654 | |
|
Banco BPM Rg 08.07.2025 / 09:32:58 |
10.095 | 0.07% | 0.01 | 10.095 | 10.100 | 94'287 | |
|
Bca Mediolanum N 08.07.2025 / 09:32:12 |
14.550 | 0.28% | 0.04 | 14.540 | 14.560 | 41'199 | |
|
Bca Pop. Sondrio N 08.07.2025 / 09:32:31 |
11.970 | -0.10% | -0.01 | 11.965 | 11.975 | 232'759 | |
|
BPER Banca N 08.07.2025 / 09:32:57 |
7.611 | -0.04% | 0.00 | 7.608 | 7.614 | 309'600 | |
|
BrunelloCucinelli N 08.07.2025 / 09:31:48 |
106.75 | -0.74% | -0.80 | 106.70 | 106.80 | 2'194 | |
|
Buzzi N 08.07.2025 / 09:32:37 |
48.64 | 1.29% | 0.62 | 48.58 | 48.64 | 33'500 | |
|
Dav Cam Mil Rg 08.07.2025 / 09:32:56 |
6.188 | 1.88% | 0.11 | 6.186 | 6.192 | 316'469 | |
|
De Longhi N 08.07.2025 / 09:29:06 |
29.32 | -0.07% | -0.02 | 29.24 | 29.36 | 20'735 | |
|
DiaSorin N 08.07.2025 / 09:31:14 |
88.53 | -1.06% | -0.95 | 88.42 | 88.56 | 5'303 | |
|
Enel N 08.07.2025 / 09:32:52 |
8.067 | -0.47% | -0.04 | 8.067 | 8.069 | 529'282 | |
|
Eni N 08.07.2025 / 09:32:54 |
13.952 | 0.79% | 0.11 | 13.952 | 13.956 | 170'714 | |
|
Ferrari Rg 08.07.2025 / 09:32:54 |
414.80 | -0.19% | -0.80 | 414.70 | 414.90 | 3'362 | |
|
FinecoBank N 08.07.2025 / 09:32:31 |
18.770 | 0.19% | 0.04 | 18.770 | 18.775 | 67'521 | |
|
Generali 08.07.2025 / 09:32:59 |
30.62 | -0.03% | -0.01 | 30.62 | 30.63 | 167'824 | |
|
Hera N 08.07.2025 / 09:32:52 |
3.911 | -0.26% | -0.01 | 3.910 | 3.912 | 139'326 | |
|
Intesa Sanpaolo N 08.07.2025 / 09:32:53 |
4.929 | -0.02% | 0.00 | 4.928 | 4.930 | 720'753 | |
|
INWIT N 08.07.2025 / 09:30:05 |
10.235 | -0.78% | -0.08 | 10.230 | 10.240 | 29'176 | |
|
Italgas Rg 08.07.2025 / 09:32:54 |
6.940 | -0.25% | -0.02 | 6.935 | 6.940 | 146'814 | |
|
Italy 40 08.07.2025 / 09:47:58 |
3'904.23 | 0.01% | 0.25 | 0 | |||
|
Leonardo N 08.07.2025 / 09:32:59 |
46.74 | 0.34% | 0.16 | 46.72 | 46.75 | 84'602 | |
|
Lottomatica Grp Rg 08.07.2025 / 09:32:37 |
23.41 | 0.82% | 0.19 | 23.40 | 23.44 | 36'135 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lottomatica Grp Rg 08.07.2025 / 09:32:37 |
23.41 | 81.41% | 136.88% | -1.69% | 2.86% | 22.95% | 100.77% | 0.00% |
|
Leonardo N 08.07.2025 / 09:32:59 |
46.74 | 80.12% | 211.60% | -2.43% | -3.93% | 0.99% | 108.10% | 387.44% |
|
Telecom Italia N 08.07.2025 / 09:32:34 |
0.4140 | 68.82% | 41.33% | -0.83% | 7.64% | 30.85% | 82.46% | 61.79% |
|
UniCredit Rg 08.07.2025 / 09:32:33 |
57.62 | 48.81% | 133.34% | 0.97% | 0.82% | 16.13% | 56.96% | 508.38% |
|
Bca Pop. Sondrio N 08.07.2025 / 09:32:31 |
11.970 | 47.52% | 104.48% | 1.68% | 0.38% | 17.15% | 71.74% | 263.99% |
|
UNIPOL N 08.07.2025 / 09:32:29 |
16.510 | 37.84% | 220.82% | -0.82% | -2.88% | 14.97% | 71.98% | 290.51% |
|
