×
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
- 01.07.2025 - 17:30:06
- 3'882.83
- -0.50%
- -19.33
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 01.07.2025 / 17:30:00 |
2.328 | 1.79% | 0.04 | 2.321 | 2.321 | 0 | |
|
Amplifon N 01.07.2025 / 17:30:00 |
19.770 | -0.43% | -0.09 | 19.800 | 19.800 | 0 | |
|
Banca Generali N 01.07.2025 / 17:30:00 |
46.40 | -1.94% | -0.92 | 46.28 | 46.28 | 0 | |
|
Banca MPS Rg 01.07.2025 / 17:30:00 |
7.041 | -2.68% | -0.19 | 7.048 | 7.048 | 0 | |
|
Banco BPM Rg 01.07.2025 / 17:30:00 |
9.858 | -1.14% | -0.11 | 9.824 | 9.824 | 0 | |
|
Bca Mediolanum N 01.07.2025 / 17:30:00 |
14.345 | -1.85% | -0.27 | 14.310 | 14.310 | 0 | |
|
Bca Pop. Sondrio N 01.07.2025 / 17:30:00 |
11.460 | -2.76% | -0.33 | 11.435 | 11.435 | 0 | |
|
BPER Banca N 01.07.2025 / 17:30:00 |
7.496 | -2.60% | -0.20 | 7.478 | 7.478 | 0 | |
|
BrunelloCucinelli N 01.07.2025 / 17:30:00 |
106.30 | 2.61% | 2.70 | 106.40 | 106.40 | 0 | |
|
Buzzi N 01.07.2025 / 17:30:00 |
46.26 | -1.76% | -0.83 | 46.50 | 46.50 | 0 | |
|
Dav Cam Mil Rg 01.07.2025 / 17:30:00 |
5.904 | 3.25% | 0.19 | 5.906 | 5.906 | 0 | |
|
De Longhi N 01.07.2025 / 17:30:00 |
28.62 | 0.14% | 0.04 | 28.60 | 28.60 | 0 | |
|
DiaSorin N 01.07.2025 / 17:30:00 |
91.44 | 0.42% | 0.38 | 91.66 | 91.66 | 0 | |
|
Enel N 01.07.2025 / 17:30:00 |
8.250 | 2.33% | 0.19 | 8.242 | 8.242 | 0 | |
|
Eni N 01.07.2025 / 17:30:00 |
13.787 | 0.30% | 0.04 | 13.790 | 13.790 | 0 | |
|
Ferrari Rg 01.07.2025 / 17:30:00 |
416.00 | -0.34% | -1.40 | 415.40 | 415.40 | 0 | |
|
FinecoBank N 01.07.2025 / 17:30:00 |
18.503 | -2.14% | -0.41 | 18.465 | 18.465 | 0 | |
|
Generali 01.07.2025 / 17:30:00 |
30.24 | 0.12% | 0.04 | 30.22 | 30.22 | 0 | |
|
Hera N 01.07.2025 / 17:30:00 |
4.101 | -0.15% | -0.01 | 4.090 | 4.090 | 0 | |
|
Intesa Sanpaolo N 01.07.2025 / 17:30:00 |
4.846 | -0.74% | -0.04 | 4.845 | 4.845 | 0 | |
|
INWIT N 01.07.2025 / 17:30:00 |
10.530 | 1.15% | 0.12 | 10.520 | 10.520 | 0 | |
|
Italgas Rg 01.07.2025 / 17:30:00 |
7.238 | 0.38% | 0.03 | 7.230 | 7.230 | 0 | |
|
Italy 40 01.07.2025 / 17:30:06 |
3'882.83 | -0.50% | -19.33 | 0 | |||
|
Leonardo N 01.07.2025 / 17:30:00 |
45.62 | -4.45% | -2.13 | 45.39 | 45.39 | 0 | |
|
Lottomatica Grp Rg 01.07.2025 / 17:30:00 |
23.42 | -0.85% | -0.20 | 23.26 | 23.26 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 01.07.2025 / 17:30:00 |
45.62 | 84.61% | 219.36% | 0.97% | -16.30% | 8.74% | 111.47% | 393.28% |
|
Lottomatica Grp Rg 01.07.2025 / 17:30:00 |
23.42 | 84.53% | 140.96% | 0.09% | 2.63% | 30.91% | 111.56% | 0.00% |
|
Telecom Italia N 01.07.2025 / 17:30:00 |
0.4097 | 70.24% | 42.52% | 1.59% | 9.20% | 44.06% | 78.60% | 67.92% |
|
Bca Pop. Sondrio N 01.07.2025 / 17:30:00 |
11.460 | 51.19% | 101.11% | -2.59% | -3.19% | 24.19% | 69.90% | 259.33% |
|
