×
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
- 04.11.2025 - 11:00:36
- 4'175.94
- -1.45%
- -61.61
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 04.11.2025 / 10:45:16 |
2.683 | -0.78% | -0.02 | 2.682 | 2.683 | 994'251 | |
|
Banca Generali N 04.11.2025 / 10:45:32 |
48.82 | -1.75% | -0.87 | 48.80 | 48.84 | 10'519 | |
|
Banca MPS Rg 04.11.2025 / 10:45:26 |
7.505 | -1.21% | -0.09 | 7.503 | 7.507 | 746'330 | |
|
Banco BPM Rg 04.11.2025 / 10:45:23 |
12.428 | -1.91% | -0.24 | 12.420 | 12.430 | 471'620 | |
|
Bca Mediolanum N 04.11.2025 / 10:45:32 |
17.190 | -2.22% | -0.39 | 17.180 | 17.200 | 102'921 | |
|
BPER Banca N 04.11.2025 / 10:45:30 |
10.313 | -1.46% | -0.15 | 10.305 | 10.315 | 1'547'274 | |
|
BrunelloCucinelli N 04.11.2025 / 10:45:30 |
87.64 | -1.37% | -1.22 | 87.58 | 87.64 | 49'261 | |
|
Buzzi N 04.11.2025 / 10:45:29 |
50.23 | -4.52% | -2.38 | 50.15 | 50.25 | 105'147 | |
|
Dav Cam Mil Rg 04.11.2025 / 10:45:37 |
5.960 | 0.98% | 0.06 | 5.958 | 5.962 | 946'812 | |
|
De Longhi N 04.11.2025 / 10:43:29 |
30.93 | -1.37% | -0.43 | 30.86 | 30.94 | 13'574 | |
|
DiaSorin N 04.11.2025 / 10:44:44 |
75.70 | -1.17% | -0.90 | 75.66 | 75.70 | 16'309 | |
|
Enel N 04.11.2025 / 10:45:32 |
8.757 | -0.40% | -0.04 | 8.757 | 8.760 | 1'613'043 | |
|
Eni N 04.11.2025 / 10:45:35 |
15.745 | -1.51% | -0.24 | 15.742 | 15.746 | 545'238 | |
|
Ferrari Rg 04.11.2025 / 10:45:30 |
336.30 | -0.85% | -2.90 | 336.20 | 336.40 | 38'365 | |
|
Fincantieri Rg 04.11.2025 / 10:44:59 |
21.94 | -1.88% | -0.42 | 21.90 | 21.94 | 38'117 | |
|
FinecoBank N 04.11.2025 / 10:45:35 |
19.795 | -0.88% | -0.18 | 19.790 | 19.810 | 283'952 | |
|
Generali 04.11.2025 / 10:45:17 |
32.71 | -1.51% | -0.50 | 32.69 | 32.71 | 256'288 | |
|
Hera N 04.11.2025 / 10:45:16 |
3.910 | -0.58% | -0.02 | 3.908 | 3.912 | 295'088 | |
|
Intesa Sanpaolo N 04.11.2025 / 10:45:30 |
5.486 | -1.10% | -0.06 | 5.485 | 5.488 | 2'603'023 | |
|
INWIT N 04.11.2025 / 10:45:28 |
9.300 | -0.98% | -0.09 | 9.295 | 9.305 | 260'978 | |
|
Italgas Rg 04.11.2025 / 10:45:30 |
9.260 | -0.67% | -0.06 | 9.250 | 9.260 | 285'516 | |
|
Italy 40 04.11.2025 / 11:00:38 |
4'176.08 | -1.45% | -61.47 | 0 | |||
|
Iveco Grp Rg 04.11.2025 / 10:44:04 |
18.435 | -0.27% | -0.05 | 18.430 | 18.440 | 122'916 | |
|
Leonardo N 04.11.2025 / 10:45:38 |
50.81 | -2.51% | -1.31 | 50.78 | 50.84 | 148'185 | |
|
Lottomatica Grp Rg 04.11.2025 / 10:45:34 |
21.57 | 0.37% | 0.08 | 21.56 | 21.58 | 319'972 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fincantieri Rg 04.11.2025 / 10:44:59 |
21.94 | 223.59% | -48.31% | -2.83% | -16.89% | 29.06% | 323.96% | 5'511.00% |
|
Telecom Italia N 04.11.2025 / 10:45:36 |
0.4899 | 103.17% | 70.09% | -3.20% | 0.95% | 9.77% | 113.65% | 129.23% |
|
Leonardo N 04.11.2025 / 10:45:38 |
50.81 | 101.55% | 248.66% | -1.74% | -7.37% | 10.31% | 125.32% | 535.92% |
