×
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 - 14:56:13
- 4'134.73
- 0.44%
- 18.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.09.2025 / 14:41:11 |
2.116 | -0.66% | -0.01 | 2.114 | 2.116 | 1'218'118 | |
|
Amplifon N 18.09.2025 / 14:41:08 |
15.015 | 2.72% | 0.40 | 15.005 | 15.030 | 363'987 | |
|
Banca Generali N 18.09.2025 / 14:40:34 |
48.70 | 0.56% | 0.27 | 48.66 | 48.70 | 103'231 | |
|
Banca MPS Rg 18.09.2025 / 14:41:09 |
8.142 | 0.87% | 0.07 | 8.140 | 8.144 | 6'604'975 | |
|
Banco BPM Rg 18.09.2025 / 14:41:00 |
12.758 | 1.23% | 0.16 | 12.750 | 12.760 | 2'721'429 | |
|
Bca Mediolanum N 18.09.2025 / 14:40:36 |
16.770 | 0.12% | 0.02 | 16.760 | 16.780 | 156'138 | |
|
Bca Pop. Sondrio N 18.09.2025 / 14:40:19 |
12.993 | -0.25% | -0.03 | 12.985 | 12.990 | 140'776 | |
|
BPER Banca N 18.09.2025 / 14:41:09 |
9.236 | 0.11% | 0.01 | 9.234 | 9.238 | 3'195'983 | |
|
BrunelloCucinelli N 18.09.2025 / 14:41:03 |
104.85 | 3.30% | 3.35 | 104.80 | 104.95 | 55'399 | |
|
Buzzi N 18.09.2025 / 14:41:10 |
48.73 | 3.11% | 1.47 | 48.72 | 48.74 | 166'900 | |
|
Dav Cam Mil Rg 18.09.2025 / 14:41:06 |
5.699 | -0.37% | -0.02 | 5.696 | 5.700 | 1'283'874 | |
|
De Longhi N 18.09.2025 / 14:40:41 |
30.76 | 1.52% | 0.46 | 30.74 | 30.78 | 33'989 | |
|
DiaSorin N 18.09.2025 / 14:39:23 |
79.20 | 0.56% | 0.44 | 79.16 | 79.20 | 49'524 | |
|
Enel N 18.09.2025 / 14:41:06 |
7.738 | -0.74% | -0.06 | 7.737 | 7.738 | 3'811'000 | |
|
Eni N 18.09.2025 / 14:41:11 |
14.907 | 0.56% | 0.08 | 14.904 | 14.908 | 719'981 | |
|
Ferrari Rg 18.09.2025 / 14:40:30 |
405.35 | 2.45% | 9.70 | 405.30 | 405.50 | 93'854 | |
|
FinecoBank N 18.09.2025 / 14:41:03 |
18.463 | 0.46% | 0.09 | 18.460 | 18.465 | 497'920 | |
|
Generali 18.09.2025 / 14:41:14 |
32.58 | -0.32% | -0.11 | 32.57 | 32.58 | 290'198 | |
|
Hera N 18.09.2025 / 14:40:39 |
3.690 | 0.46% | 0.02 | 3.690 | 3.692 | 586'752 | |
|
Intesa Sanpaolo N 18.09.2025 / 14:40:57 |
5.416 | 0.09% | 0.01 | 5.415 | 5.417 | 11'155'234 | |
|
INWIT N 18.09.2025 / 14:41:09 |
10.020 | -1.04% | -0.11 | 10.020 | 10.030 | 273'162 | |
|
Italgas Rg 18.09.2025 / 14:40:48 |
7.385 | -0.67% | -0.05 | 7.380 | 7.390 | 1'069'897 | |
|
Italy 40 18.09.2025 / 14:56:14 |
4'134.73 | 0.44% | 18.27 | 0 | |||
|
Leonardo N 18.09.2025 / 14:41:01 |
49.86 | 0.83% | 0.41 | 49.85 | 49.89 | 415'633 | |
|
Lottomatica Grp Rg 18.09.2025 / 14:41:13 |
21.84 | -0.27% | -0.06 | 21.82 | 21.86 | 545'230 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 18.09.2025 / 14:41:01 |
49.86 | 91.22% | 230.80% | 0.52% | 5.97% | 3.59% | 137.94% | 546.07% |
|
Telecom Italia N 18.09.2025 / 14:40:52 |
0.4497 | 82.10% | 52.45% | 1.77% | -1.94% | 7.79% | 76.21% | 136.30% |
|
Lottomatica Grp Rg 18.09.2025 / 14:41:13 |
21.84 | 71.09% | 123.41% | -3.45% | -8.00% | -5.62% | 87.55% | 0.00% |
|
UniCredit Rg 18.09.2025 / 14:41:09 |
