×
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
- 18.09.2025 - 16:38:18
- 4'138.39
- 0.53%
- 21.93
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.09.2025 / 16:22:41 |
2.117 | -0.61% | -0.01 | 2.115 | 2.117 | 1'504'719 | |
|
Amplifon N 18.09.2025 / 16:23:07 |
15.030 | 2.82% | 0.41 | 15.030 | 15.040 | 483'744 | |
|
Banca Generali N 18.09.2025 / 16:23:11 |
48.53 | 0.21% | 0.10 | 48.52 | 48.54 | 135'794 | |
|
Banca MPS Rg 18.09.2025 / 16:23:17 |
8.089 | 0.21% | 0.02 | 8.085 | 8.089 | 9'219'830 | |
|
Banco BPM Rg 18.09.2025 / 16:23:08 |
12.728 | 0.99% | 0.13 | 12.725 | 12.730 | 3'842'412 | |
|
Bca Mediolanum N 18.09.2025 / 16:22:51 |
16.840 | 0.54% | 0.09 | 16.830 | 16.840 | 239'843 | |
|
Bca Pop. Sondrio N 18.09.2025 / 16:23:01 |
13.020 | -0.04% | -0.01 | 13.015 | 13.025 | 209'892 | |
|
BPER Banca N 18.09.2025 / 16:23:16 |
9.234 | 0.09% | 0.01 | 9.232 | 9.236 | 4'315'123 | |
|
BrunelloCucinelli N 18.09.2025 / 16:22:42 |
105.23 | 3.67% | 3.73 | 105.20 | 105.25 | 74'554 | |
|
Buzzi N 18.09.2025 / 16:22:49 |
48.38 | 2.37% | 1.12 | 48.36 | 48.40 | 294'614 | |
|
Dav Cam Mil Rg 18.09.2025 / 16:23:18 |
5.675 | -0.79% | -0.05 | 5.674 | 5.676 | 1'789'268 | |
|
De Longhi N 18.09.2025 / 16:22:16 |
30.82 | 1.72% | 0.52 | 30.80 | 30.84 | 61'859 | |
|
DiaSorin N 18.09.2025 / 16:23:16 |
78.94 | 0.23% | 0.18 | 78.94 | 78.96 | 71'868 | |
|
Enel N 18.09.2025 / 16:22:55 |
7.753 | -0.55% | -0.04 | 7.752 | 7.754 | 4'935'188 | |
|
Eni N 18.09.2025 / 16:23:16 |
14.910 | 0.58% | 0.09 | 14.908 | 14.912 | 1'388'171 | |
|
Ferrari Rg 18.09.2025 / 16:23:17 |
406.80 | 2.82% | 11.15 | 406.70 | 406.80 | 130'572 | |
|
FinecoBank N 18.09.2025 / 16:22:55 |
18.643 | 1.44% | 0.27 | 18.640 | 18.650 | 797'270 | |
|
Generali 18.09.2025 / 16:23:12 |
32.65 | -0.11% | -0.04 | 32.64 | 32.65 | 496'703 | |
|
Hera N 18.09.2025 / 16:23:18 |
3.693 | 0.54% | 0.02 | 3.692 | 3.694 | 1'176'640 | |
|
Intesa Sanpaolo N 18.09.2025 / 16:23:12 |
5.432 | 0.39% | 0.02 | 5.431 | 5.433 | 16'086'374 | |
|
INWIT N 18.09.2025 / 16:23:00 |
10.050 | -0.74% | -0.08 | 10.050 | 10.060 | 606'322 | |
|
Italgas Rg 18.09.2025 / 16:23:04 |
7.388 | -0.64% | -0.05 | 7.385 | 7.390 | 1'441'919 | |
|
Italy 40 18.09.2025 / 16:38:19 |
4'138.39 | 0.53% | 21.93 | 0 | |||
|
Leonardo N 18.09.2025 / 16:23:16 |
49.83 | 0.76% | 0.38 | 49.81 | 49.84 | 622'195 | |
|
Lottomatica Grp Rg 18.09.2025 / 16:23:08 |
21.91 | 0.05% | 0.01 | 21.90 | 21.94 | 696'172 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 18.09.2025 / 16:23:16 |
49.83 | 91.22% | 230.80% | 0.45% | 5.90% | 3.52% | 137.77% | 546.07% |
|
Telecom Italia N 18.09.2025 / 16:23:19 |
0.4471 | 82.10% | 52.45% | 1.18% | -2.51% | 7.17% | 75.20% | 136.30% |
|
Lottomatica Grp Rg 18.09.2025 / 16:23:08 |
21.91 | 71.09% | 123.41% | -3.14% | -7.71% | -5.32% | 88.15% | 0.00% |
|
UniCredit Rg 18.09.2025 / 16:23:20 |