|
Iveco Grp Rg 04.11.2025 / 10:44:04 |
18.435 | 98.08% | 126.92% | 0.05% | 1.43% | 0.05% | 96.96% | 243.65% |
|
Italgas Rg 04.11.2025 / 10:45:30 |
9.260 | 83.93% | 91.10% | 4.51% | 17.10% | 25.39% | 75.23% | 93.21% |
|
BPER Banca N 04.11.2025 / 10:45:30 |
10.313 | 70.75% | 245.86% | 3.37% | 6.91% | 15.02% | 77.37% | 446.30% |
|
Lottomatica Grp Rg 04.11.2025 / 10:45:34 |
21.57 | 67.89% | 119.23% | 0.75% | -3.10% | -9.22% | 80.68% | 0.00% |
|
UniCredit Rg 04.11.2025 / 10:45:37 |
63.21 | 67.11% | 162.04% | 0.44% | -0.08% | -7.59% | 47.81% | 397.40% |
|
Banco BPM Rg 04.11.2025 / 10:45:23 |
12.428 | 62.35% | 165.47% | 0.32% | -2.22% | 6.45% | 90.99% | 314.05% |
|
UNIPOL N 04.11.2025 / 10:45:34 |
18.910 | 61.09% | 274.94% | -0.71% | 0.67% | 4.97% | 62.32% | 330.49% |
|
Bca Mediolanum N 04.11.2025 / 10:45:32 |
17.190 | 53.47% | 106.20% | 0.56% | 0.91% | 2.54% | 49.22% | 132.62% |
|
Poste Italiane N 04.11.2025 / 10:45:36 |
20.55 | 53.20% | 103.01% | -1.82% | 1.71% | 3.14% | 56.83% | 138.29% |
|
Buzzi N 04.11.2025 / 10:45:29 |
50.23 | 48.00% | 90.38% | -0.89% | 7.64% | 15.81% | 35.01% | 214.65% |
|
Intesa Sanpaolo N 04.11.2025 / 10:45:30 |
5.486 | 43.80% | 109.74% | -2.18% | -0.69% | 2.24% | 34.02% | 184.40% |
|
Prysmian N 04.11.2025 / 10:45:28 |
86.26 | 43.66% | 113.96% | -5.27% | -1.66% | 15.04% | 34.95% | 177.24% |
|
Enel N 04.11.2025 / 10:45:32 |
8.757 | 27.62% | 30.39% | 1.16% | 7.43% | 11.71% | 25.06% | 92.36% |
|
A2A N 04.11.2025 / 10:45:16 |
2.683 | 25.90% | 45.39% | 9.13% | 20.45% | 26.11% | 29.39% | 143.78% |
|
Snam N 04.11.2025 / 10:45:34 |
5.368 | 25.38% | 15.36% | -0.96% | 5.98% | 4.72% | 21.82% | 18.16% |
|
Italy 40 04.11.2025 / 11:00:38 |
4'176.08 | 24.24% | 46.26% | -1.21% | -1.13% | 1.25% | 23.23% | 94.82% |
|
Eni N 04.11.2025 / 10:45:35 |
15.745 | 22.27% | 4.03% | -0.65% | 3.64% | 5.44% | 11.45% | 17.96% |
|
Generali 04.11.2025 / 10:45:17 |
32.71 | 21.90% | 73.80% | -1.93% | -0.62% | -1.90% | 28.38% | 115.77% |
|
Mediobanca N 04.11.2025 / 10:41:37 |
16.415 | 19.07% | 49.51% | -1.74% | -1.47% | -22.04% | 7.18% | 82.24% |
|
FinecoBank N 04.11.2025 / 10:45:35 |
19.795 | 18.94% | 46.53% | 3.07% | 6.86% | 6.48% | 36.66% | 44.40% |
|
Terna N 04.11.2025 / 10:45:38 |
8.856 | 16.05% | 17.12% | -2.57% | 2.74% | 4.85% | 11.65% | 32.13% |
|
Hera N 04.11.2025 / 10:45:16 |
3.910 | 14.87% | 32.32% | -1.46% | 0.80% | 6.63% | 12.10% | 62.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 04.11.2025 / 10:45:16 |
2.683 | -0.78% |
2.704 09:37 |
2.682 09:10 |
2.721 03.11.25 |
1.894 09.04.25 |
994'251 |
|
Banca Generali N 04.11.2025 / 10:45:32 |
48.82 | -1.75% |
49.20 09:00 |
48.80 10:32 |
57.65 12.05.25 |
41.92 07.04.25 |
10'519 |
|
Banca MPS Rg 04.11.2025 / 10:45:26 |
7.505 | -1.21% |
7.575 10:03 |
7.478 09:03 |
8.585 25.08.25 |
5.551 07.04.25 |
746'330 |
|