63.88 | 66.93% | 161.75% | -3.93% | -7.63% | 13.75% | 68.99% | 497.76% |
|
Banco BPM Rg 18.09.2025 / 14:41:00 |
12.758 | 61.49% | 164.05% | 4.04% | 6.09% | 29.36% | 108.46% | 344.85% |
|
Bca Pop. Sondrio N 18.09.2025 / 14:40:19 |
12.993 | 60.36% | 122.27% | 0.41% | 2.22% | 12.03% | 86.67% | 264.32% |
|
Mediobanca N 18.09.2025 / 14:41:06 |
21.45 | 51.12% | 89.75% | 0.80% | 2.17% | 9.30% | 39.94% | 150.94% |
|
BPER Banca N 18.09.2025 / 14:41:09 |
9.236 | 50.53% | 204.91% | 0.30% | 1.38% | 22.43% | 85.98% | 447.18% |
|
Italgas Rg 18.09.2025 / 14:40:48 |
7.385 | 46.69% | 52.41% | -3.24% | -4.34% | 2.75% | 47.00% | 54.76% |
|
Bca Mediolanum N 18.09.2025 / 14:40:36 |
16.770 | 46.22% | 96.47% | -2.76% | -3.54% | 15.66% | 49.13% | 156.34% |
|
Poste Italiane N 18.09.2025 / 14:39:42 |
19.930 | 45.97% | 93.44% | -0.10% | -2.06% | 10.78% | 60.95% | 142.68% |
|
UNIPOL N 18.09.2025 / 14:40:15 |
17.395 | 43.34% | 233.63% | -0.29% | -4.89% | 4.66% | 69.38% | 294.41% |
|
Intesa Sanpaolo N 18.09.2025 / 14:40:57 |
5.416 | 40.27% | 104.60% | -0.93% | -3.32% | 12.60% | 42.85% | 182.63% |
|
Buzzi N 18.09.2025 / 14:41:10 |
48.73 | 32.86% | 70.90% | -0.39% | 12.44% | 6.82% | 34.87% | 205.62% |
|
Prysmian N 18.09.2025 / 14:40:55 |
81.25 | 28.37% | 91.18% | 2.68% | 10.42% | 40.57% | 24.58% | 146.73% |
|
Italy 40 18.09.2025 / 14:56:14 |
4'134.73 | 23.01% | 42.08% | -0.76% | -2.13% | 7.22% | 23.83% | 96.20% |
|
Generali 18.09.2025 / 14:41:14 |
32.58 | 19.97% | 71.05% | -1.30% | -5.47% | 8.76% | 26.02% | 116.14% |
|
Banca MPS Rg 18.09.2025 / 14:41:09 |
8.142 | 19.26% | 163.79% | 0.85% | 0.18% | 12.58% | 62.84% | 11.61% |
|
Snam N 18.09.2025 / 14:41:04 |
5.019 | 17.67% | 8.27% | -1.82% | -4.80% | -1.30% | 11.73% | 5.86% |
|
Eni N 18.09.2025 / 14:41:11 |
14.907 | 13.39% | -3.53% | -0.01% | -1.64% | 8.67% | 3.13% | 29.29% |
|
Enel N 18.09.2025 / 14:41:06 |
7.738 | 13.17% | 15.62% | -0.99% | -4.62% | -3.79% | 11.07% | 59.26% |
|
Pirelli & C. Rg 18.09.2025 / 14:40:34 |
6.090 | 11.20% | 22.99% | 1.47% | 3.01% | 5.36% | 9.73% | 63.26% |
|
Terna N 18.09.2025 / 14:40:55 |
8.304 | 10.27% | 11.28% | -2.05% | -4.49% | -3.98% | 4.77% | 17.85% |
|
FinecoBank N 18.09.2025 / 14:41:03 |
18.463 | 9.46% | 34.84% | -2.06% | -5.27% | -2.93% | 18.81% | 46.02% |
|
Banca Generali N 18.09.2025 / 14:40:34 |
48.70 | 7.72% | 43.59% | -2.60% | -0.61% | 3.40% | 20.01% | 80.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.09.2025 / 14:41:11 |
2.116 | -0.66% |
2.131 10:49 |
2.116 14:41 |
2.386 13.06.25 |
1.894 09.04.25 |
1'218'118 |
|
Amplifon N 18.09.2025 / 14:41:08 |
15.015 | 2.72% |
15.160 13:23 |
14.590 09:09 |
27.14 13.02.25 |
14.3925 01.08.25 |
363'987 |
|
Banca Generali N 18.09.2025 / 14:40:34 |
48.70 | 0.56% |
48.96 11:21 |
48.48 09:09 |
57.65 12.05.25 |
41.92 07.04.25 |
103'231 |
