×
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
- 18.07.2025 - 17:30:01
- 3'945.59
- 0.44%
- 17.16
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.07.2025 / 17:30:00 |
2.176 | 0.58% | 0.01 | 2.174 | 2.174 | 0 | |
|
Amplifon N 18.07.2025 / 17:30:00 |
20.14 | 2.16% | 0.43 | 20.18 | 20.18 | 0 | |
|
Banca Generali N 18.07.2025 / 17:30:00 |
47.26 | -0.11% | -0.05 | 47.20 | 47.20 | 0 | |
|
Banca MPS Rg 18.07.2025 / 17:30:00 |
7.018 | 1.05% | 0.07 | 7.020 | 7.020 | 0 | |
|
Banco BPM Rg 18.07.2025 / 17:30:00 |
10.370 | 0.29% | 0.03 | 10.365 | 10.365 | 0 | |
|
Bca Mediolanum N 18.07.2025 / 17:30:00 |
14.825 | 0.37% | 0.06 | 14.870 | 14.870 | 0 | |
|
Bca Pop. Sondrio N 18.07.2025 / 17:30:00 |
12.058 | 1.60% | 0.19 | 12.025 | 12.025 | 0 | |
|
BPER Banca N 18.07.2025 / 17:30:00 |
7.644 | 1.76% | 0.13 | 7.650 | 7.650 | 0 | |
|
BrunelloCucinelli N 18.07.2025 / 17:30:00 |
105.33 | 0.69% | 0.73 | 105.10 | 105.10 | 0 | |
|
Buzzi N 18.07.2025 / 17:30:00 |
46.02 | -0.95% | -0.44 | 46.08 | 46.08 | 0 | |
|
Dav Cam Mil Rg 18.07.2025 / 17:30:00 |
6.300 | 1.06% | 0.07 | 6.300 | 6.300 | 0 | |
|
De Longhi N 18.07.2025 / 17:30:00 |
29.51 | -0.64% | -0.19 | 29.46 | 29.46 | 0 | |
|
DiaSorin N 18.07.2025 / 17:30:00 |
90.26 | 0.29% | 0.26 | 90.50 | 90.50 | 0 | |
|
Enel N 18.07.2025 / 17:30:00 |
7.928 | 0.23% | 0.02 | 7.920 | 7.920 | 0 | |
|
Eni N 18.07.2025 / 17:30:00 |
14.191 | 0.12% | 0.02 | 14.164 | 14.164 | 0 | |
|
Ferrari Rg 18.07.2025 / 17:30:00 |
436.85 | 0.66% | 2.85 | 436.50 | 436.50 | 0 | |
|
FinecoBank N 18.07.2025 / 17:30:00 |
18.573 | -0.79% | -0.15 | 18.575 | 18.575 | 0 | |
|
Generali 18.07.2025 / 17:30:00 |
31.73 | 1.21% | 0.38 | 31.73 | 31.73 | 0 | |
|
Hera N 18.07.2025 / 17:30:00 |
3.930 | -0.08% | 0.00 | 3.924 | 3.924 | 0 | |
|
Intesa Sanpaolo N 18.07.2025 / 17:30:00 |
4.932 | 0.22% | 0.01 | 4.931 | 4.931 | 0 | |
|
INWIT N 18.07.2025 / 17:30:00 |
10.410 | 0.48% | 0.05 | 10.400 | 10.400 | 0 | |
|
Italgas Rg 18.07.2025 / 17:30:00 |
7.170 | 1.34% | 0.10 | 7.180 | 7.180 | 0 | |
|
Italy 40 18.07.2025 / 17:30:01 |
3'945.59 | 0.44% | 17.16 | 0 | |||
|
Leonardo N 18.07.2025 / 17:30:00 |
48.94 | 2.99% | 1.42 | 49.12 | 49.12 | 0 | |
|
Lottomatica Grp Rg 18.07.2025 / 17:30:00 |
24.88 | -0.64% | -0.16 | 25.08 | 25.08 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lottomatica Grp Rg 18.07.2025 / 17:30:00 |
24.88 | 95.63% | 155.45% | 1.14% | 9.99% | 26.04% | 115.69% | 0.00% |
|
Leonardo N 18.07.2025 / 17:30:00 |
48.94 | 83.76% | 217.89% | 3.71% | 3.73% | 9.95% | 115.36% | 382.32% |
|
Telecom Italia N 18.07.2025 / 17:30:00 |
0.4068 | 64.15% | 37.42% | 0.32% | 0.92% | 20.04% | 66.65% | 78.81% |
|
UniCredit Rg 18.07.2025 / 17:30:00 |
58.02 | 50.20% | 135.52% | 0.39% | 3.85% | 14.15% | 54.52% | 596.66% |
|
