×
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
- 02.07.2025 - 17:30:00
- 3'890.20
- 0.19%
- 7.37
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 02.07.2025 / 17:30:00 |
2.295 | -1.42% | -0.03 | 2.290 | 2.290 | 3'015'658 | |
|
Amplifon N 02.07.2025 / 17:30:00 |
20.13 | 1.82% | 0.36 | 20.16 | 20.16 | 529'116 | |
|
Banca Generali N 02.07.2025 / 17:30:00 |
46.00 | -0.86% | -0.40 | 46.00 | 46.00 | 259'714 | |
|
Banca MPS Rg 02.07.2025 / 17:30:00 |
7.006 | -0.50% | -0.04 | 7.000 | 7.004 | 6'588'390 | |
|
Banco BPM Rg 02.07.2025 / 17:30:00 |
9.990 | 1.34% | 0.13 | 10.005 | 10.005 | 1'906'603 | |
|
Bca Mediolanum N 02.07.2025 / 17:30:00 |
14.350 | 0.03% | 0.01 | 14.380 | 14.380 | 689'987 | |
|
Bca Pop. Sondrio N 02.07.2025 / 17:30:00 |
11.625 | 1.44% | 0.17 | 11.615 | 11.615 | 925'733 | |
|
BPER Banca N 02.07.2025 / 17:30:00 |
7.557 | 0.81% | 0.06 | 7.580 | 7.580 | 2'776'209 | |
|
BrunelloCucinelli N 02.07.2025 / 17:30:00 |
107.65 | 1.27% | 1.35 | 107.60 | 107.60 | 118'250 | |
|
Buzzi N 02.07.2025 / 17:30:00 |
46.30 | 0.09% | 0.04 | 46.38 | 46.38 | 210'837 | |
|
Dav Cam Mil Rg 02.07.2025 / 17:30:00 |
6.042 | 2.34% | 0.14 | 6.042 | 6.042 | 2'695'728 | |
|
De Longhi N 02.07.2025 / 17:30:00 |
29.07 | 1.57% | 0.45 | 29.10 | 29.10 | 54'049 | |
|
DiaSorin N 02.07.2025 / 17:30:00 |
91.34 | -0.11% | -0.10 | 91.30 | 91.30 | 89'275 | |
|
Enel N 02.07.2025 / 17:30:00 |
8.205 | -0.55% | -0.05 | 8.200 | 8.200 | 14'142'603 | |
|
Eni N 02.07.2025 / 17:30:00 |
13.988 | 1.46% | 0.20 | 13.976 | 13.976 | 3'351'543 | |
|
Ferrari Rg 02.07.2025 / 17:30:00 |
414.00 | -0.48% | -2.00 | 414.30 | 414.30 | 153'472 | |
|
FinecoBank N 02.07.2025 / 17:30:00 |
18.350 | -0.82% | -0.15 | 18.430 | 18.430 | 1'197'114 | |
|
Generali 02.07.2025 / 17:30:00 |
30.03 | -0.68% | -0.21 | 30.00 | 30.00 | 1'495'689 | |
|
Hera N 02.07.2025 / 17:30:00 |
3.992 | -2.66% | -0.11 | 3.980 | 3.980 | 1'494'082 | |
|
Intesa Sanpaolo N 02.07.2025 / 17:30:00 |
4.880 | 0.71% | 0.03 | 4.888 | 4.888 | 17'377'342 | |
|
INWIT N 02.07.2025 / 17:30:00 |
10.300 | -2.18% | -0.23 | 10.300 | 10.300 | 666'472 | |
|
Italgas Rg 02.07.2025 / 17:30:00 |
7.120 | -1.62% | -0.12 | 7.085 | 7.085 | 2'904'195 | |
|
Italy 40 02.07.2025 / 17:30:00 |
3'890.20 | 0.19% | 7.37 | 0 | |||
|
Leonardo N 02.07.2025 / 17:30:00 |
45.69 | 0.16% | 0.08 | 45.45 | 45.45 | 1'205'708 | |
|
Lottomatica Grp Rg 02.07.2025 / 17:30:00 |
23.16 | -1.11% | -0.26 | 23.00 | 23.00 | 400'155 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lottomatica Grp Rg 02.07.2025 / 17:30:00 |
23.16 | 82.97% | 138.92% | -0.94% | 1.05% | 30.55% | 104.05% | 0.00% |
|
Leonardo N 02.07.2025 / 17:30:00 |
45.69 | 76.39% | 205.14% | -1.06% | -14.02% | 12.93% | 103.97% | 363.14% |
|
Telecom Italia N 02.07.2025 / 17:30:00 |
0.4059 | 66.34% | 39.26% | -0.88% | 6.93% | 46.85% | 74.73% | 59.35% |
|
