×
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
- 04.11.2025 - 12:29:50
- 4'197.98
- -0.93%
- -39.57
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 04.11.2025 / 12:14:12 |
2.707 | 0.11% | 0.00 | 2.706 | 2.707 | 1'590'588 | |
|
Banca Generali N 04.11.2025 / 12:12:49 |
48.80 | -1.79% | -0.89 | 48.78 | 48.80 | 26'573 | |
|
Banca MPS Rg 04.11.2025 / 12:14:49 |
7.516 | -1.07% | -0.08 | 7.513 | 7.517 | 1'295'356 | |
|
Banco BPM Rg 04.11.2025 / 12:14:43 |
12.435 | -1.85% | -0.24 | 12.430 | 12.440 | 693'845 | |
|
Bca Mediolanum N 04.11.2025 / 12:14:32 |
17.270 | -1.76% | -0.31 | 17.260 | 17.270 | 154'520 | |
|
BPER Banca N 04.11.2025 / 12:14:49 |
10.325 | -1.34% | -0.14 | 10.320 | 10.325 | 2'381'359 | |
|
BrunelloCucinelli N 04.11.2025 / 12:14:50 |
87.32 | -1.73% | -1.54 | 87.30 | 87.34 | 64'027 | |
|
Buzzi N 04.11.2025 / 12:14:51 |
50.48 | -4.04% | -2.13 | 50.45 | 50.50 | 186'306 | |
|
Dav Cam Mil Rg 04.11.2025 / 12:14:43 |
5.998 | 1.63% | 0.10 | 5.996 | 6.000 | 1'269'220 | |
|
De Longhi N 04.11.2025 / 12:13:59 |
30.85 | -1.63% | -0.51 | 30.82 | 30.88 | 43'519 | |
|
DiaSorin N 04.11.2025 / 12:14:11 |
75.60 | -1.31% | -1.00 | 75.60 | 75.64 | 22'936 | |
|
Enel N 04.11.2025 / 12:14:32 |
8.807 | 0.17% | 0.02 | 8.805 | 8.808 | 2'426'933 | |
|
Eni N 04.11.2025 / 12:13:55 |
15.728 | -1.61% | -0.26 | 15.726 | 15.730 | 932'836 | |
|
Ferrari Rg 04.11.2025 / 12:14:20 |
337.40 | -0.53% | -1.80 | 337.30 | 337.40 | 62'362 | |
|
Fincantieri Rg 04.11.2025 / 12:14:32 |
21.94 | -1.88% | -0.42 | 21.92 | 21.96 | 77'421 | |
|
FinecoBank N 04.11.2025 / 12:14:19 |
19.825 | -0.73% | -0.15 | 19.815 | 19.825 | 410'189 | |
|
Generali 04.11.2025 / 12:14:01 |
32.63 | -1.75% | -0.58 | 32.61 | 32.63 | 427'766 | |
|
Hera N 04.11.2025 / 12:13:29 |
3.920 | -0.33% | -0.01 | 3.918 | 3.922 | 483'155 | |
|
Intesa Sanpaolo N 04.11.2025 / 12:14:52 |
5.500 | -0.85% | -0.05 | 5.499 | 5.500 | 4'627'387 | |
|
INWIT N 04.11.2025 / 12:14:25 |
9.328 | -0.69% | -0.07 | 9.325 | 9.330 | 401'912 | |
|
Italgas Rg 04.11.2025 / 12:13:34 |
9.260 | -0.67% | -0.06 | 9.255 | 9.265 | 458'743 | |
|
Italy 40 04.11.2025 / 12:29:52 |
4'197.98 | -0.93% | -39.57 | 0 | |||
|
Iveco Grp Rg 04.11.2025 / 12:13:42 |
18.445 | -0.22% | -0.04 | 18.445 | 18.450 | 160'852 | |
|
Leonardo N 04.11.2025 / 12:14:46 |
51.00 | -2.15% | -1.12 | 50.98 | 51.06 | 267'500 | |
|
Lottomatica Grp Rg 04.11.2025 / 12:14:15 |
21.56 | 0.33% | 0.07 | 21.54 | 21.56 | 598'718 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fincantieri Rg 04.11.2025 / 12:14:32 |
21.94 | 223.59% | -48.31% | -2.83% | -16.89% | 29.06% | 323.96% | 5'511.00% |
|
Telecom Italia N 04.11.2025 / 12:14:40 |
0.4892 | 103.17% | 70.09% | -3.34% | 0.80% | 9.61% | 113.34% | 129.23% |
|
Leonardo N 04.11.2025 / 12:14:46 |
51.00 | 101.55% | 248.66% | -1.39% | -7.02% | 10.73% | 126.16% | 535.92% |