64.35 | 66.93% | 161.75% | -3.22% | -6.95% | 14.58% | 70.24% | 497.76% |
|
Banco BPM Rg 18.09.2025 / 16:23:08 |
12.728 | 61.49% | 164.05% | 3.79% | 5.84% | 29.06% | 107.97% | 344.85% |
|
Bca Pop. Sondrio N 18.09.2025 / 16:23:01 |
13.020 | 60.36% | 122.27% | 0.62% | 2.44% | 12.27% | 87.07% | 264.32% |
|
Mediobanca N 18.09.2025 / 16:23:16 |
21.33 | 51.12% | 89.75% | 0.21% | 1.57% | 8.66% | 39.13% | 150.94% |
|
BPER Banca N 18.09.2025 / 16:23:16 |
9.234 | 50.53% | 204.91% | 0.28% | 1.36% | 22.40% | 85.94% | 447.18% |
|
Italgas Rg 18.09.2025 / 16:23:04 |
7.388 | 46.69% | 52.41% | -3.21% | -4.31% | 2.78% | 47.05% | 54.76% |
|
Bca Mediolanum N 18.09.2025 / 16:22:51 |
16.840 | 46.22% | 96.47% | -2.36% | -3.13% | 16.14% | 49.76% | 156.34% |
|
Poste Italiane N 18.09.2025 / 16:23:03 |
19.905 | 45.97% | 93.44% | -0.23% | -2.19% | 10.64% | 60.75% | 142.68% |
|
UNIPOL N 18.09.2025 / 16:23:06 |
17.430 | 43.34% | 233.63% | -0.09% | -4.70% | 4.87% | 69.72% | 294.41% |
|
Intesa Sanpaolo N 18.09.2025 / 16:23:12 |
5.432 | 40.27% | 104.60% | -0.64% | -3.03% | 12.93% | 43.27% | 182.63% |
|
Buzzi N 18.09.2025 / 16:22:49 |
48.38 | 32.86% | 70.90% | -1.10% | 11.63% | 6.05% | 33.91% | 205.62% |
|
Prysmian N 18.09.2025 / 16:23:20 |
81.35 | 28.37% | 91.18% | 2.81% | 10.56% | 40.74% | 24.73% | 146.73% |
|
Italy 40 18.09.2025 / 16:38:19 |
4'138.39 | 23.12% | 42.08% | -0.67% | -2.04% | 7.31% | 23.94% | 96.20% |
|
Generali 18.09.2025 / 16:23:12 |
32.65 | 19.97% | 71.05% | -1.09% | -5.27% | 9.00% | 26.29% | 116.14% |
|
Banca MPS Rg 18.09.2025 / 16:23:17 |
8.089 | 19.26% | 163.79% | 0.20% | -0.47% | 11.85% | 61.78% | 11.61% |
|
Snam N 18.09.2025 / 16:23:15 |
5.016 | 17.67% | 8.27% | -1.88% | -4.86% | -1.36% | 11.67% | 5.86% |
|
Eni N 18.09.2025 / 16:23:16 |
14.910 | 13.39% | -3.53% | 0.01% | -1.62% | 8.69% | 3.16% | 29.29% |
|
Enel N 18.09.2025 / 16:22:55 |
7.753 | 13.17% | 15.62% | -0.79% | -4.44% | -3.60% | 11.28% | 59.26% |
|
Pirelli & C. Rg 18.09.2025 / 16:23:20 |
6.077 | 11.20% | 22.99% | 1.23% | 2.79% | 5.14% | 9.50% | 63.26% |
|
Terna N 18.09.2025 / 16:22:45 |
8.307 | 10.27% | 11.28% | -2.02% | -4.45% | -3.94% | 4.81% | 17.85% |
|
FinecoBank N 18.09.2025 / 16:22:55 |
18.643 | 9.46% | 34.84% | -1.10% | -4.35% | -1.98% | 19.96% | 46.02% |
|
Banca Generali N 18.09.2025 / 16:23:11 |
48.53 | 7.72% | 43.59% | -2.94% | -0.96% | 3.04% | 19.59% | 80.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.09.2025 / 16:22:41 |
2.117 | -0.61% |
2.131 10:49 |
2.113 15:05 |
2.386 13.06.25 |
1.894 09.04.25 |
1'504'719 |
|
Amplifon N 18.09.2025 / 16:23:07 |
15.030 | 2.82% |
15.160 13:23 |
14.590 09:09 |
27.14 13.02.25 |
14.3925 01.08.25 |
483'744 |
|
Banca Generali N 18.09.2025 / 16:23:11 |
48.53 | 0.21% |
48.96 11:21 |
48.48 09:09 |
57.65 12.05.25 |
41.92 07.04.25 |
135'794 |
|
Banca MPS Rg 18.09.2025 / 16:23:17 |