UniCredit Rg 02.07.2025 / 17:30:00 |
56.52 | 45.14% | 127.58% | 0.35% | 0.09% | 31.28% | 55.40% | 517.47% |
|
Italgas Rg 02.07.2025 / 17:30:00 |
7.120 | 42.80% | 48.36% | 1.24% | 3.26% | 17.60% | 62.74% | 39.89% |
|
Bca Pop. Sondrio N 02.07.2025 / 17:30:00 |
11.625 | 41.09% | 95.56% | -0.26% | -1.34% | 28.99% | 69.34% | 249.34% |
|
UNIPOL N 02.07.2025 / 17:30:00 |
16.055 | 36.87% | 218.57% | -5.03% | -6.22% | 25.01% | 68.20% | 276.98% |
|
Mediobanca N 02.07.2025 / 17:30:00 |
18.445 | 34.87% | 69.35% | -7.19% | -5.64% | 31.49% | 31.19% | 130.04% |
|
Poste Italiane N 02.07.2025 / 17:30:00 |
17.925 | 32.73% | 75.89% | 0.25% | -4.98% | 18.89% | 48.63% | 102.95% |
|
Buzzi N 02.07.2025 / 17:30:00 |
46.30 | 30.16% | 67.43% | -0.39% | 2.66% | 13.59% | 26.16% | 196.57% |
|
Banco BPM Rg 02.07.2025 / 17:30:00 |
9.990 | 26.32% | 106.55% | 1.03% | -1.53% | 24.64% | 58.57% | 271.72% |
|
Intesa Sanpaolo N 02.07.2025 / 17:30:00 |
4.880 | 25.61% | 83.22% | 1.05% | 0.23% | 25.34% | 36.62% | 176.19% |
|
Bca Mediolanum N 02.07.2025 / 17:30:00 |
14.350 | 25.23% | 68.26% | -0.17% | -0.73% | 17.91% | 35.70% | 127.48% |
|
BPER Banca N 02.07.2025 / 17:30:00 |
7.557 | 22.30% | 147.74% | -0.49% | -1.55% | 29.31% | 49.35% | 393.48% |
|
Snam N 02.07.2025 / 17:30:00 |
5.062 | 20.24% | 10.63% | 0.26% | -3.58% | 12.87% | 22.02% | 1.15% |
|
Hera N 02.07.2025 / 17:30:00 |
3.992 | 19.77% | 37.97% | -0.89% | -8.75% | 10.61% | 24.36% | 48.86% |
|
Enel N 02.07.2025 / 17:30:00 |
8.205 | 19.76% | 22.35% | 2.12% | 1.70% | 20.78% | 23.55% | 55.28% |
|
Italy 40 02.07.2025 / 17:30:00 |
3'890.20 | 15.74% | 34.01% | 0.77% | -1.11% | 20.05% | 18.64% | 89.61% |
|
Terna N 02.07.2025 / 17:30:00 |
8.620 | 15.19% | 16.24% | 0.61% | -3.84% | 10.36% | 18.67% | 15.07% |
|
Generali 02.07.2025 / 17:30:00 |
30.03 | 10.99% | 58.26% | 0.12% | -5.57% | 3.09% | 26.34% | 94.65% |
|
FinecoBank N 02.07.2025 / 17:30:00 |
18.350 | 10.20% | 35.76% | -3.52% | -3.32% | 21.10% | 28.68% | 62.15% |
|
A2A N 02.07.2025 / 17:30:00 |
2.295 | 8.43% | 25.22% | 2.00% | 0.17% | 19.04% | 22.33% | 88.88% |
|
Pirelli & C. Rg 02.07.2025 / 17:30:00 |
5.846 | 7.95% | 19.39% | 0.97% | -5.71% | 22.86% | 4.51% | 49.96% |
|
INWIT N 02.07.2025 / 17:30:00 |
10.300 | 7.42% | -8.18% | 0.15% | -0.39% | 13.91% | 5.75% | 7.59% |
|
Recordati Ind Chi N 02.07.2025 / 17:30:00 |
53.50 | 6.94% | 11.20% | 0.19% | 1.61% | 19.37% | 9.77% | 25.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 02.07.2025 / 17:30:00 |
2.295 | -1.42% |
2.336 09:02 |
2.278 14:33 |
2.386 13.06.25 |
1.894 09.04.25 |
3'015'658 |
|
Amplifon N 02.07.2025 / 17:30:00 |
20.13 | 1.82% |
20.16 17:24 |
19.715 09:22 |
27.14 13.02.25 |
15.625 22.04.25 |
529'116 |
|
Banca Generali N 02.07.2025 / 17:30:00 |
46.00 | -0.86% |
46.50 09:03 |
45.48 14:33 |
57.65 12.05.25 |
41.92 07.04.25 |
259'714 |
|
Banca MPS Rg 02.07.2025 / 17:30:00 |