|
Iveco Grp Rg 04.11.2025 / 12:13:42 |
18.445 | 98.08% | 126.92% | 0.11% | 1.49% | 0.11% | 97.06% | 243.65% |
|
Italgas Rg 04.11.2025 / 12:13:34 |
9.260 | 83.93% | 91.10% | 4.51% | 17.10% | 25.39% | 75.23% | 93.21% |
|
BPER Banca N 04.11.2025 / 12:14:49 |
10.325 | 70.75% | 245.86% | 3.50% | 7.04% | 15.16% | 77.59% | 446.30% |
|
Lottomatica Grp Rg 04.11.2025 / 12:14:15 |
21.56 | 67.89% | 119.23% | 0.70% | -3.14% | -9.26% | 80.60% | 0.00% |
|
UniCredit Rg 04.11.2025 / 12:14:30 |
63.45 | 67.11% | 162.04% | 0.83% | 0.31% | -7.23% | 48.39% | 397.40% |
|
Banco BPM Rg 04.11.2025 / 12:14:43 |
12.435 | 62.35% | 165.47% | 0.38% | -2.16% | 6.52% | 91.10% | 314.05% |
|
UNIPOL N 04.11.2025 / 12:14:43 |
18.980 | 61.09% | 274.94% | -0.34% | 1.04% | 5.36% | 62.92% | 330.49% |
|
Bca Mediolanum N 04.11.2025 / 12:14:32 |
17.270 | 53.47% | 106.20% | 1.02% | 1.38% | 3.01% | 49.91% | 132.62% |
|
Poste Italiane N 04.11.2025 / 12:13:32 |
20.58 | 53.20% | 103.01% | -1.67% | 1.86% | 3.29% | 57.06% | 138.29% |
|
Buzzi N 04.11.2025 / 12:14:51 |
50.48 | 48.00% | 90.38% | -0.39% | 8.18% | 16.38% | 35.69% | 214.65% |
|
Intesa Sanpaolo N 04.11.2025 / 12:14:52 |
5.500 | 43.80% | 109.74% | -1.93% | -0.43% | 2.50% | 34.36% | 184.40% |
|
Prysmian N 04.11.2025 / 12:14:32 |
86.94 | 43.66% | 113.96% | -4.52% | -0.89% | 15.95% | 36.01% | 177.24% |
|
Enel N 04.11.2025 / 12:14:32 |
8.807 | 27.62% | 30.39% | 1.74% | 8.05% | 12.35% | 25.78% | 92.36% |
|
A2A N 04.11.2025 / 12:14:12 |
2.707 | 25.90% | 45.39% | 10.11% | 21.53% | 27.24% | 30.55% | 143.78% |
|
Snam N 04.11.2025 / 12:13:29 |
5.378 | 25.38% | 15.36% | -0.77% | 6.18% | 4.92% | 22.05% | 18.16% |
|
Italy 40 04.11.2025 / 12:29:52 |
4'197.98 | 24.89% | 46.26% | -0.69% | -0.61% | 1.79% | 23.87% | 94.82% |
|
Eni N 04.11.2025 / 12:13:55 |
15.728 | 22.27% | 4.03% | -0.76% | 3.53% | 5.32% | 11.33% | 17.96% |
|
Generali 04.11.2025 / 12:14:01 |
32.63 | 21.90% | 73.80% | -2.17% | -0.87% | -2.14% | 28.07% | 115.77% |
|
Mediobanca N 04.11.2025 / 12:13:54 |
16.375 | 19.07% | 49.51% | -1.98% | -1.71% | -22.23% | 6.92% | 82.24% |
|
FinecoBank N 04.11.2025 / 12:14:19 |
19.825 | 18.94% | 46.53% | 3.23% | 7.02% | 6.64% | 36.87% | 44.40% |
|
Terna N 04.11.2025 / 12:14:41 |
8.874 | 16.05% | 17.12% | -2.38% | 2.95% | 5.07% | 11.88% | 32.13% |
|
Hera N 04.11.2025 / 12:13:29 |
3.920 | 14.87% | 32.32% | -1.21% | 1.06% | 6.90% | 12.39% | 62.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 04.11.2025 / 12:14:12 |
2.707 | 0.11% |
2.707 12:13 |
2.671 11:14 |
2.721 03.11.25 |
1.894 09.04.25 |
1'590'588 |
|
Banca Generali N 04.11.2025 / 12:12:49 |
48.80 | -1.79% |
49.20 09:00 |
48.54 11:09 |
57.65 12.05.25 |
41.92 07.04.25 |
26'573 |
|
Banca MPS Rg 04.11.2025 / 12:14:49 |
7.516 | -1.07% |
7.575 10:03 |
7.476 11:16 |
8.585 25.08.25 |
5.551 07.04.25 |
1'295'356 |
|
