×
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
- 18.09.2025 - 14:04:08
- 4'138.04
- 0.52%
- 21.58
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.09.2025 / 13:48:14 |
2.121 | -0.40% | -0.01 | 2.120 | 2.122 | 1'122'601 | |
|
Amplifon N 18.09.2025 / 13:49:05 |
15.100 | 3.30% | 0.48 | 15.090 | 15.110 | 312'661 | |
|
Banca Generali N 18.09.2025 / 13:49:05 |
48.79 | 0.74% | 0.36 | 48.78 | 48.82 | 97'643 | |
|
Banca MPS Rg 18.09.2025 / 13:49:08 |
8.139 | 0.83% | 0.07 | 8.138 | 8.142 | 5'818'309 | |
|
Banco BPM Rg 18.09.2025 / 13:49:00 |
12.753 | 1.19% | 0.15 | 12.750 | 12.760 | 2'528'747 | |
|
Bca Mediolanum N 18.09.2025 / 13:48:56 |
16.815 | 0.39% | 0.07 | 16.810 | 16.820 | 139'472 | |
|
Bca Pop. Sondrio N 18.09.2025 / 13:49:00 |
13.015 | -0.08% | -0.01 | 13.010 | 13.020 | 128'705 | |
|
BPER Banca N 18.09.2025 / 13:49:05 |
9.242 | 0.17% | 0.02 | 9.240 | 9.244 | 2'854'428 | |
|
BrunelloCucinelli N 18.09.2025 / 13:48:54 |
104.73 | 3.18% | 3.23 | 104.70 | 104.80 | 45'848 | |
|
Buzzi N 18.09.2025 / 13:49:05 |
48.57 | 2.77% | 1.31 | 48.56 | 48.60 | 156'384 | |
|
Dav Cam Mil Rg 18.09.2025 / 13:49:05 |
5.705 | -0.26% | -0.02 | 5.704 | 5.706 | 1'075'795 | |
|
De Longhi N 18.09.2025 / 13:46:03 |
30.84 | 1.78% | 0.54 | 30.78 | 30.86 | 29'568 | |
|
DiaSorin N 18.09.2025 / 13:48:13 |
79.26 | 0.63% | 0.50 | 79.22 | 79.26 | 46'704 | |
|
Enel N 18.09.2025 / 13:49:06 |
7.741 | -0.71% | -0.06 | 7.740 | 7.741 | 3'408'803 | |
|
Eni N 18.09.2025 / 13:48:44 |
14.914 | 0.61% | 0.09 | 14.912 | 14.918 | 612'568 | |
|
Ferrari Rg 18.09.2025 / 13:48:44 |
404.90 | 2.34% | 9.25 | 404.90 | 405.10 | 87'875 | |
|
FinecoBank N 18.09.2025 / 13:49:04 |
18.550 | 0.94% | 0.17 | 18.545 | 18.555 | 428'419 | |
|
Generali 18.09.2025 / 13:49:00 |
32.54 | -0.44% | -0.15 | 32.53 | 32.54 | 243'276 | |
|
Hera N 18.09.2025 / 13:48:37 |
3.698 | 0.68% | 0.03 | 3.696 | 3.698 | 457'880 | |
|
Intesa Sanpaolo N 18.09.2025 / 13:49:05 |
5.416 | 0.09% | 0.01 | 5.414 | 5.416 | 9'941'705 | |
|
INWIT N 18.09.2025 / 13:48:22 |
10.085 | -0.40% | -0.04 | 10.080 | 10.090 | 192'602 | |
|
Italgas Rg 18.09.2025 / 13:49:05 |
7.403 | -0.44% | -0.03 | 7.400 | 7.405 | 985'599 | |
|
Italy 40 18.09.2025 / 14:04:09 |
4'138.04 | 0.52% | 21.58 | 0 | |||
|
Leonardo N 18.09.2025 / 13:49:09 |
49.78 | 0.67% | 0.33 | 49.77 | 49.79 | 348'424 | |
|
Lottomatica Grp Rg 18.09.2025 / 13:49:05 |
21.76 | -0.64% | -0.14 | 21.74 | 21.78 | 492'584 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 18.09.2025 / 13:49:09 |
49.78 | 91.22% | 230.80% | 0.36% | 5.80% | 3.43% | 137.56% | 546.07% |
|
Telecom Italia N 18.09.2025 / 13:49:06 |
0.4499 | 82.10% | 52.45% | 1.81% | -1.90% | 7.84% | 76.29% | 136.30% |
|
Lottomatica Grp Rg 18.09.2025 / 13:49:05 |
21.76 | 71.09% | 123.41% | -3.80% | -8.34% | -5.96% | 86.86% | 0.00% |
|
UniCredit Rg 18.09.2025 / 13:49:09 |