Italgas Rg 08.07.2025 / 09:32:54 |
6.940 | 37.27% | 42.62% | -3.50% | 1.91% | 8.93% | 59.69% | 34.92% |
|
Buzzi N 08.07.2025 / 09:32:37 |
48.64 | 35.12% | 73.80% | 1.97% | 5.65% | 4.92% | 31.53% | 196.00% |
|
Poste Italiane N 08.07.2025 / 09:32:31 |
18.200 | 33.08% | 76.35% | -0.04% | -3.65% | 10.24% | 51.82% | 105.55% |
|
Mediobanca N 08.07.2025 / 09:32:34 |
18.545 | 32.08% | 65.85% | -5.72% | -5.36% | 17.90% | 31.39% | 124.12% |
|
Banco BPM Rg 08.07.2025 / 09:32:58 |
10.095 | 29.26% | 111.36% | 1.16% | -0.49% | 8.55% | 59.38% | 299.06% |
|
Intesa Sanpaolo N 08.07.2025 / 09:32:53 |
4.929 | 27.80% | 86.41% | 0.99% | 0.26% | 12.97% | 38.72% | 193.80% |
|
Bca Mediolanum N 08.07.2025 / 09:32:12 |
14.550 | 26.67% | 70.20% | -0.72% | 1.29% | 7.06% | 38.18% | 134.11% |
|
BPER Banca N 08.07.2025 / 09:32:57 |
7.611 | 24.23% | 151.64% | -1.07% | -1.28% | 14.55% | 45.14% | 412.55% |
|
Enel N 08.07.2025 / 09:32:52 |
8.067 | 17.36% | 19.90% | 0.53% | 1.28% | 11.51% | 21.49% | 55.51% |
|
Snam N 08.07.2025 / 09:32:54 |
4.987 | 16.55% | 7.24% | -2.77% | -4.56% | 5.62% | 18.46% | -0.02% |
|
Italy 40 08.07.2025 / 09:47:58 |
3'904.23 | 16.15% | 34.74% | 0.82% | -1.24% | 10.34% | 19.25% | 88.97% |
|
Hera N 08.07.2025 / 09:32:52 |
3.911 | 14.52% | 31.92% | -4.53% | -9.05% | -1.01% | 20.41% | 39.25% |
|
Generali 08.07.2025 / 09:32:59 |
30.62 | 12.44% | 60.32% | 1.42% | -3.56% | 1.01% | 30.38% | 108.38% |
|
FinecoBank N 08.07.2025 / 09:32:31 |
18.770 | 11.58% | 37.46% | -0.91% | -3.02% | 8.34% | 26.91% | 56.38% |
|
Terna N 08.07.2025 / 09:32:12 |
8.420 | 11.26% | 12.28% | -2.70% | -5.48% | 1.10% | 15.18% | 12.73% |
|
Recordati Ind Chi N 08.07.2025 / 09:31:20 |
53.60 | 6.01% | 10.23% | 0.56% | -2.81% | 11.16% | 9.84% | 23.71% |
|
Eni N 08.07.2025 / 09:32:54 |
13.952 | 5.92% | -9.88% | 0.70% | 2.02% | 16.66% | -1.19% | 24.90% |
|
INWIT N 08.07.2025 / 09:30:05 |
10.235 | 5.59% | -9.75% | -0.91% | -0.97% | 4.57% | 5.82% | 3.66% |
|
Pirelli & C. Rg 08.07.2025 / 09:31:56 |
5.746 | 5.09% | 16.23% | -1.82% | -8.21% | 13.78% | 2.97% | 43.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 08.07.2025 / 09:32:02 |
2.204 | -0.65% |
2.218 09:03 |
2.202 09:26 |
2.386 13.06.25 |
1.894 09.04.25 |
189'511 |
|
Amplifon N 08.07.2025 / 09:32:48 |
20.20 | -0.59% |
20.36 09:03 |
20.12 09:18 |
27.14 13.02.25 |
15.625 22.04.25 |
25'310 |
|
Banca Generali N 08.07.2025 / 09:32:00 |
46.76 | 0.17% |
46.95 09:00 |
46.75 09:30 |
57.65 12.05.25 |
41.92 07.04.25 |
6'672 |
|
Banca MPS Rg 08.07.2025 / 09:32:32 |
7.085 | 0.40% |
7.134 09:02 |
7.064 09:29 |
8.420 14.05.25 |
5.551 07.04.25 |
434'654 |
|
Banco BPM Rg 08.07.2025 / 09:32:58 |
10.095 | 0.07% |
