×
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
- 09.12.2025 - 16:13:30
- 4'272.50
- 0.50%
- 21.06
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 09.12.2025 / 15:58:29 |
2.296 | 0.77% | 0.02 | 2.295 | 2.296 | 3'673'220 | |
|
Banca Generali N 09.12.2025 / 15:55:28 |
55.30 | 1.09% | 0.60 | 55.25 | 55.30 | 69'011 | |
|
Banca MPS Rg 09.12.2025 / 15:58:29 |
7.994 | 0.92% | 0.07 | 7.992 | 7.994 | 3'457'301 | |
|
Banco BPM Rg 09.12.2025 / 15:58:29 |
12.255 | 0.45% | 0.06 | 12.250 | 12.260 | 1'010'105 | |
|
Bca Mediolanum N 09.12.2025 / 15:58:12 |
18.705 | 2.92% | 0.53 | 18.700 | 18.710 | 292'961 | |
|
BPER Banca N 09.12.2025 / 15:58:31 |
10.545 | 0.96% | 0.10 | 10.545 | 10.550 | 1'629'063 | |
|
BrunelloCucinelli N 09.12.2025 / 15:58:31 |
92.81 | -0.55% | -0.51 | 92.76 | 92.84 | 103'441 | |
|
Buzzi N 09.12.2025 / 15:57:37 |
51.75 | -0.24% | -0.13 | 51.70 | 51.75 | 146'955 | |
|
Dav Cam Mil Rg 09.12.2025 / 15:58:31 |
5.732 | 0.39% | 0.02 | 5.730 | 5.734 | 2'179'851 | |
|
De Longhi N 09.12.2025 / 15:57:57 |
37.19 | 1.45% | 0.53 | 37.18 | 37.20 | 121'720 | |
|
DiaSorin N 09.12.2025 / 15:58:15 |
61.22 | -0.16% | -0.10 | 61.20 | 61.24 | 42'572 | |
|
Enel N 09.12.2025 / 15:58:32 |
8.740 | -0.11% | -0.01 | 8.738 | 8.740 | 3'584'728 | |
|
Eni N 09.12.2025 / 15:58:29 |
16.168 | 0.62% | 0.10 | 16.166 | 16.168 | 1'699'789 | |
|
Ferrari Rg 09.12.2025 / 15:58:08 |
328.40 | 0.00% | 0.00 | 328.20 | 328.40 | 165'890 | |
|
Fincantieri Rg 09.12.2025 / 15:57:44 |
19.000 | 3.18% | 0.59 | 18.960 | 19.000 | 444'271 | |
|
FinecoBank N 09.12.2025 / 15:58:18 |
20.64 | 0.61% | 0.13 | 20.63 | 20.64 | 528'127 | |
|
Generali 09.12.2025 / 15:58:05 |
35.03 | 3.04% | 1.04 | 35.03 | 35.04 | 1'026'823 | |
|
Hera N 09.12.2025 / 15:58:29 |
3.988 | -0.28% | -0.01 | 3.986 | 3.990 | 337'498 | |
|
Intesa Sanpaolo N 09.12.2025 / 15:58:32 |
5.648 | 0.73% | 0.04 | 5.648 | 5.649 | 10'102'245 | |
|
INWIT N 09.12.2025 / 15:56:54 |
7.615 | -0.16% | -0.01 | 7.615 | 7.620 | 950'744 | |
|
Italgas Rg 09.12.2025 / 15:58:22 |
9.243 | -0.32% | -0.03 | 9.240 | 9.245 | 834'935 | |
|
Italy 40 09.12.2025 / 16:13:32 |
4'272.49 | 0.49% | 21.04 | 0 | |||
|
Iveco Grp Rg 09.12.2025 / 15:58:16 |
18.700 | -0.08% | -0.02 | 18.700 | 18.705 | 594'032 | |
|
Leonardo N 09.12.2025 / 15:58:29 |
49.39 | 2.38% | 1.15 | 49.39 | 49.40 | 1'086'223 | |
|
Lottomatica Grp Rg 09.12.2025 / 15:58:32 |
21.17 | -0.89% | -0.19 | 21.16 | 21.18 | 361'869 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fincantieri Rg 09.12.2025 / 15:57:44 |
19.000 | 166.50% | -57.43% | 12.36% | -5.71% | -6.59% | 184.69% | 4'270.22% |
|
Telecom Italia N 09.12.2025 / 15:58:20 |
0.4897 | 100.93% | 68.22% | 0.41% | -1.25% | 10.74% | 101.52% | 146.46% |
|
Iveco Grp Rg 09.12.2025 / 15:58:16 |
18.700 | 100.55% | 129.74% | 0.62% | 1.52% | 2.23% | 92.58% | 201.71% |
|