63.80 | 66.93% | 161.75% | -4.05% | -7.75% | 13.60% | 68.77% | 497.76% |
|
Banco BPM Rg 18.09.2025 / 13:49:00 |
12.753 | 61.49% | 164.05% | 4.00% | 6.05% | 29.31% | 108.37% | 344.85% |
|
Bca Pop. Sondrio N 18.09.2025 / 13:49:00 |
13.015 | 60.36% | 122.27% | 0.58% | 2.40% | 12.22% | 87.00% | 264.32% |
|
Mediobanca N 18.09.2025 / 13:49:00 |
21.46 | 51.12% | 89.75% | 0.85% | 2.21% | 9.35% | 40.01% | 150.94% |
|
BPER Banca N 18.09.2025 / 13:49:05 |
9.242 | 50.53% | 204.91% | 0.37% | 1.45% | 22.51% | 86.11% | 447.18% |
|
Italgas Rg 18.09.2025 / 13:49:05 |
7.403 | 46.69% | 52.41% | -3.01% | -4.11% | 2.99% | 47.35% | 54.76% |
|
Bca Mediolanum N 18.09.2025 / 13:48:56 |
16.815 | 46.22% | 96.47% | -2.50% | -3.28% | 15.97% | 49.53% | 156.34% |
|
Poste Italiane N 18.09.2025 / 13:48:37 |
19.958 | 45.97% | 93.44% | 0.04% | -1.93% | 10.94% | 61.18% | 142.68% |
|
UNIPOL N 18.09.2025 / 13:49:00 |
17.403 | 43.34% | 233.63% | -0.24% | -4.85% | 4.71% | 69.45% | 294.41% |
|
Intesa Sanpaolo N 18.09.2025 / 13:49:05 |
5.416 | 40.27% | 104.60% | -0.93% | -3.32% | 12.60% | 42.85% | 182.63% |
|
Buzzi N 18.09.2025 / 13:49:05 |
48.57 | 32.86% | 70.90% | -0.72% | 12.07% | 6.47% | 34.43% | 205.62% |
|
Prysmian N 18.09.2025 / 13:49:03 |
81.34 | 28.37% | 91.18% | 2.79% | 10.55% | 40.73% | 24.72% | 146.73% |
|
Italy 40 18.09.2025 / 14:04:09 |
4'138.04 | 23.11% | 42.08% | -0.68% | -2.05% | 7.30% | 23.93% | 96.20% |
|
Generali 18.09.2025 / 13:49:00 |
32.54 | 19.97% | 71.05% | -1.42% | -5.59% | 8.63% | 25.86% | 116.14% |
|
Banca MPS Rg 18.09.2025 / 13:49:08 |
8.139 | 19.26% | 163.79% | 0.82% | 0.15% | 12.54% | 62.78% | 11.61% |
|
Snam N 18.09.2025 / 13:48:06 |
5.035 | 17.67% | 8.27% | -1.51% | -4.50% | -0.98% | 12.09% | 5.86% |
|
Eni N 18.09.2025 / 13:48:44 |
14.914 | 13.39% | -3.53% | 0.04% | -1.60% | 8.72% | 3.18% | 29.29% |
|
Enel N 18.09.2025 / 13:49:06 |
7.741 | 13.17% | 15.62% | -0.95% | -4.59% | -3.75% | 11.11% | 59.26% |
|
Pirelli & C. Rg 18.09.2025 / 13:48:52 |
6.104 | 11.20% | 22.99% | 1.70% | 3.25% | 5.61% | 9.98% | 63.26% |
|
Terna N 18.09.2025 / 13:48:12 |
8.326 | 10.27% | 11.28% | -1.79% | -4.23% | -3.72% | 5.05% | 17.85% |
|
FinecoBank N 18.09.2025 / 13:49:04 |
18.550 | 9.46% | 34.84% | -1.59% | -4.82% | -2.47% | 19.37% | 46.02% |
|
Banca Generali N 18.09.2025 / 13:49:05 |
48.79 | 7.72% | 43.59% | -2.42% | -0.43% | 3.59% | 20.23% | 80.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.09.2025 / 13:48:14 |
2.121 | -0.40% |
2.131 10:49 |
2.119 09:21 |
2.386 13.06.25 |
1.894 09.04.25 |
1'122'601 |
|
Amplifon N 18.09.2025 / 13:49:05 |
15.100 | 3.30% |
15.160 13:23 |
14.590 09:09 |
27.14 13.02.25 |
14.3925 01.08.25 |
312'661 |
|
Banca Generali N 18.09.2025 / 13:49:05 |
48.79 | 0.74% |
48.96 11:21 |
48.48 09:09 |
57.65 12.05.25 |
41.92 07.04.25 |
97'643 |
|
Banca MPS Rg 18.09.2025 / 13:49:08 |
