×
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
- 25.11.2025 - 17:23:51
- 4'190.11
- 0.77%
- 32.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 25.11.2025 / 17:08:53 |
2.326 | 0.45% | 0.01 | 2.325 | 2.327 | 3'199'275 | |
|
Banca Generali N 25.11.2025 / 17:06:59 |
53.60 | 0.89% | 0.48 | 53.55 | 53.65 | 119'271 | |
|
Banca MPS Rg 25.11.2025 / 17:08:53 |
8.670 | 3.47% | 0.29 | 8.670 | 8.671 | 9'414'037 | |
|
Banco BPM Rg 25.11.2025 / 17:08:51 |
12.305 | 1.38% | 0.17 | 12.300 | 12.305 | 1'839'389 | |
|
Bca Mediolanum N 25.11.2025 / 17:08:51 |
18.100 | -0.17% | -0.03 | 18.090 | 18.110 | 271'591 | |
|
BPER Banca N 25.11.2025 / 17:08:44 |
10.165 | 0.69% | 0.07 | 10.160 | 10.170 | 2'460'386 | |
|
BrunelloCucinelli N 25.11.2025 / 17:08:47 |
88.54 | 0.20% | 0.18 | 88.48 | 88.58 | 68'300 | |
|
Buzzi N 25.11.2025 / 17:08:30 |
52.93 | 4.70% | 2.38 | 52.90 | 52.95 | 418'840 | |
|
Dav Cam Mil Rg 25.11.2025 / 17:08:51 |
5.673 | 1.56% | 0.09 | 5.672 | 5.674 | 1'795'860 | |
|
De Longhi N 25.11.2025 / 17:08:45 |
36.62 | 0.99% | 0.36 | 36.60 | 36.64 | 187'406 | |
|
DiaSorin N 25.11.2025 / 17:08:52 |
60.74 | -0.10% | -0.06 | 60.72 | 60.76 | 142'114 | |
|
Enel N 25.11.2025 / 17:08:53 |
8.798 | -0.09% | -0.01 | 8.797 | 8.799 | 7'454'562 | |
|
Eni N 25.11.2025 / 17:08:50 |
15.678 | -0.42% | -0.07 | 15.676 | 15.680 | 2'456'390 | |
|
Ferrari Rg 25.11.2025 / 17:08:15 |
332.50 | -1.22% | -4.10 | 332.40 | 332.60 | 211'436 | |
|
Fincantieri Rg 25.11.2025 / 17:08:27 |
17.420 | -2.30% | -0.41 | 17.400 | 17.430 | 519'659 | |
|
FinecoBank N 25.11.2025 / 17:07:28 |
20.99 | 1.33% | 0.28 | 20.98 | 20.99 | 963'589 | |
|
Generali 25.11.2025 / 17:08:42 |
33.44 | 0.71% | 0.24 | 33.44 | 33.45 | 743'130 | |
|
Hera N 25.11.2025 / 17:07:49 |
4.085 | -0.99% | -0.04 | 4.084 | 4.086 | 982'552 | |
|
Intesa Sanpaolo N 25.11.2025 / 17:08:50 |
5.509 | 0.97% | 0.05 | 5.508 | 5.509 | 16'424'816 | |
|
INWIT N 25.11.2025 / 17:08:47 |
7.818 | 0.90% | 0.07 | 7.815 | 7.820 | 1'099'219 | |
|
Italgas Rg 25.11.2025 / 17:08:53 |
9.435 | -1.10% | -0.11 | 9.430 | 9.435 | 1'222'291 | |
|
Italy 40 25.11.2025 / 17:23:53 |
4'190.08 | 0.77% | 32.00 | 0 | |||
|
Iveco Grp Rg 25.11.2025 / 17:08:31 |
18.380 | 0.44% | 0.08 | 18.375 | 18.380 | 535'485 | |
|
Leonardo N 25.11.2025 / 17:08:46 |
45.10 | 0.27% | 0.12 | 45.09 | 45.11 | 1'078'787 | |
|
Lottomatica Grp Rg 25.11.2025 / 17:08:31 |
20.70 | 1.27% | 0.26 | 20.70 | 20.72 | 740'615 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fincantieri Rg 25.11.2025 / 17:08:27 |
17.420 | 158.03% | -58.79% | -6.89% | -22.85% | -10.83% | 202.33% | 4'054.94% |
|
Telecom Italia N 25.11.2025 / 17:08:42 |
0.4971 | 101.46% | 68.66% | 6.01% | -1.78% | 19.01% | 112.98% | 120.63% |
|
Iveco Grp Rg 25.11.2025 / 17:08:31 |
18.380 | 96.10% | 124.65% | 0.03% | -0.24% | 0.30% | 99.26% | 194.97% |
|
