×
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
- 18.11.2025 - 16:05:16
- 4'188.12
- -2.43%
- -104.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.11.2025 / 15:50:04 |
2.375 | -1.62% | -0.04 | 2.374 | 2.376 | 2'027'278 | |
|
Banca Generali N 18.11.2025 / 15:49:55 |
52.03 | -1.00% | -0.53 | 52.00 | 52.05 | 87'005 | |
|
Banca MPS Rg 18.11.2025 / 15:50:15 |
8.367 | -4.34% | -0.38 | 8.363 | 8.367 | 6'583'336 | |
|
Banco BPM Rg 18.11.2025 / 15:50:19 |
12.545 | -2.88% | -0.37 | 12.540 | 12.545 | 2'177'005 | |
|
Bca Mediolanum N 18.11.2025 / 15:50:16 |
18.380 | -2.13% | -0.40 | 18.370 | 18.390 | 282'101 | |
|
BPER Banca N 18.11.2025 / 15:50:12 |
10.030 | -3.70% | -0.39 | 10.025 | 10.035 | 3'612'703 | |
|
BrunelloCucinelli N 18.11.2025 / 15:50:11 |
85.66 | -1.97% | -1.72 | 85.62 | 85.68 | 62'186 | |
|
Buzzi N 18.11.2025 / 15:49:28 |
50.20 | -2.71% | -1.40 | 50.10 | 50.20 | 176'160 | |
|
Dav Cam Mil Rg 18.11.2025 / 15:49:59 |
5.524 | -1.99% | -0.11 | 5.522 | 5.526 | 998'562 | |
|
De Longhi N 18.11.2025 / 15:50:08 |
33.44 | -1.99% | -0.68 | 33.42 | 33.46 | 104'913 | |
|
DiaSorin N 18.11.2025 / 15:50:17 |
58.72 | -0.44% | -0.26 | 58.70 | 58.72 | 92'156 | |
|
Enel N 18.11.2025 / 15:50:11 |
9.040 | -0.54% | -0.05 | 9.039 | 9.041 | 4'205'188 | |
|
Eni N 18.11.2025 / 15:50:12 |
16.290 | -1.82% | -0.30 | 16.290 | 16.294 | 1'905'617 | |
|
Ferrari Rg 18.11.2025 / 15:50:16 |
342.60 | -2.86% | -10.10 | 342.50 | 342.70 | 129'830 | |
|
Fincantieri Rg 18.11.2025 / 15:49:23 |
18.780 | -0.53% | -0.10 | 18.770 | 18.800 | 344'110 | |
|
FinecoBank N 18.11.2025 / 15:50:16 |
20.69 | -1.76% | -0.37 | 20.68 | 20.69 | 655'209 | |
|
Generali 18.11.2025 / 15:50:18 |
32.77 | -1.65% | -0.55 | 32.76 | 32.78 | 451'870 | |
|
Hera N 18.11.2025 / 15:50:10 |
4.112 | 0.88% | 0.04 | 4.110 | 4.114 | 928'804 | |
|
Intesa Sanpaolo N 18.11.2025 / 15:50:18 |
5.551 | -3.02% | -0.17 | 5.551 | 5.552 | 15'461'744 | |
|
INWIT N 18.11.2025 / 15:50:03 |
7.810 | -1.01% | -0.08 | 7.805 | 7.815 | 1'027'232 | |
|
Italgas Rg 18.11.2025 / 15:50:18 |
9.410 | -0.16% | -0.02 | 9.405 | 9.410 | 614'600 | |
|
Italy 40 18.11.2025 / 16:05:17 |
4'188.15 | -2.43% | -104.20 | 0 | |||
|
Iveco Grp Rg 18.11.2025 / 15:49:35 |
18.350 | -0.46% | -0.09 | 18.350 | 18.355 | 282'032 | |
|
Leonardo N 18.11.2025 / 15:50:17 |
50.78 | -0.57% | -0.29 | 50.78 | 50.80 | 416'464 | |
|
Lottomatica Grp Rg 18.11.2025 / 15:49:52 |
19.980 | -1.33% | -0.27 | 19.970 | 19.990 | 446'172 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fincantieri Rg 18.11.2025 / 15:49:23 |
18.780 | 173.23% | -56.36% | -6.80% | -17.23% | 1.79% | 232.51% | 4'392.97% |
|
Telecom Italia N 18.11.2025 / 15:49:45 |
0.4799 | 103.86% | 70.67% | -3.23% | -5.44% | 5.75% | 108.74% | 124.25% |
|
Iveco Grp Rg 18.11.2025 / 15:49:35 |
18.350 | 97.55% | 126.31% | -0.38% | 0.34% | 0.08% | 98.38% | 203.06% |