Bca Pop. Sondrio N 18.07.2025 / 17:30:00 |
12.058 | 46.11% | 102.52% | 3.50% | 2.84% | 10.67% | 70.24% | 281.10% |
|
Italgas Rg 18.07.2025 / 17:30:00 |
7.170 | 39.59% | 45.03% | 3.61% | 2.43% | 7.96% | 59.81% | 41.78% |
|
UNIPOL N 18.07.2025 / 17:30:00 |
16.745 | 37.16% | 219.25% | 2.07% | -0.24% | 9.70% | 71.17% | 311.28% |
|
Banco BPM Rg 18.07.2025 / 17:30:00 |
10.370 | 32.12% | 116.03% | 3.36% | 5.90% | 6.67% | 63.56% | 345.19% |
|
Poste Italiane N 18.07.2025 / 17:30:00 |
17.875 | 31.74% | 74.58% | -0.33% | -5.47% | 2.00% | 47.85% | 126.49% |
|
Buzzi N 18.07.2025 / 17:30:00 |
46.02 | 30.73% | 68.15% | -10.38% | 3.00% | -0.60% | 23.78% | 178.20% |
|
Mediobanca N 18.07.2025 / 17:30:00 |
18.455 | 29.43% | 62.52% | 1.12% | -4.32% | 4.92% | 28.72% | 135.14% |
|
Bca Mediolanum N 18.07.2025 / 17:30:00 |
14.825 | 28.94% | 73.24% | 1.13% | 4.47% | 12.44% | 38.04% | 141.81% |
|
Intesa Sanpaolo N 18.07.2025 / 17:30:00 |
4.932 | 27.56% | 86.05% | 0.23% | 2.69% | 5.72% | 35.43% | 200.31% |
|
BPER Banca N 18.07.2025 / 17:30:00 |
7.644 | 22.56% | 148.26% | 3.41% | 0.03% | 8.61% | 45.23% | 481.47% |
|
Snam N 18.07.2025 / 17:30:00 |
5.080 | 17.77% | 8.36% | 1.80% | -3.42% | 2.36% | 17.10% | 5.19% |
|
Italy 40 18.07.2025 / 17:30:01 |
3'945.59 | 17.38% | 35.59% | 0.65% | 2.48% | 7.19% | 19.03% | 96.46% |
|
Generali 18.07.2025 / 17:30:00 |
31.73 | 15.07% | 64.07% | 2.21% | 5.75% | -0.50% | 36.04% | 115.20% |
|
Hera N 18.07.2025 / 17:30:00 |
3.930 | 14.87% | 32.32% | 0.56% | -5.71% | -3.23% | 16.51% | 47.51% |
|
Enel N 18.07.2025 / 17:30:00 |
7.928 | 14.82% | 17.31% | -0.55% | -0.85% | 5.54% | 18.01% | 58.36% |
|
FinecoBank N 18.07.2025 / 17:30:00 |
18.573 | 11.49% | 37.35% | -0.09% | -2.58% | 6.80% | 18.11% | 68.69% |
|
Terna N 18.07.2025 / 17:30:00 |
8.548 | 10.80% | 11.81% | 1.42% | -3.74% | 0.16% | 14.99% | 18.59% |
|
Eni N 18.07.2025 / 17:30:00 |
14.191 | 8.41% | -7.76% | -0.72% | -0.40% | 11.25% | 0.67% | 30.78% |
|
INWIT N 18.07.2025 / 17:30:00 |
10.410 | 5.69% | -9.66% | 1.17% | 1.86% | 1.71% | 1.96% | 4.05% |
|
Pirelli & C. Rg 18.07.2025 / 17:30:00 |
5.830 | 5.65% | 16.85% | 0.00% | -3.67% | 8.26% | 2.32% | 42.41% |
|
Ferrari Rg 18.07.2025 / 17:30:00 |
436.85 | 5.31% | 42.20% | 3.64% | 9.49% | 8.45% | 13.94% | 124.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.07.2025 / 17:30:00 |
2.176 | 0.58% |
2.179 16:05 |
2.156 12:59 |
2.386 13.06.25 |
1.894 09.04.25 |
3'522'671 |
|
Amplifon N 18.07.2025 / 17:30:00 |
20.14 | 2.16% |
20.39 15:12 |
19.700 09:02 |
27.14 13.02.25 |
15.625 22.04.25 |
672'818 |
|
Banca Generali N 18.07.2025 / 17:30:00 |
47.26 | -0.11% |
47.58 09:20 |
47.22 16:29 |
57.65 12.05.25 |
41.92 07.04.25 |
88'440 |
|
Banca MPS Rg 18.07.2025 / 17:30:00 |
7.018 | 1.05% |
7.028 15:08 |
6.956 09:12 |
8.420 14.05.25 |