7.006 | -0.50% |
7.098 09:01 |
6.984 15:57 |
8.420 14.05.25 |
5.551 07.04.25 |
6'588'390 |
|
Banco BPM Rg 02.07.2025 / 17:30:00 |
9.990 | 1.34% |
10.010 13:38 |
9.869 09:00 |
10.525 13.05.25 |
7.398 07.04.25 |
1'906'603 |
|
Bca Mediolanum N 02.07.2025 / 17:30:00 |
14.350 | 0.03% |
14.440 09:02 |
14.255 14:35 |
15.510 26.03.25 |
11.26 02.01.25 |
689'987 |
|
Bca Pop. Sondrio N 02.07.2025 / 17:30:00 |
11.625 | 1.44% |
11.655 09:13 |
11.458 09:00 |
12.315 09.06.25 |
7.855 02.01.25 |
925'733 |
|
BPER Banca N 02.07.2025 / 17:30:00 |
7.557 | 0.81% |
7.634 09:13 |
7.494 15:57 |
8.040 12.05.25 |
5.314 07.04.25 |
2'776'209 |
|
BrunelloCucinelli N 02.07.2025 / 17:30:00 |
107.65 | 1.27% |
108.20 15:39 |
106.13 09:35 |
133.30 14.02.25 |
88.22 07.04.25 |
118'250 |
|
Buzzi N 02.07.2025 / 17:30:00 |
46.30 | 0.09% |
46.99 09:24 |
46.08 14:42 |
54.45 19.03.25 |
35.34 14.01.25 |
210'837 |
|
Dav Cam Mil Rg 02.07.2025 / 17:30:00 |
6.042 | 2.34% |
6.052 16:02 |
5.900 09:00 |
6.485 11.03.25 |
5.08 07.04.25 |
2'695'728 |
|
De Longhi N 02.07.2025 / 17:30:00 |
29.07 | 1.57% |
29.10 11:20 |
28.59 09:15 |
34.82 26.02.25 |
23.41 07.04.25 |
54'049 |
|
DiaSorin N 02.07.2025 / 17:30:00 |
91.34 | -0.11% |
91.36 17:29 |
89.92 10:36 |
107.45 28.01.25 |
89.02 07.04.25 |
89'275 |
|
Enel N 02.07.2025 / 17:30:00 |
8.205 | -0.55% |
8.290 09:05 |
8.188 14:34 |
8.290 02.07.25 |
6.523 06.03.25 |
14'142'603 |
|
Eni N 02.07.2025 / 17:30:00 |
13.988 | 1.46% |
14.104 14:28 |
13.854 09:07 |
14.496 27.03.25 |
11.018 09.04.25 |
3'351'543 |
|
Ferrari Rg 02.07.2025 / 17:30:00 |
414.00 | -0.48% |
417.90 09:00 |
411.50 09:57 |
492.90 18.02.25 |
349.5 07.04.25 |
153'472 |
|
FinecoBank N 02.07.2025 / 17:30:00 |
18.350 | -0.82% |
18.565 09:01 |
18.260 14:43 |
19.665 09.06.25 |
14.25 07.04.25 |
1'197'114 |
|
Generali 02.07.2025 / 17:30:00 |
30.03 | -0.68% |
30.36 09:00 |
29.79 14:35 |
35.24 16.05.25 |
27.16 02.01.25 |
1'495'689 |
|
Hera N 02.07.2025 / 17:30:00 |
3.992 | -2.66% |
4.098 09:00 |
3.984 17:24 |
4.466 03.06.25 |
3.326 24.01.25 |
1'494'082 |
|
Intesa Sanpaolo N 02.07.2025 / 17:30:00 |
4.880 | 0.71% |
4.898 09:13 |
4.826 14:35 |
5.040 09.06.25 |
3.6773 07.04.25 |
17'377'342 |
|
INWIT N 02.07.2025 / 17:30:00 |
10.300 | -2.18% |
10.530 09:03 |
10.230 14:40 |
10.800 06.05.25 |
8.81 08.04.25 |
666'472 |
|
Italgas Rg 02.07.2025 / 17:30:00 |
7.120 | -1.62% |
7.255 09:03 |
7.065 17:23 |
7.375 07.05.25 |
5.00504 13.01.25 |
2'904'195 |
|
Italy 40 02.07.2025 / 17:30:00 |
3'890.20 | 0.19% |
3'906.52 11:34 |
3'870.16 14:34 |
4'007.03 16.05.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 02.07.2025 / 17:30:00 |
45.69 | 0.16% |
45.83 09:03 |
44.95 09:14 |
56.18 02.06.25 |
25.17 06.01.25 |
1'205'708 |
|
Lottomatica Grp Rg 02.07.2025 / 17:30:00 |
23.16 | -1.11% |
23.50 09:03 |
22.98 17:25 |
24.07 23.05.25 |
12.68 14.01.25 |
400'155 |