|
Leonardo N 18.11.2025 / 15:50:17 |
50.78 | 97.49% | 241.64% | 2.03% | -0.27% | 4.61% | 101.67% | 589.04% |
|
Italgas Rg 18.11.2025 / 15:50:18 |
9.410 | 85.96% | 93.20% | 0.03% | 9.71% | 22.97% | 79.75% | 84.84% |
|
BPER Banca N 18.11.2025 / 15:50:12 |
10.030 | 69.93% | 244.21% | -7.24% | 0.22% | 11.69% | 68.20% | 453.96% |
|
UniCredit Rg 18.11.2025 / 15:50:11 |
62.42 | 66.00% | 160.29% | -6.28% | -1.17% | -6.41% | 61.44% | 392.70% |
|
Banco BPM Rg 18.11.2025 / 15:50:19 |
12.545 | 65.52% | 170.65% | -5.37% | 2.37% | 5.55% | 87.07% | 304.42% |
|
Bca Mediolanum N 18.11.2025 / 15:50:16 |
18.380 | 63.95% | 120.28% | -2.80% | 10.22% | 4.73% | 66.94% | 133.62% |
|
UNIPOL N 18.11.2025 / 15:50:11 |
18.745 | 60.13% | 272.72% | -1.94% | 1.17% | 3.14% | 64.86% | 302.17% |
|
Lottomatica Grp Rg 18.11.2025 / 15:49:52 |
19.980 | 58.20% | 106.58% | -1.38% | -5.17% | -14.25% | 66.50% | 0.00% |
|
Poste Italiane N 18.11.2025 / 15:49:21 |
20.84 | 55.14% | 105.59% | -1.44% | 3.07% | 1.71% | 61.51% | 119.54% |
|
Intesa Sanpaolo N 18.11.2025 / 15:50:18 |
5.551 | 48.39% | 116.43% | -5.00% | 0.89% | 0.67% | 49.68% | 164.28% |
|
Buzzi N 18.11.2025 / 15:49:28 |
50.20 | 45.19% | 86.76% | -0.69% | 2.37% | 14.04% | 22.80% | 199.56% |
|
Prysmian N 18.11.2025 / 15:50:11 |
81.96 | 36.04% | 102.61% | -2.82% | -7.66% | 8.50% | 36.78% | 157.29% |
|
Snam N 18.11.2025 / 15:50:11 |
5.689 | 33.46% | 22.79% | 0.65% | 6.30% | 9.01% | 31.23% | 21.14% |
|
Enel N 18.11.2025 / 15:50:11 |
9.040 | 31.93% | 34.78% | 0.87% | 5.54% | 12.71% | 36.22% | 81.55% |
|
Banca MPS Rg 18.11.2025 / 15:50:15 |
8.367 | 28.66% | 184.58% | -0.38% | 18.57% | 2.04% | 40.95% | 387.08% |
|
Eni N 18.11.2025 / 15:50:12 |
16.290 | 26.91% | 7.98% | -1.14% | 9.10% | 7.48% | 18.84% | 16.05% |
|
FinecoBank N 18.11.2025 / 15:50:16 |
20.69 | 25.40% | 54.49% | -3.90% | 9.18% | 7.76% | 42.95% | 43.00% |
|
Mediobanca N 18.11.2025 / 15:50:14 |
17.225 | 25.26% | 57.28% | -1.49% | 6.29% | -18.63% | 22.36% | 76.60% |
|
Italy 40 18.11.2025 / 16:05:17 |
4'188.15 | 24.60% | 48.15% | -3.86% | 0.45% | -0.08% | 27.67% | 85.42% |
|
Generali 18.11.2025 / 15:50:18 |
32.77 | 22.32% | 74.40% | -2.27% | 0.88% | -3.93% | 21.93% | 95.09% |
|
Terna N 18.11.2025 / 15:50:16 |
9.054 | 19.29% | 20.38% | 0.17% | -0.48% | 5.80% | 16.80% | 26.67% |
|
Hera N 18.11.2025 / 15:50:10 |
4.112 | 19.04% | 37.13% | 2.88% | 4.00% | 11.14% | 21.12% | 55.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.11.2025 / 15:50:04 |
2.375 | -1.62% |
2.403 09:00 |
2.368 15:25 |
2.745 06.11.25 |
1.894 09.04.25 |
2'027'278 |
|
Banca Generali N 18.11.2025 / 15:49:55 |
52.03 | -1.00% |
52.30 10:56 |
51.45 09:13 |
57.65 12.05.25 |
41.92 07.04.25 |
87'005 |
|
Banca MPS Rg 18.11.2025 / 15:50:15 |
8.367 | -4.34% |
8.606 09:07 |
8.320 15:09 |
8.900 13.11.25 |
5.551 07.04.25 |
6'583'336 |
|