Leonardo N 09.12.2025 / 15:58:29 |
49.39 | 86.54% | 222.70% | 7.10% | -0.76% | -2.62% | 98.71% | 522.13% |
|
Italgas Rg 09.12.2025 / 15:58:22 |
9.243 | 82.95% | 90.08% | -4.42% | -1.75% | 23.11% | 79.45% | 76.96% |
|
BPER Banca N 09.12.2025 / 15:58:31 |
10.545 | 70.42% | 245.20% | -0.45% | -2.47% | 12.87% | 82.44% | 438.74% |
|
UniCredit Rg 09.12.2025 / 15:58:32 |
65.61 | 68.98% | 164.97% | 0.20% | -1.49% | -1.58% | 68.64% | 420.22% |
|
Lottomatica Grp Rg 09.12.2025 / 15:58:32 |
21.17 | 66.88% | 117.90% | -6.20% | 4.49% | -5.15% | 65.58% | 0.00% |
|
UNIPOL N 09.12.2025 / 15:58:05 |
19.600 | 59.63% | 271.55% | -0.25% | 2.54% | 13.00% | 68.75% | 306.14% |
|
Bca Mediolanum N 09.12.2025 / 15:58:12 |
18.705 | 58.66% | 113.18% | 0.16% | -1.08% | 9.45% | 65.38% | 131.03% |
|
Banco BPM Rg 09.12.2025 / 15:58:29 |
12.255 | 56.27% | 155.52% | -1.49% | -7.56% | -4.33% | 57.76% | 287.51% |
|
Poste Italiane N 09.12.2025 / 15:58:32 |
20.48 | 48.54% | 96.84% | -0.90% | -3.15% | 2.63% | 49.89% | 118.59% |
|
Buzzi N 09.12.2025 / 15:57:37 |
51.75 | 45.96% | 87.75% | -0.10% | 2.37% | 7.32% | 35.47% | 194.65% |
|
Intesa Sanpaolo N 09.12.2025 / 15:58:32 |
5.648 | 45.35% | 112.01% | 0.89% | -3.34% | 3.15% | 47.87% | 172.90% |
|
Prysmian N 09.12.2025 / 15:58:29 |
83.30 | 38.97% | 106.98% | -1.95% | -1.23% | 3.94% | 33.32% | 145.85% |
|
Snam N 09.12.2025 / 15:56:40 |
5.619 | 31.87% | 21.33% | -2.50% | -0.58% | 11.14% | 28.11% | 17.52% |
|
Italy 40 09.12.2025 / 16:13:32 |
4'272.49 | 27.11% | 46.74% | 0.26% | -1.92% | 2.36% | 25.78% | 84.18% |
|
Enel N 09.12.2025 / 15:58:32 |
8.740 | 27.01% | 29.76% | -2.38% | -2.48% | 11.59% | 26.02% | 68.18% |
|
Generali 09.12.2025 / 15:58:05 |
35.03 | 24.80% | 77.94% | 1.68% | 4.47% | 7.13% | 27.28% | 97.65% |
|
Eni N 09.12.2025 / 15:58:29 |
16.168 | 22.90% | 4.57% | -0.30% | -1.88% | 8.36% | 20.72% | 18.67% |
|
FinecoBank N 09.12.2025 / 15:58:18 |
20.64 | 22.16% | 50.49% | -0.46% | -4.13% | 11.00% | 23.48% | 32.19% |
|
Banca Generali N 09.12.2025 / 15:55:28 |
55.30 | 21.66% | 62.18% | -0.54% | 4.93% | 10.37% | 24.15% | 69.97% |
|
De Longhi N 09.12.2025 / 15:57:57 |
37.19 | 21.35% | 19.38% | 4.29% | 21.62% | 21.14% | 22.90% | 72.76% |
|
Terna N 09.12.2025 / 15:58:30 |
8.907 | 17.24% | 18.31% | -2.31% | -1.46% | 6.21% | 14.37% | 22.25% |
|
Mediobanca N 09.12.2025 / 15:58:16 |
16.570 | 17.23% | 47.20% | -0.79% | -5.23% | -23.06% | 16.26% | 81.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 09.12.2025 / 15:58:29 |
2.296 | 0.77% |
2.309 12:27 |
2.276 09:02 |
2.745 06.11.25 |
1.894 09.04.25 |
3'673'220 |
|
Banca Generali N 09.12.2025 / 15:55:28 |
55.30 | 1.09% |
55.45 09:31 |
55.00 09:00 |
57.65 12.05.25 |
41.92 07.04.25 |
69'011 |
|
Banca MPS Rg 09.12.2025 / 15:58:29 |
7.994 | 0.92% |
8.072 09:28 |
7.901 13:20 |
8.900 13.11.25 |
5.551 07.04.25 |
3'457'301 |
|