Banco BPM Rg 04.11.2025 / 12:14:43 |
12.435 | -1.85% |
12.535 09:00 |
12.365 11:08 |
13.100 09.10.25 |
7.398 07.04.25 |
693'845 |
|
Bca Mediolanum N 04.11.2025 / 12:14:32 |
17.270 | -1.76% |
17.598 10:12 |
17.110 11:16 |
17.690 03.11.25 |
11.26 02.01.25 |
154'520 |
|
BPER Banca N 04.11.2025 / 12:14:49 |
10.325 | -1.34% |
10.403 10:03 |
10.248 11:08 |
10.580 03.11.25 |
5.314 07.04.25 |
2'381'359 |
|
BrunelloCucinelli N 04.11.2025 / 12:14:50 |
87.32 | -1.73% |
88.54 09:24 |
87.12 12:02 |
133.30 14.02.25 |
77.46 26.09.25 |
64'027 |
|
Buzzi N 04.11.2025 / 12:14:51 |
50.48 | -4.04% |
51.70 09:01 |
49.88 11:16 |
54.45 19.03.25 |
35.34 14.01.25 |
186'306 |
|
Dav Cam Mil Rg 04.11.2025 / 12:14:43 |
5.998 | 1.63% |
6.058 09:17 |
5.898 09:00 |
6.832 19.08.25 |
5.08 07.04.25 |
1'269'220 |
|
De Longhi N 04.11.2025 / 12:13:59 |
30.85 | -1.63% |
31.16 09:00 |
30.74 11:22 |
34.82 26.02.25 |
23.41 07.04.25 |
43'519 |
|
DiaSorin N 04.11.2025 / 12:14:11 |
75.60 | -1.31% |
76.25 09:14 |
75.24 11:29 |
107.45 28.01.25 |
73.07 15.10.25 |
22'936 |
|
Enel N 04.11.2025 / 12:14:32 |
8.807 | 0.17% |
8.808 09:00 |
8.720 09:11 |
8.824 31.10.25 |
6.523 06.03.25 |
2'426'933 |
|
Eni N 04.11.2025 / 12:13:55 |
15.728 | -1.61% |
15.902 09:00 |
15.682 11:01 |
16.108 03.11.25 |
11.018 09.04.25 |
932'836 |
|
Ferrari Rg 04.11.2025 / 12:14:20 |
337.40 | -0.53% |
340.40 09:03 |
335.10 10:27 |
492.90 18.02.25 |
321.7 14.10.25 |
62'362 |
|
Fincantieri Rg 04.11.2025 / 12:14:32 |
21.94 | -1.88% |
22.20 09:31 |
21.70 09:04 |
27.36 08.10.25 |
6.81 03.01.25 |
77'421 |
|
FinecoBank N 04.11.2025 / 12:14:19 |
19.825 | -0.73% |
19.970 09:44 |
19.733 11:10 |
20.13 03.11.25 |
14.2 02.09.25 |
410'189 |
|
Generali 04.11.2025 / 12:14:01 |
32.63 | -1.75% |
33.07 09:01 |
32.59 11:33 |
35.24 16.05.25 |
27.16 02.01.25 |
427'766 |
|
Hera N 04.11.2025 / 12:13:29 |
3.920 | -0.33% |
3.940 09:02 |
3.898 11:14 |
4.466 03.06.25 |
3.326 24.01.25 |
483'155 |
|
Intesa Sanpaolo N 04.11.2025 / 12:14:52 |
5.500 | -0.85% |
5.516 10:04 |
5.466 11:13 |
5.767 31.10.25 |
3.6773 07.04.25 |
4'627'387 |
|
INWIT N 04.11.2025 / 12:14:25 |
9.328 | -0.69% |
9.370 09:00 |
9.273 09:36 |
10.800 06.05.25 |
8.81 08.04.25 |
401'912 |
|
Italgas Rg 04.11.2025 / 12:13:34 |
9.260 | -0.67% |
9.295 10:19 |
9.180 09:00 |
9.353 03.11.25 |
5.00504 13.01.25 |
458'743 |
|
Italy 40 04.11.2025 / 12:29:52 |
4'197.98 | -0.93% |
4'237.55 09:00 |
4'171.54 11:16 |
4'279.96 22.08.25 |
3156.6572 07.04.25 |
|
|
Iveco Grp Rg 04.11.2025 / 12:13:42 |
18.445 | -0.22% |
18.475 09:00 |
18.420 09:54 |
19.793 30.07.25 |
8.956 03.01.25 |
160'852 |
|
Leonardo N 04.11.2025 / 12:14:46 |
51.00 | -2.15% |
51.30 09:00 |
50.56 09:06 |
56.68 03.10.25 |
25.17 06.01.25 |
267'500 |
|
Lottomatica Grp Rg 04.11.2025 / 12:14:15 |
21.56 | 0.33% |
21.91 09:11 |
20.89 09:00 |
25.22 18.07.25 |
12.68 14.01.25 |
598'718 |