Italgas Rg 25.11.2025 / 17:08:53 |
9.435 | 88.22% | 95.56% | 0.03% | 6.49% | 25.01% | 76.74% | 80.66% |
|
Leonardo N 25.11.2025 / 17:08:46 |
45.10 | 73.94% | 200.90% | -10.23% | -12.80% | -8.11% | 79.47% | 492.79% |
|
BPER Banca N 25.11.2025 / 17:08:44 |
10.165 | 64.09% | 232.38% | 0.99% | 1.89% | 16.76% | 78.96% | 414.04% |
|
UniCredit Rg 25.11.2025 / 17:08:51 |
63.15 | 60.40% | 151.51% | 0.81% | 0.34% | -3.20% | 76.48% | 364.93% |
|
UNIPOL N 25.11.2025 / 17:08:41 |
19.265 | 59.72% | 271.75% | 2.22% | 1.16% | 10.59% | 69.59% | 304.01% |
|
Lottomatica Grp Rg 25.11.2025 / 17:08:31 |
20.70 | 59.69% | 108.52% | 3.60% | -3.32% | -10.74% | 63.96% | 0.00% |
|
Bca Mediolanum N 25.11.2025 / 17:08:51 |
18.100 | 58.08% | 112.40% | -1.68% | 5.88% | 7.80% | 65.60% | 131.68% |
|
Banco BPM Rg 25.11.2025 / 17:08:51 |
12.305 | 55.53% | 154.31% | -2.07% | -0.67% | 6.17% | 77.15% | 265.95% |
|
Poste Italiane N 25.11.2025 / 17:07:19 |
20.55 | 50.01% | 98.78% | -1.42% | -1.82% | 4.90% | 55.00% | 118.37% |
|
Buzzi N 25.11.2025 / 17:08:30 |
52.93 | 42.23% | 82.96% | 5.53% | 4.44% | 19.31% | 29.15% | 185.60% |
|
Intesa Sanpaolo N 25.11.2025 / 17:08:50 |
5.509 | 41.44% | 106.30% | -0.77% | -1.77% | 3.83% | 53.75% | 152.59% |
|
Prysmian N 25.11.2025 / 17:08:52 |
82.46 | 34.87% | 100.87% | 1.03% | -9.44% | 11.81% | 33.60% | 147.13% |
|
Snam N 25.11.2025 / 17:08:51 |
5.648 | 32.66% | 22.06% | -0.74% | 4.21% | 10.75% | 27.29% | 17.51% |
|
Enel N 25.11.2025 / 17:08:53 |
8.798 | 27.82% | 30.59% | -2.50% | 1.63% | 12.76% | 30.52% | 71.24% |
|
Italy 40 25.11.2025 / 17:23:53 |
4'190.08 | 24.66% | 43.51% | -0.36% | -0.88% | 2.11% | 28.28% | 76.57% |
|
FinecoBank N 25.11.2025 / 17:07:28 |
20.99 | 23.35% | 51.96% | 1.40% | 9.27% | 15.30% | 42.10% | 36.35% |
|
Banca MPS Rg 25.11.2025 / 17:08:53 |
8.670 | 23.26% | 172.64% | 3.25% | 17.13% | 13.68% | 48.76% | 356.40% |
|
Generali 25.11.2025 / 17:08:42 |
33.44 | 21.90% | 73.80% | 2.01% | 0.27% | 1.52% | 21.07% | 95.76% |
|
Mediobanca N 25.11.2025 / 17:08:32 |
17.240 | 20.78% | 51.66% | -0.52% | 3.20% | -14.48% | 24.19% | 81.32% |
|
Hera N 25.11.2025 / 17:07:49 |
4.085 | 20.50% | 38.82% | -0.73% | 2.95% | 12.85% | 16.18% | 56.93% |
|
Eni N 25.11.2025 / 17:08:50 |
15.678 | 20.42% | 2.46% | -3.98% | -1.07% | 3.68% | 16.39% | 11.39% |
|
De Longhi N 25.11.2025 / 17:08:45 |
36.62 | 20.03% | 18.07% | 9.25% | 16.48% | 23.05% | 31.73% | 64.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 25.11.2025 / 17:08:53 |
2.326 | 0.45% |
2.330 09:00 |
2.306 14:18 |
2.745 06.11.25 |
1.894 09.04.25 |
3'199'275 |
|
Banca Generali N 25.11.2025 / 17:06:59 |
53.60 | 0.89% |
53.70 13:43 |
52.80 09:10 |
57.65 12.05.25 |
41.92 07.04.25 |
119'271 |
|
Banca MPS Rg 25.11.2025 / 17:08:53 |
8.670 | 3.47% |
8.681 16:52 |
8.312 14:19 |
8.900 13.11.25 |
5.551 07.04.25 |
9'414'037 |
|