UniCredit Rg 01.07.2025 / 17:30:00 |
55.87 | 47.38% | 131.10% | -1.98% | -2.24% | 28.28% | 56.17% | 522.99% |
|
Italgas Rg 01.07.2025 / 17:30:00 |
7.238 | 42.25% | 47.80% | 1.33% | 3.69% | 17.49% | 68.21% | 37.24% |
|
Mediobanca N 01.07.2025 / 17:30:00 |
18.983 | 40.28% | 76.15% | -5.25% | -5.16% | 31.59% | 36.74% | 140.74% |
|
UNIPOL N 01.07.2025 / 17:30:00 |
16.445 | 39.51% | 224.72% | -2.92% | -4.53% | 24.21% | 77.88% | 285.08% |
|
Poste Italiane N 01.07.2025 / 17:30:00 |
18.095 | 33.43% | 76.82% | 1.00% | -4.04% | 18.00% | 49.98% | 102.70% |
|
Buzzi N 01.07.2025 / 17:30:00 |
46.26 | 32.50% | 70.43% | -2.49% | 3.91% | 10.67% | 28.86% | 205.21% |
|
Banco BPM Rg 01.07.2025 / 17:30:00 |
9.858 | 27.78% | 108.94% | -0.73% | -3.23% | 19.65% | 59.00% | 266.46% |
|
Bca Mediolanum N 01.07.2025 / 17:30:00 |
14.345 | 27.59% | 71.43% | -0.97% | -1.75% | 13.31% | 36.23% | 133.93% |
|
Intesa Sanpaolo N 01.07.2025 / 17:30:00 |
4.846 | 26.55% | 84.58% | -0.47% | -1.18% | 21.67% | 36.98% | 172.69% |
|
BPER Banca N 01.07.2025 / 17:30:00 |
7.496 | 25.57% | 154.35% | -2.56% | -2.75% | 24.24% | 53.89% | 389.51% |
|
Hera N 01.07.2025 / 17:30:00 |
4.101 | 19.95% | 38.18% | 0.96% | -6.63% | 9.92% | 28.32% | 48.80% |
|
Snam N 01.07.2025 / 17:30:00 |
5.150 | 19.87% | 10.29% | 1.02% | -2.02% | 11.54% | 24.85% | 1.66% |
|
Enel N 01.07.2025 / 17:30:00 |
8.250 | 17.03% | 19.56% | 1.58% | 2.36% | 18.52% | 25.15% | 54.44% |
|
Italy 40 01.07.2025 / 17:30:06 |
3'882.83 | 15.52% | 34.68% | 0.34% | -1.57% | 16.91% | 19.69% | 91.23% |
|
Terna N 01.07.2025 / 17:30:00 |
8.768 | 14.35% | 15.39% | 1.22% | -2.30% | 10.14% | 21.85% | 16.24% |
|
FinecoBank N 01.07.2025 / 17:30:00 |
18.503 | 12.61% | 38.73% | -3.08% | -2.64% | 18.11% | 32.30% | 62.24% |
|
Generali 01.07.2025 / 17:30:00 |
30.24 | 10.87% | 58.07% | 0.88% | -3.77% | -0.21% | 27.87% | 97.86% |
|
Pirelli & C. Rg 01.07.2025 / 17:30:00 |
5.908 | 7.07% | 18.42% | 2.84% | -5.34% | 21.28% | 7.42% | 51.15% |
|
A2A N 01.07.2025 / 17:30:00 |
2.328 | 6.52% | 23.01% | 2.62% | 2.56% | 15.59% | 25.23% | 86.10% |
|
Banca MPS Rg 01.07.2025 / 17:30:00 |
7.041 | 6.43% | 135.41% | -4.72% | -3.16% | 15.56% | 52.50% | -35.82% |
|
INWIT N 01.07.2025 / 17:30:00 |
10.530 | 6.20% | -9.23% | 1.25% | 2.63% | 14.96% | 8.50% | 8.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 01.07.2025 / 17:30:00 |
2.328 | 1.79% |
2.338 14:13 |
2.285 09:00 |
2.386 13.06.25 |
1.894 09.04.25 |
3'782'660 |
|
Amplifon N 01.07.2025 / 17:30:00 |
19.770 | -0.43% |
20.00 09:11 |
19.565 12:55 |
27.14 13.02.25 |
15.625 22.04.25 |
859'622 |
|
Banca Generali N 01.07.2025 / 17:30:00 |
46.40 | -1.94% |
47.08 11:01 |
46.18 16:51 |
57.65 12.05.25 |
41.92 07.04.25 |
122'411 |
|
Banca MPS Rg 01.07.2025 / 17:30:00 |
7.041 | -2.68% |
7.105 09:07 |
6.989 14:42 |