8.139 | 0.83% |
8.301 09:37 |
8.081 13:09 |
8.585 25.08.25 |
5.551 07.04.25 |
5'818'309 |
|
Banco BPM Rg 18.09.2025 / 13:49:00 |
12.753 | 1.19% |
12.875 12:49 |
12.630 10:07 |
12.948 16.09.25 |
7.398 07.04.25 |
2'528'747 |
|
Bca Mediolanum N 18.09.2025 / 13:48:56 |
16.815 | 0.39% |
16.935 09:34 |
16.720 11:56 |
17.660 25.08.25 |
11.26 02.01.25 |
139'472 |
|
Bca Pop. Sondrio N 18.09.2025 / 13:49:00 |
13.015 | -0.08% |
13.200 09:01 |
12.850 11:48 |
13.405 15.09.25 |
7.855 02.01.25 |
128'705 |
|
BPER Banca N 18.09.2025 / 13:49:05 |
9.242 | 0.17% |
9.377 09:31 |
9.138 11:48 |
9.559 15.09.25 |
5.314 07.04.25 |
2'854'428 |
|
BrunelloCucinelli N 18.09.2025 / 13:48:54 |
104.73 | 3.18% |
105.43 13:20 |
100.70 09:09 |
133.30 14.02.25 |
88.22 07.04.25 |
45'848 |
|
Buzzi N 18.09.2025 / 13:49:05 |
48.57 | 2.77% |
48.58 13:48 |
47.42 09:00 |
54.45 19.03.25 |
35.34 14.01.25 |
156'384 |
|
Dav Cam Mil Rg 18.09.2025 / 13:49:05 |
5.705 | -0.26% |
5.734 13:23 |
5.634 09:34 |
6.832 19.08.25 |
5.08 07.04.25 |
1'075'795 |
|
De Longhi N 18.09.2025 / 13:46:03 |
30.84 | 1.78% |
31.02 12:59 |
30.32 09:14 |
34.82 26.02.25 |
23.41 07.04.25 |
29'568 |
|
DiaSorin N 18.09.2025 / 13:48:13 |
79.26 | 0.63% |
79.78 09:56 |
78.54 09:01 |
107.45 28.01.25 |
77.6 16.09.25 |
46'704 |
|
Enel N 18.09.2025 / 13:49:06 |
7.741 | -0.71% |
7.819 09:00 |
7.737 13:46 |
8.290 02.07.25 |
6.523 06.03.25 |
3'408'803 |
|
Eni N 18.09.2025 / 13:48:44 |
14.914 | 0.61% |
14.938 13:33 |
14.798 09:21 |
15.388 01.09.25 |
11.018 09.04.25 |
612'568 |
|
Ferrari Rg 18.09.2025 / 13:48:44 |
404.90 | 2.34% |
407.60 12:19 |
397.90 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
87'875 |
|
FinecoBank N 18.09.2025 / 13:49:04 |
18.550 | 0.94% |
18.590 13:32 |
18.420 09:00 |
19.693 25.08.25 |
14.2 02.09.25 |
428'419 |
|
Generali 18.09.2025 / 13:49:00 |
32.54 | -0.44% |
32.79 09:00 |
32.49 13:42 |
35.24 16.05.25 |
27.16 02.01.25 |
243'276 |
|
Hera N 18.09.2025 / 13:48:37 |
3.698 | 0.68% |
3.704 11:23 |
3.668 09:03 |
4.466 03.06.25 |
3.326 24.01.25 |
457'880 |
|
Intesa Sanpaolo N 18.09.2025 / 13:49:05 |
5.416 | 0.09% |
5.468 09:01 |
5.400 10:07 |
5.685 22.08.25 |
3.6773 07.04.25 |
9'941'705 |
|
INWIT N 18.09.2025 / 13:48:22 |
10.085 | -0.40% |
10.155 10:17 |
10.070 13:38 |
10.800 06.05.25 |
8.81 08.04.25 |
192'602 |
|
Italgas Rg 18.09.2025 / 13:49:05 |
7.403 | -0.44% |
7.448 11:31 |
7.380 09:22 |
7.815 28.08.25 |
5.00504 13.01.25 |
985'599 |
|
Italy 40 18.09.2025 / 14:04:09 |
4'138.04 | 0.52% |
4'151.01 09:16 |
4'116.46 09:00 |
4'279.96 22.08.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 18.09.2025 / 13:49:09 |
49.78 | 0.67% |
50.54 09:22 |
49.66 13:42 |
56.18 02.06.25 |
25.17 06.01.25 |
348'424 |
|
Lottomatica Grp Rg 18.09.2025 / 13:49:05 |
21.76 | -0.64% |
22.20 09:08 |
21.73 13:46 |
25.22 18.07.25 |
12.68 14.01.25 |
492'584 |