|
Banca MPS Rg 18.09.2025 / 14:41:09 |
8.142 | 0.87% |
8.301 09:37 |
8.081 13:09 |
8.585 25.08.25 |
5.551 07.04.25 |
6'604'975 |
|
Banco BPM Rg 18.09.2025 / 14:41:00 |
12.758 | 1.23% |
12.875 12:49 |
12.630 10:07 |
12.948 16.09.25 |
7.398 07.04.25 |
2'721'429 |
|
Bca Mediolanum N 18.09.2025 / 14:40:36 |
16.770 | 0.12% |
16.935 09:34 |
16.720 11:56 |
17.660 25.08.25 |
11.26 02.01.25 |
156'138 |
|
Bca Pop. Sondrio N 18.09.2025 / 14:40:19 |
12.993 | -0.25% |
13.200 09:01 |
12.850 11:48 |
13.405 15.09.25 |
7.855 02.01.25 |
140'776 |
|
BPER Banca N 18.09.2025 / 14:41:09 |
9.236 | 0.11% |
9.377 09:31 |
9.138 11:48 |
9.559 15.09.25 |
5.314 07.04.25 |
3'195'983 |
|
BrunelloCucinelli N 18.09.2025 / 14:41:03 |
104.85 | 3.30% |
105.43 13:20 |
100.70 09:09 |
133.30 14.02.25 |
88.22 07.04.25 |
55'399 |
|
Buzzi N 18.09.2025 / 14:41:10 |
48.73 | 3.11% |
48.76 14:25 |
47.42 09:00 |
54.45 19.03.25 |
35.34 14.01.25 |
166'900 |
|
Dav Cam Mil Rg 18.09.2025 / 14:41:06 |
5.699 | -0.37% |
5.734 13:23 |
5.634 09:34 |
6.832 19.08.25 |
5.08 07.04.25 |
1'283'874 |
|
De Longhi N 18.09.2025 / 14:40:41 |
30.76 | 1.52% |
31.02 12:59 |
30.32 09:14 |
34.82 26.02.25 |
23.41 07.04.25 |
33'989 |
|
DiaSorin N 18.09.2025 / 14:39:23 |
79.20 | 0.56% |
79.78 09:56 |
78.54 09:01 |
107.45 28.01.25 |
77.6 16.09.25 |
49'524 |
|
Enel N 18.09.2025 / 14:41:06 |
7.738 | -0.74% |
7.819 09:00 |
7.729 13:54 |
8.290 02.07.25 |
6.523 06.03.25 |
3'811'000 |
|
Eni N 18.09.2025 / 14:41:11 |
14.907 | 0.56% |
14.938 13:33 |
14.798 09:21 |
15.388 01.09.25 |
11.018 09.04.25 |
719'981 |
|
Ferrari Rg 18.09.2025 / 14:40:30 |
405.35 | 2.45% |
407.60 12:19 |
397.90 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
93'854 |
|
FinecoBank N 18.09.2025 / 14:41:03 |
18.463 | 0.46% |
18.590 13:32 |
18.420 09:00 |
19.693 25.08.25 |
14.2 02.09.25 |
497'920 |
|
Generali 18.09.2025 / 14:41:14 |
32.58 | -0.32% |
32.79 09:00 |
32.49 13:42 |
35.24 16.05.25 |
27.16 02.01.25 |
290'198 |
|
Hera N 18.09.2025 / 14:40:39 |
3.690 | 0.46% |
3.704 11:23 |
3.668 09:03 |
4.466 03.06.25 |
3.326 24.01.25 |
586'752 |
|
Intesa Sanpaolo N 18.09.2025 / 14:40:57 |
5.416 | 0.09% |
5.468 09:01 |
5.400 10:07 |
5.685 22.08.25 |
3.6773 07.04.25 |
11'155'234 |
|
INWIT N 18.09.2025 / 14:41:09 |
10.020 | -1.04% |
10.155 10:17 |
10.020 14:40 |
10.800 06.05.25 |
8.81 08.04.25 |
273'162 |
|
Italgas Rg 18.09.2025 / 14:40:48 |
7.385 | -0.67% |
7.448 11:31 |
7.380 09:22 |
7.815 28.08.25 |
5.00504 13.01.25 |
1'069'897 |
|
Italy 40 18.09.2025 / 14:56:14 |
4'134.73 | 0.44% |
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 / 14:41:01 |
49.86 | 0.83% |
50.54 09:22 |
49.66 13:42 |
56.18 02.06.25 |
25.17 06.01.25 |
415'633 |
|
Lottomatica Grp Rg 18.09.2025 / 14:41:13 |
21.84 | -0.27% |
22.20 09:08 |
21.73 13:46 |
25.22 18.07.25 |
12.68 14.01.25 |
545'230 |