8.420 14.05.25 |
5.551 07.04.25 |
4'073'246 |
|
Banco BPM Rg 01.07.2025 / 17:30:00 |
9.858 | -1.14% |
9.930 09:00 |
9.822 16:46 |
10.525 13.05.25 |
7.398 07.04.25 |
2'162'562 |
|
Bca Mediolanum N 01.07.2025 / 17:30:00 |
14.345 | -1.85% |
14.680 09:00 |
14.315 17:21 |
15.510 26.03.25 |
11.26 02.01.25 |
664'818 |
|
Bca Pop. Sondrio N 01.07.2025 / 17:30:00 |
11.460 | -2.76% |
11.750 09:00 |
11.440 16:46 |
12.315 09.06.25 |
7.855 02.01.25 |
688'927 |
|
BPER Banca N 01.07.2025 / 17:30:00 |
7.496 | -2.60% |
7.698 09:00 |
7.484 17:23 |
8.040 12.05.25 |
5.314 07.04.25 |
2'723'178 |
|
BrunelloCucinelli N 01.07.2025 / 17:30:00 |
106.30 | 2.61% |
106.35 17:29 |
103.80 09:09 |
133.30 14.02.25 |
88.22 07.04.25 |
175'904 |
|
Buzzi N 01.07.2025 / 17:30:00 |
46.26 | -1.76% |
47.08 09:00 |
45.82 11:31 |
54.45 19.03.25 |
35.34 14.01.25 |
191'746 |
|
Dav Cam Mil Rg 01.07.2025 / 17:30:00 |
5.904 | 3.25% |
5.908 17:25 |
5.660 09:25 |
6.485 11.03.25 |
5.08 07.04.25 |
2'867'660 |
|
De Longhi N 01.07.2025 / 17:30:00 |
28.62 | 0.14% |
28.67 17:27 |
28.20 10:15 |
34.82 26.02.25 |
23.41 07.04.25 |
113'745 |
|
DiaSorin N 01.07.2025 / 17:30:00 |
91.44 | 0.42% |
91.50 17:27 |
89.32 10:47 |
107.45 28.01.25 |
89.02 07.04.25 |
105'482 |
|
Enel N 01.07.2025 / 17:30:00 |
8.250 | 2.33% |
8.251 17:22 |
8.093 09:00 |
8.251 01.07.25 |
6.523 06.03.25 |
16'964'661 |
|
Eni N 01.07.2025 / 17:30:00 |
13.787 | 0.30% |
13.844 12:43 |
13.714 09:04 |
14.496 27.03.25 |
11.018 09.04.25 |
1'957'338 |
|
Ferrari Rg 01.07.2025 / 17:30:00 |
416.00 | -0.34% |
416.60 09:00 |
411.00 14:29 |
492.90 18.02.25 |
349.5 07.04.25 |
199'241 |
|
FinecoBank N 01.07.2025 / 17:30:00 |
18.503 | -2.14% |
18.875 09:30 |
18.480 17:24 |
19.665 09.06.25 |
14.25 07.04.25 |
783'634 |
|
Generali 01.07.2025 / 17:30:00 |
30.24 | 0.12% |
30.76 10:00 |
30.21 14:42 |
35.24 16.05.25 |
27.16 02.01.25 |
2'289'091 |
|
Hera N 01.07.2025 / 17:30:00 |
4.101 | -0.15% |
4.150 11:29 |
4.079 16:25 |
4.466 03.06.25 |
3.326 24.01.25 |
1'600'762 |
|
Intesa Sanpaolo N 01.07.2025 / 17:30:00 |
4.846 | -0.74% |
4.892 12:23 |
4.833 14:42 |
5.040 09.06.25 |
3.6773 07.04.25 |
26'700'841 |
|
INWIT N 01.07.2025 / 17:30:00 |
10.530 | 1.15% |
10.550 16:35 |
10.400 14:57 |
10.800 06.05.25 |
8.81 08.04.25 |
1'483'013 |
|
Italgas Rg 01.07.2025 / 17:30:00 |
7.238 | 0.38% |
7.275 12:14 |
7.185 15:46 |
7.375 07.05.25 |
5.00504 13.01.25 |
4'210'231 |
|
Italy 40 01.07.2025 / 17:30:06 |
3'882.83 | -0.50% |
3'905.49 09:00 |
3'872.68 14:42 |
4'007.03 16.05.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 01.07.2025 / 17:30:00 |
45.62 | -4.45% |
47.73 09:00 |
45.56 17:27 |
56.18 02.06.25 |
25.17 06.01.25 |
867'680 |
|
Lottomatica Grp Rg 01.07.2025 / 17:30:00 |
23.42 | -0.85% |
23.72 13:32 |
23.38 17:13 |
24.07 23.05.25 |
12.68 14.01.25 |
520'241 |