10.145 09:00 |
10.080 09:23 |
10.525 13.05.25 |
7.398 07.04.25 |
94'287 |
|
Bca Mediolanum N 08.07.2025 / 09:32:12 |
14.550 | 0.28% |
14.560 09:31 |
14.515 09:12 |
15.510 26.03.25 |
11.26 02.01.25 |
41'199 |
|
Bca Pop. Sondrio N 08.07.2025 / 09:32:31 |
11.970 | -0.10% |
12.070 09:02 |
11.940 09:27 |
12.315 09.06.25 |
7.855 02.01.25 |
232'759 |
|
BPER Banca N 08.07.2025 / 09:32:57 |
7.611 | -0.04% |
7.690 09:00 |
7.590 09:27 |
8.040 12.05.25 |
5.314 07.04.25 |
309'600 |
|
BrunelloCucinelli N 08.07.2025 / 09:31:48 |
106.75 | -0.74% |
107.80 09:00 |
106.60 09:23 |
133.30 14.02.25 |
88.22 07.04.25 |
2'194 |
|
Buzzi N 08.07.2025 / 09:32:37 |
48.64 | 1.29% |
48.88 09:16 |
48.42 09:03 |
54.45 19.03.25 |
35.34 14.01.25 |
33'500 |
|
Dav Cam Mil Rg 08.07.2025 / 09:32:56 |
6.188 | 1.88% |
6.226 09:31 |
6.088 09:00 |
6.485 11.03.25 |
5.08 07.04.25 |
316'469 |
|
De Longhi N 08.07.2025 / 09:29:06 |
29.32 | -0.07% |
29.38 09:00 |
29.10 09:08 |
34.82 26.02.25 |
23.41 07.04.25 |
20'735 |
|
DiaSorin N 08.07.2025 / 09:31:14 |
88.53 | -1.06% |
89.12 09:00 |
87.94 09:08 |
107.45 28.01.25 |
5'303 | |
|
Enel N 08.07.2025 / 09:32:52 |
8.067 | -0.47% |
8.106 09:02 |
8.052 09:20 |
8.290 02.07.25 |
6.523 06.03.25 |
529'282 |
|
Eni N 08.07.2025 / 09:32:54 |
13.952 | 0.79% |
13.952 09:32 |
13.884 09:00 |
14.496 27.03.25 |
11.018 09.04.25 |
170'714 |
|
Ferrari Rg 08.07.2025 / 09:32:54 |
414.80 | -0.19% |
417.10 09:00 |
414.40 09:22 |
492.90 18.02.25 |
349.5 07.04.25 |
3'362 |
|
FinecoBank N 08.07.2025 / 09:32:31 |
18.770 | 0.19% |
18.800 09:19 |
18.740 09:10 |
19.665 09.06.25 |
14.25 07.04.25 |
67'521 |
|
Generali 08.07.2025 / 09:32:59 |
30.62 | -0.03% |
30.84 09:02 |
30.58 09:13 |
35.24 16.05.25 |
27.16 02.01.25 |
167'824 |
|
Hera N 08.07.2025 / 09:32:52 |
3.911 | -0.26% |
3.922 09:02 |
3.908 09:20 |
4.466 03.06.25 |
3.326 24.01.25 |
139'326 |
|
Intesa Sanpaolo N 08.07.2025 / 09:32:53 |
4.929 | -0.02% |
4.946 09:02 |
4.918 09:10 |
5.040 09.06.25 |
3.6773 07.04.25 |
720'753 |
|
INWIT N 08.07.2025 / 09:30:05 |
10.235 | -0.78% |
10.335 09:01 |
10.225 09:26 |
10.800 06.05.25 |
8.81 08.04.25 |
29'176 |
|
Italgas Rg 08.07.2025 / 09:32:54 |
6.940 | -0.25% |
6.963 09:03 |
6.930 09:26 |
7.375 07.05.25 |
5.00504 13.01.25 |
146'814 |
|
Italy 40 08.07.2025 / 09:47:58 |
3'904.23 | 0.01% |
3'918.45 09:02 |
3'896.72 09:40 |
4'007.03 16.05.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 08.07.2025 / 09:32:59 |
46.74 | 0.34% |
47.17 09:02 |
46.66 09:32 |
56.18 02.06.25 |
25.17 06.01.25 |
84'602 |
|
Lottomatica Grp Rg 08.07.2025 / 09:32:37 |
23.41 | 0.82% |
23.43 09:30 |
23.34 09:03 |
24.07 23.05.25 |
12.68 14.01.25 |
36'135 |