Banco BPM Rg 04.11.2025 / 10:45:23 |
12.428 | -1.91% |
12.535 09:00 |
12.410 10:30 |
13.100 09.10.25 |
7.398 07.04.25 |
471'620 |
|
Bca Mediolanum N 04.11.2025 / 10:45:32 |
17.190 | -2.22% |
17.598 10:12 |
17.185 10:44 |
17.690 03.11.25 |
11.26 02.01.25 |
102'921 |
|
BPER Banca N 04.11.2025 / 10:45:30 |
10.313 | -1.46% |
10.403 10:03 |
10.260 09:05 |
10.580 03.11.25 |
5.314 07.04.25 |
1'547'274 |
|
BrunelloCucinelli N 04.11.2025 / 10:45:30 |
87.64 | -1.37% |
88.54 09:24 |
87.62 10:43 |
133.30 14.02.25 |
77.46 26.09.25 |
49'261 |
|
Buzzi N 04.11.2025 / 10:45:29 |
50.23 | -4.52% |
51.70 09:01 |
50.15 10:41 |
54.45 19.03.25 |
35.34 14.01.25 |
105'147 |
|
Dav Cam Mil Rg 04.11.2025 / 10:45:37 |
5.960 | 0.98% |
6.058 09:17 |
5.898 09:00 |
6.832 19.08.25 |
5.08 07.04.25 |
946'812 |
|
De Longhi N 04.11.2025 / 10:43:29 |
30.93 | -1.37% |
31.16 09:00 |
30.85 09:20 |
34.82 26.02.25 |
23.41 07.04.25 |
13'574 |
|
DiaSorin N 04.11.2025 / 10:44:44 |
75.70 | -1.17% |
76.25 09:14 |
75.56 09:00 |
107.45 28.01.25 |
73.07 15.10.25 |
16'309 |
|
Enel N 04.11.2025 / 10:45:32 |
8.757 | -0.40% |
8.808 09:00 |
8.720 09:11 |
8.824 31.10.25 |
6.523 06.03.25 |
1'613'043 |
|
Eni N 04.11.2025 / 10:45:35 |
15.745 | -1.51% |
15.902 09:00 |
15.742 10:38 |
16.108 03.11.25 |
11.018 09.04.25 |
545'238 |
|
Ferrari Rg 04.11.2025 / 10:45:30 |
336.30 | -0.85% |
340.40 09:03 |
335.10 10:27 |
492.90 18.02.25 |
321.7 14.10.25 |
38'365 |
|
Fincantieri Rg 04.11.2025 / 10:44:59 |
21.94 | -1.88% |
22.20 09:31 |
21.70 09:04 |
27.36 08.10.25 |
6.81 03.01.25 |
38'117 |
|
FinecoBank N 04.11.2025 / 10:45:35 |
19.795 | -0.88% |
19.970 09:44 |
19.773 10:44 |
20.13 03.11.25 |
14.2 02.09.25 |
283'952 |
|
Generali 04.11.2025 / 10:45:17 |
32.71 | -1.51% |
33.07 09:01 |
32.70 10:33 |
35.24 16.05.25 |
27.16 02.01.25 |
256'288 |
|
Hera N 04.11.2025 / 10:45:16 |
3.910 | -0.58% |
3.940 09:02 |
3.910 09:15 |
4.466 03.06.25 |
3.326 24.01.25 |
295'088 |
|
Intesa Sanpaolo N 04.11.2025 / 10:45:30 |
5.486 | -1.10% |
5.516 10:04 |
5.476 09:13 |
5.767 31.10.25 |
3.6773 07.04.25 |
2'603'023 |
|
INWIT N 04.11.2025 / 10:45:28 |
9.300 | -0.98% |
9.370 09:00 |
9.273 09:36 |
10.800 06.05.25 |
8.81 08.04.25 |
260'978 |
|
Italgas Rg 04.11.2025 / 10:45:30 |
9.260 | -0.67% |
9.295 10:19 |
9.180 09:00 |
9.353 03.11.25 |
5.00504 13.01.25 |
285'516 |
|
Italy 40 04.11.2025 / 11:00:38 |
4'176.08 | -1.45% |
4'237.55 09:00 |
4'175.94 11:00 |
4'279.96 22.08.25 |
3156.6572 07.04.25 |
|
|
Iveco Grp Rg 04.11.2025 / 10:44:04 |
18.435 | -0.27% |
18.475 09:00 |
18.420 09:54 |
19.793 30.07.25 |
8.956 03.01.25 |
122'916 |
|
Leonardo N 04.11.2025 / 10:45:38 |
50.81 | -2.51% |
51.30 09:00 |
50.56 09:06 |
56.68 03.10.25 |
25.17 06.01.25 |
148'185 |
|
Lottomatica Grp Rg 04.11.2025 / 10:45:34 |
21.57 | 0.37% |
21.91 09:11 |
20.89 09:00 |
25.22 18.07.25 |
12.68 14.01.25 |
319'972 |