8.089 | 0.21% |
8.301 09:37 |
8.070 15:20 |
8.585 25.08.25 |
5.551 07.04.25 |
9'219'830 |
|
Banco BPM Rg 18.09.2025 / 16:23:08 |
12.728 | 0.99% |
12.875 12:49 |
12.625 15:34 |
12.948 16.09.25 |
7.398 07.04.25 |
3'842'412 |
|
Bca Mediolanum N 18.09.2025 / 16:22:51 |
16.840 | 0.54% |
16.935 09:34 |
16.720 11:56 |
17.660 25.08.25 |
11.26 02.01.25 |
239'843 |
|
Bca Pop. Sondrio N 18.09.2025 / 16:23:01 |
13.020 | -0.04% |
13.200 09:01 |
12.850 11:48 |
13.405 15.09.25 |
7.855 02.01.25 |
209'892 |
|
BPER Banca N 18.09.2025 / 16:23:16 |
9.234 | 0.09% |
9.377 09:31 |
9.138 11:48 |
9.559 15.09.25 |
5.314 07.04.25 |
4'315'123 |
|
BrunelloCucinelli N 18.09.2025 / 16:22:42 |
105.23 | 3.67% |
105.43 13:20 |
100.70 09:09 |
133.30 14.02.25 |
88.22 07.04.25 |
74'554 |
|
Buzzi N 18.09.2025 / 16:22:49 |
48.38 | 2.37% |
48.81 14:53 |
47.42 09:00 |
54.45 19.03.25 |
35.34 14.01.25 |
294'614 |
|
Dav Cam Mil Rg 18.09.2025 / 16:23:18 |
5.675 | -0.79% |
5.734 13:23 |
5.634 09:34 |
6.832 19.08.25 |
5.08 07.04.25 |
1'789'268 |
|
De Longhi N 18.09.2025 / 16:22:16 |
30.82 | 1.72% |
31.02 12:59 |
30.32 09:14 |
34.82 26.02.25 |
23.41 07.04.25 |
61'859 |
|
DiaSorin N 18.09.2025 / 16:23:16 |
78.94 | 0.23% |
79.78 09:56 |
78.54 09:01 |
107.45 28.01.25 |
77.6 16.09.25 |
71'868 |
|
Enel N 18.09.2025 / 16:22:55 |
7.753 | -0.55% |
7.819 09:00 |
7.727 15:04 |
8.290 02.07.25 |
6.523 06.03.25 |
4'935'188 |
|
Eni N 18.09.2025 / 16:23:16 |
14.910 | 0.58% |
14.938 13:33 |
14.798 09:21 |
15.388 01.09.25 |
11.018 09.04.25 |
1'388'171 |
|
Ferrari Rg 18.09.2025 / 16:23:17 |
406.80 | 2.82% |
407.60 12:19 |
397.90 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
130'572 |
|
FinecoBank N 18.09.2025 / 16:22:55 |
18.643 | 1.44% |
18.648 16:22 |
18.420 09:00 |
19.693 25.08.25 |
14.2 02.09.25 |
797'270 |
|
Generali 18.09.2025 / 16:23:12 |
32.65 | -0.11% |
32.79 09:00 |
32.49 13:42 |
35.24 16.05.25 |
27.16 02.01.25 |
496'703 |
|
Hera N 18.09.2025 / 16:23:18 |
3.693 | 0.54% |
3.704 11:23 |
3.668 09:03 |
4.466 03.06.25 |
3.326 24.01.25 |
1'176'640 |
|
Intesa Sanpaolo N 18.09.2025 / 16:23:12 |
5.432 | 0.39% |
5.468 09:01 |
5.386 15:20 |
5.685 22.08.25 |
3.6773 07.04.25 |
16'086'374 |
|
INWIT N 18.09.2025 / 16:23:00 |
10.050 | -0.74% |
10.155 10:17 |
10.005 15:04 |
10.800 06.05.25 |
8.81 08.04.25 |
606'322 |
|
Italgas Rg 18.09.2025 / 16:23:04 |
7.388 | -0.64% |
7.448 11:31 |
7.368 15:45 |
7.815 28.08.25 |
5.00504 13.01.25 |
1'441'919 |
|
Italy 40 18.09.2025 / 16:38:19 |
4'138.39 | 0.53% |
4'151.01 09:16 |
4'116.46 09:00 |
4'279.96 22.08.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 18.09.2025 / 16:23:16 |
49.83 | 0.76% |
50.54 09:22 |
49.29 15:31 |
56.18 02.06.25 |
25.17 06.01.25 |
622'195 |
|
Lottomatica Grp Rg 18.09.2025 / 16:23:08 |
21.91 | 0.05% |
22.20 09:08 |
21.73 13:46 |
25.22 18.07.25 |
12.68 14.01.25 |
696'172 |