Banco BPM Rg 09.12.2025 / 15:58:29 |
12.255 | 0.45% |
12.383 09:25 |
12.213 13:46 |
13.533 13.11.25 |
7.398 07.04.25 |
1'010'105 |
|
Bca Mediolanum N 09.12.2025 / 15:58:12 |
18.705 | 2.92% |
18.780 12:35 |
18.420 09:00 |
19.300 13.11.25 |
11.26 02.01.25 |
292'961 |
|
BPER Banca N 09.12.2025 / 15:58:31 |
10.545 | 0.96% |
10.688 10:25 |
10.488 13:46 |
10.975 11.11.25 |
5.314 07.04.25 |
1'629'063 |
|
BrunelloCucinelli N 09.12.2025 / 15:58:31 |
92.81 | -0.55% |
94.08 12:28 |
92.50 15:48 |
133.30 14.02.25 |
77.46 26.09.25 |
103'441 |
|
Buzzi N 09.12.2025 / 15:57:37 |
51.75 | -0.24% |
51.85 09:19 |
51.30 09:46 |
54.45 19.03.25 |
35.34 14.01.25 |
146'955 |
|
Dav Cam Mil Rg 09.12.2025 / 15:58:31 |
5.732 | 0.39% |
5.812 10:42 |
5.713 09:00 |
6.832 19.08.25 |
5.08 07.04.25 |
2'179'851 |
|
De Longhi N 09.12.2025 / 15:57:57 |
37.19 | 1.45% |
37.26 15:51 |
36.48 09:32 |
37.50 26.11.25 |
23.41 07.04.25 |
121'720 |
|
DiaSorin N 09.12.2025 / 15:58:15 |
61.22 | -0.16% |
61.72 09:00 |
60.92 13:52 |
107.45 28.01.25 |
58.16 19.11.25 |
42'572 |
|
Enel N 09.12.2025 / 15:58:32 |
8.740 | -0.11% |
8.773 09:00 |
8.725 09:12 |
9.111 14.11.25 |
6.523 06.03.25 |
3'584'728 |
|
Eni N 09.12.2025 / 15:58:29 |
16.168 | 0.62% |
16.198 15:50 |
16.024 09:00 |
16.606 17.11.25 |
11.018 09.04.25 |
1'699'789 |
|
Ferrari Rg 09.12.2025 / 15:58:08 |
328.40 | 0.00% |
332.10 09:24 |
327.90 13:13 |
492.90 18.02.25 |
321.7 14.10.25 |
165'890 |
|
Fincantieri Rg 09.12.2025 / 15:57:44 |
19.000 | 3.18% |
19.030 14:34 |
18.490 09:00 |
27.36 08.10.25 |
6.81 03.01.25 |
444'271 |
|
FinecoBank N 09.12.2025 / 15:58:18 |
20.64 | 0.61% |
20.81 09:00 |
20.59 13:36 |
22.08 13.11.25 |
14.2 02.09.25 |
528'127 |
|
Generali 09.12.2025 / 15:58:05 |
35.03 | 3.04% |
35.09 09:29 |
34.33 09:00 |
35.24 16.05.25 |
27.16 02.01.25 |
1'026'823 |
|
Hera N 09.12.2025 / 15:58:29 |
3.988 | -0.28% |
4.030 10:20 |
3.987 15:19 |
4.466 03.06.25 |
3.326 24.01.25 |
337'498 |
|
Intesa Sanpaolo N 09.12.2025 / 15:58:32 |
5.648 | 0.73% |
5.681 09:25 |
5.628 13:38 |
6.010 13.11.25 |
3.6773 07.04.25 |
10'102'245 |
|
INWIT N 09.12.2025 / 15:56:54 |
7.615 | -0.16% |
7.695 11:52 |
7.605 09:06 |
10.800 06.05.25 |
7.59 05.12.25 |
950'744 |
|
Italgas Rg 09.12.2025 / 15:58:22 |
9.243 | -0.32% |
9.313 10:54 |
9.198 09:02 |
9.800 01.12.25 |
5.00504 13.01.25 |
834'935 |
|
Italy 40 09.12.2025 / 16:13:32 |
4'272.49 | 0.49% |
4'293.39 09:25 |
4'251.02 09:00 |
4'421.86 13.11.25 |
3156.6572 07.04.25 |
|
|
Iveco Grp Rg 09.12.2025 / 15:58:16 |
18.700 | -0.08% |
18.725 09:21 |
18.630 13:37 |
19.793 30.07.25 |
8.956 03.01.25 |
594'032 |
|
Leonardo N 09.12.2025 / 15:58:29 |
49.39 | 2.38% |
50.12 12:02 |
48.53 09:03 |
56.68 03.10.25 |
25.17 06.01.25 |
1'086'223 |
|
Lottomatica Grp Rg 09.12.2025 / 15:58:32 |
21.17 | -0.89% |
21.36 09:16 |
21.12 15:21 |
25.22 18.07.25 |
12.68 14.01.25 |
361'869 |