Banco BPM Rg 25.11.2025 / 17:08:51 |
12.305 | 1.38% |
12.333 16:47 |
12.010 10:30 |
13.533 13.11.25 |
7.398 07.04.25 |
1'839'389 |
|
Bca Mediolanum N 25.11.2025 / 17:08:51 |
18.100 | -0.17% |
18.240 13:44 |
17.860 10:36 |
19.300 13.11.25 |
11.26 02.01.25 |
271'591 |
|
BPER Banca N 25.11.2025 / 17:08:44 |
10.165 | 0.69% |
10.235 15:04 |
9.962 10:30 |
10.975 11.11.25 |
5.314 07.04.25 |
2'460'386 |
|
BrunelloCucinelli N 25.11.2025 / 17:08:47 |
88.54 | 0.20% |
88.76 16:53 |
87.14 13:22 |
133.30 14.02.25 |
77.46 26.09.25 |
68'300 |
|
Buzzi N 25.11.2025 / 17:08:30 |
52.93 | 4.70% |
53.10 16:58 |
49.58 09:12 |
54.45 19.03.25 |
35.34 14.01.25 |
418'840 |
|
Dav Cam Mil Rg 25.11.2025 / 17:08:51 |
5.673 | 1.56% |
5.710 15:52 |
5.559 09:20 |
6.832 19.08.25 |
5.08 07.04.25 |
1'795'860 |
|
De Longhi N 25.11.2025 / 17:08:45 |
36.62 | 0.99% |
36.62 17:08 |
35.96 10:28 |
36.62 25.11.25 |
23.41 07.04.25 |
187'406 |
|
DiaSorin N 25.11.2025 / 17:08:52 |
60.74 | -0.10% |
60.80 13:44 |
59.52 09:14 |
107.45 28.01.25 |
58.16 19.11.25 |
142'114 |
|
Enel N 25.11.2025 / 17:08:53 |
8.798 | -0.09% |
8.869 09:00 |
8.759 14:39 |
9.111 14.11.25 |
6.523 06.03.25 |
7'454'562 |
|
Eni N 25.11.2025 / 17:08:50 |
15.678 | -0.42% |
15.854 13:33 |
15.630 16:06 |
16.606 17.11.25 |
11.018 09.04.25 |
2'456'390 |
|
Ferrari Rg 25.11.2025 / 17:08:15 |
332.50 | -1.22% |
335.10 13:44 |
330.00 15:30 |
492.90 18.02.25 |
321.7 14.10.25 |
211'436 |
|
Fincantieri Rg 25.11.2025 / 17:08:27 |
17.420 | -2.30% |
17.790 10:07 |
17.200 15:50 |
27.36 08.10.25 |
6.81 03.01.25 |
519'659 |
|
FinecoBank N 25.11.2025 / 17:07:28 |
20.99 | 1.33% |
21.09 13:44 |
20.38 09:55 |
22.08 13.11.25 |
14.2 02.09.25 |
963'589 |
|
Generali 25.11.2025 / 17:08:42 |
33.44 | 0.71% |
33.56 16:16 |
32.86 11:32 |
35.24 16.05.25 |
27.16 02.01.25 |
743'130 |
|
Hera N 25.11.2025 / 17:07:49 |
4.085 | -0.99% |
4.116 09:02 |
4.036 15:16 |
4.466 03.06.25 |
3.326 24.01.25 |
982'552 |
|
Intesa Sanpaolo N 25.11.2025 / 17:08:50 |
5.509 | 0.97% |
5.528 16:46 |
5.376 10:40 |
6.010 13.11.25 |
3.6773 07.04.25 |
16'424'816 |
|
INWIT N 25.11.2025 / 17:08:47 |
7.818 | 0.90% |
7.855 12:18 |
7.690 09:13 |
10.800 06.05.25 |
7.69 25.11.25 |
1'099'219 |
|
Italgas Rg 25.11.2025 / 17:08:53 |
9.435 | -1.10% |
9.563 09:00 |
9.393 16:03 |
9.695 20.11.25 |
5.00504 13.01.25 |
1'222'291 |
|
Italy 40 25.11.2025 / 17:23:53 |
4'190.08 | 0.77% |
4'197.93 16:46 |
4'122.63 10:40 |
4'421.86 13.11.25 |
3156.6572 07.04.25 |
|
|
Iveco Grp Rg 25.11.2025 / 17:08:31 |
18.380 | 0.44% |
18.415 14:49 |
18.275 09:08 |
19.793 30.07.25 |
8.956 03.01.25 |
535'485 |
|
Leonardo N 25.11.2025 / 17:08:46 |
45.10 | 0.27% |
45.97 12:53 |
44.45 16:03 |
56.68 03.10.25 |
25.17 06.01.25 |
1'078'787 |
|
Lottomatica Grp Rg 25.11.2025 / 17:08:31 |
20.70 | 1.27% |
20.71 17:07 |
20.04 10:24 |
25.22 18.07.25 |
12.68 14.01.25 |
740'615 |