5.551 07.04.25 |
2'339'014 |
|
Banco BPM Rg 18.07.2025 / 17:30:00 |
10.370 | 0.29% |
10.430 09:36 |
10.313 15:33 |
10.750 10.07.25 |
7.398 07.04.25 |
2'645'494 |
|
Bca Mediolanum N 18.07.2025 / 17:30:00 |
14.825 | 0.37% |
14.915 15:10 |
14.770 12:25 |
15.510 26.03.25 |
11.26 02.01.25 |
584'960 |
|
Bca Pop. Sondrio N 18.07.2025 / 17:30:00 |
12.058 | 1.60% |
12.145 13:40 |
11.935 09:09 |
12.488 15.07.25 |
7.855 02.01.25 |
1'147'756 |
|
BPER Banca N 18.07.2025 / 17:30:00 |
7.644 | 1.76% |
7.708 13:31 |
7.537 09:00 |
8.040 12.05.25 |
5.314 07.04.25 |
6'712'676 |
|
BrunelloCucinelli N 18.07.2025 / 17:30:00 |
105.33 | 0.69% |
106.78 15:28 |
104.90 09:01 |
133.30 14.02.25 |
88.22 07.04.25 |
68'844 |
|
Buzzi N 18.07.2025 / 17:30:00 |
46.02 | -0.95% |
46.92 09:06 |
45.78 14:34 |
54.45 19.03.25 |
35.34 14.01.25 |
376'424 |
|
Dav Cam Mil Rg 18.07.2025 / 17:30:00 |
6.300 | 1.06% |
6.352 11:32 |
6.236 09:01 |
6.485 11.03.25 |
5.08 07.04.25 |
2'147'685 |
|
De Longhi N 18.07.2025 / 17:30:00 |
29.51 | -0.64% |
29.86 09:00 |
29.44 14:34 |
34.82 26.02.25 |
23.41 07.04.25 |
41'272 |
|
DiaSorin N 18.07.2025 / 17:30:00 |
90.26 | 0.29% |
91.02 15:28 |
90.26 17:28 |
107.45 28.01.25 |
87.74 08.07.25 |
88'382 |
|
Enel N 18.07.2025 / 17:30:00 |
7.928 | 0.23% |
7.988 09:38 |
7.888 13:37 |
8.290 02.07.25 |
6.523 06.03.25 |
14'336'721 |
|
Eni N 18.07.2025 / 17:30:00 |
14.191 | 0.12% |
14.319 09:08 |
14.174 17:24 |
14.496 27.03.25 |
11.018 09.04.25 |
2'255'983 |
|
Ferrari Rg 18.07.2025 / 17:30:00 |
436.85 | 0.66% |
439.50 09:18 |
432.80 14:30 |
492.90 18.02.25 |
349.5 07.04.25 |
156'093 |
|
FinecoBank N 18.07.2025 / 17:30:00 |
18.573 | -0.79% |
18.815 09:20 |
18.520 16:29 |
19.665 09.06.25 |
14.25 07.04.25 |
640'962 |
|
Generali 18.07.2025 / 17:30:00 |
31.73 | 1.21% |
31.84 17:03 |
31.49 09:22 |
35.24 16.05.25 |
27.16 02.01.25 |
1'905'058 |
|
Hera N 18.07.2025 / 17:30:00 |
3.930 | -0.08% |
3.958 09:30 |
3.910 13:00 |
4.466 03.06.25 |
3.326 24.01.25 |
2'828'465 |
|
Intesa Sanpaolo N 18.07.2025 / 17:30:00 |
4.932 | 0.22% |
4.968 09:01 |
4.918 14:18 |
5.095 10.07.25 |
3.6773 07.04.25 |
12'198'715 |
|
INWIT N 18.07.2025 / 17:30:00 |
10.410 | 0.48% |
10.450 09:12 |
10.370 12:55 |
10.800 06.05.25 |
8.81 08.04.25 |
481'924 |
|
Italgas Rg 18.07.2025 / 17:30:00 |
7.170 | 1.34% |
7.183 16:26 |
7.078 11:44 |
7.375 07.05.25 |
5.00504 13.01.25 |
3'503'369 |
|
Italy 40 18.07.2025 / 17:30:01 |
3'945.59 | 0.44% |
3'956.09 11:27 |
3'927.54 09:00 |
4'009.51 10.07.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 18.07.2025 / 17:30:00 |
48.94 | 2.99% |
49.19 13:25 |
47.72 09:01 |
56.18 02.06.25 |
25.17 06.01.25 |
1'190'446 |
|
Lottomatica Grp Rg 18.07.2025 / 17:30:00 |
24.88 | -0.64% |
25.22 09:08 |
24.64 17:16 |
25.22 18.07.25 |
12.68 14.01.25 |
290'246 |