Banco BPM Rg 18.11.2025 / 15:50:19 |
12.545 | -2.88% |
12.730 09:14 |
12.525 15:32 |
13.533 13.11.25 |
7.398 07.04.25 |
2'177'005 |
|
Bca Mediolanum N 18.11.2025 / 15:50:16 |
18.380 | -2.13% |
18.730 09:00 |
18.355 15:12 |
19.300 13.11.25 |
11.26 02.01.25 |
282'101 |
|
BPER Banca N 18.11.2025 / 15:50:12 |
10.030 | -3.70% |
10.300 09:14 |
10.013 15:21 |
10.975 11.11.25 |
5.314 07.04.25 |
3'612'703 |
|
BrunelloCucinelli N 18.11.2025 / 15:50:11 |
85.66 | -1.97% |
86.80 09:00 |
85.18 10:30 |
133.30 14.02.25 |
77.46 26.09.25 |
62'186 |
|
Buzzi N 18.11.2025 / 15:49:28 |
50.20 | -2.71% |
51.15 09:41 |
49.90 15:32 |
54.45 19.03.25 |
35.34 14.01.25 |
176'160 |
|
Dav Cam Mil Rg 18.11.2025 / 15:49:59 |
5.524 | -1.99% |
5.586 09:00 |
5.518 10:27 |
6.832 19.08.25 |
5.08 07.04.25 |
998'562 |
|
De Longhi N 18.11.2025 / 15:50:08 |
33.44 | -1.99% |
33.58 12:48 |
33.25 09:51 |
35.10 12.11.25 |
23.41 07.04.25 |
104'913 |
|
DiaSorin N 18.11.2025 / 15:50:17 |
58.72 | -0.44% |
59.20 12:01 |
58.40 09:00 |
107.45 28.01.25 |
58.4 17.11.25 |
92'156 |
|
Enel N 18.11.2025 / 15:50:11 |
9.040 | -0.54% |
9.080 09:14 |
8.981 10:26 |
9.111 14.11.25 |
6.523 06.03.25 |
4'205'188 |
|
Eni N 18.11.2025 / 15:50:12 |
16.290 | -1.82% |
16.546 09:29 |
16.220 15:07 |
16.606 17.11.25 |
11.018 09.04.25 |
1'905'617 |
|
Ferrari Rg 18.11.2025 / 15:50:16 |
342.60 | -2.86% |
348.10 09:00 |
342.40 15:42 |
492.90 18.02.25 |
321.7 14.10.25 |
129'830 |
|
Fincantieri Rg 18.11.2025 / 15:49:23 |
18.780 | -0.53% |
19.120 09:40 |
18.300 09:11 |
27.36 08.10.25 |
6.81 03.01.25 |
344'110 |
|
FinecoBank N 18.11.2025 / 15:50:16 |
20.69 | -1.76% |
20.93 10:53 |
20.63 09:11 |
22.08 13.11.25 |
14.2 02.09.25 |
655'209 |
|
Generali 18.11.2025 / 15:50:18 |
32.77 | -1.65% |
33.03 10:56 |
32.70 15:11 |
35.24 16.05.25 |
27.16 02.01.25 |
451'870 |
|
Hera N 18.11.2025 / 15:50:10 |
4.112 | 0.88% |
4.123 14:43 |
4.065 09:00 |
4.466 03.06.25 |
3.326 24.01.25 |
928'804 |
|
Intesa Sanpaolo N 18.11.2025 / 15:50:18 |
5.551 | -3.02% |
5.657 09:07 |
5.550 15:50 |
6.010 13.11.25 |
3.6773 07.04.25 |
15'461'744 |
|
INWIT N 18.11.2025 / 15:50:03 |
7.810 | -1.01% |
7.915 09:43 |
7.800 13:50 |
10.800 06.05.25 |
7.6925 14.11.25 |
1'027'232 |
|
Italgas Rg 18.11.2025 / 15:50:18 |
9.410 | -0.16% |
9.420 14:41 |
9.315 10:36 |
9.445 17.11.25 |
5.00504 13.01.25 |
614'600 |
|
Italy 40 18.11.2025 / 16:05:17 |
4'188.15 | -2.43% |
4'292.35 09:00 |
4'187.96 16:05 |
4'421.86 13.11.25 |
3156.6572 07.04.25 |
|
|
Iveco Grp Rg 18.11.2025 / 15:49:35 |
18.350 | -0.46% |
18.435 09:00 |
18.320 13:49 |
19.793 30.07.25 |
8.956 03.01.25 |
282'032 |
|
Leonardo N 18.11.2025 / 15:50:17 |
50.78 | -0.57% |
51.96 09:28 |
49.99 09:03 |
56.68 03.10.25 |
25.17 06.01.25 |
416'464 |
|
Lottomatica Grp Rg 18.11.2025 / 15:49:52 |
19.980 | -1.33% |
20.05 15:36 |
19.700 09:11 |
25.22 18.07.25 |
12.68 14.01.25 |
446'172 |