×
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 - 17:30:02
- 4'239.67
- 0.05%
- 2.12
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 04.11.2025 / 17:30:00 |
2.718 | 0.50% | 0.01 | 2.712 | 2.712 | 5'158'866 | |
|
Banca Generali N 04.11.2025 / 17:30:00 |
49.36 | -0.66% | -0.33 | 49.60 | 49.60 | 79'665 | |
|
Banca MPS Rg 04.11.2025 / 17:30:00 |
7.601 | 0.05% | 0.00 | 7.600 | 7.600 | 4'391'901 | |
|
Banco BPM Rg 04.11.2025 / 17:30:00 |
12.608 | -0.49% | -0.06 | 12.605 | 12.605 | 2'115'596 | |
|
Bca Mediolanum N 04.11.2025 / 17:30:00 |
17.675 | 0.54% | 0.10 | 17.690 | 17.690 | 561'217 | |
|
BPER Banca N 04.11.2025 / 17:30:00 |
10.365 | -0.96% | -0.10 | 10.360 | 10.360 | 7'591'793 | |
|
BrunelloCucinelli N 04.11.2025 / 17:30:00 |
87.34 | -1.71% | -1.52 | 87.28 | 87.28 | 135'070 | |
|
Buzzi N 04.11.2025 / 17:30:00 |
51.50 | -2.09% | -1.10 | 51.25 | 51.25 | 512'642 | |
|
Dav Cam Mil Rg 04.11.2025 / 17:30:00 |
5.946 | 0.75% | 0.04 | 5.958 | 5.958 | 2'795'729 | |
|
De Longhi N 04.11.2025 / 17:30:00 |
30.86 | -1.59% | -0.50 | 30.76 | 30.76 | 138'266 | |
|
DiaSorin N 04.11.2025 / 17:30:00 |
76.20 | -0.52% | -0.40 | 76.36 | 76.36 | 74'822 | |
|
Enel N 04.11.2025 / 17:30:00 |
8.950 | 1.80% | 0.16 | 8.957 | 8.957 | 8'625'012 | |
|
Eni N 04.11.2025 / 17:30:00 |
15.870 | -0.73% | -0.12 | 15.910 | 15.910 | 2'663'262 | |
|
Ferrari Rg 04.11.2025 / 17:30:00 |
352.55 | 3.94% | 13.35 | 350.70 | 350.70 | 581'504 | |
|
Fincantieri Rg 04.11.2025 / 17:30:00 |
21.65 | -3.18% | -0.71 | 21.72 | 21.72 | 245'447 | |
|
FinecoBank N 04.11.2025 / 17:30:00 |
20.22 | 1.25% | 0.25 | 20.21 | 20.21 | 1'359'485 | |
|
Generali 04.11.2025 / 17:30:00 |
32.85 | -1.08% | -0.36 | 32.87 | 32.87 | 1'163'737 | |
|
Hera N 04.11.2025 / 17:30:00 |
3.950 | 0.43% | 0.02 | 3.956 | 3.956 | 1'332'425 | |
|
Intesa Sanpaolo N 04.11.2025 / 17:30:00 |
5.561 | 0.25% | 0.01 | 5.574 | 5.574 | 13'100'480 | |
|
INWIT N 04.11.2025 / 17:30:00 |
9.398 | 0.05% | 0.01 | 9.415 | 9.415 | 1'233'347 | |
|
Italgas Rg 04.11.2025 / 17:30:00 |
9.315 | -0.08% | -0.01 | 9.335 | 9.335 | 3'223'651 | |
|
Italy 40 04.11.2025 / 17:30:02 |
4'239.67 | 0.05% | 2.12 | 0 | |||
|
Iveco Grp Rg 04.11.2025 / 17:30:00 |
18.435 | -0.27% | -0.05 | 18.420 | 18.420 | 431'775 | |
|
Leonardo N 04.11.2025 / 17:30:00 |
50.88 | -2.38% | -1.24 | 51.02 | 51.02 | 912'680 | |
|
Lottomatica Grp Rg 04.11.2025 / 17:30:00 |
22.12 | 2.93% | 0.63 | 22.12 | 22.12 | 1'447'079 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fincantieri Rg 04.11.2025 / 17:30:00 |
21.65 | 223.59% | -48.31% | -4.12% | -17.99% | 27.35% | 318.36% | 5'511.00% |
|
Telecom Italia N 04.11.2025 / 17:30:00 |
0.4904 | 103.17% | 70.09% | -3.10% | 1.05% | 9.88% | 113.87% | 129.23% |
|
Leonardo N 04.11.2025 / 17:30:00 |
50.88 | 101.55% | 248.66% | -1.62% | -7.24% | 10.46% | 125.63% | 535.92% |
|
Iveco Grp Rg 04.11.2025 / 17:30:00 |
18.435 | 98.08% | 126.92% | 0.05% | 1.43% | 0.05% | 96.96% | 243.65% |
|
Italgas Rg 04.11.2025 / 17:30:00 |
9.315 | 83.93% | 91.10% | 5.14% | 17.80% | 26.13% | 76.27% | 93.21% |
|
BPER Banca N 04.11.2025 / 17:30:00 |
10.365 | 70.75% | 245.86% | 3.90% | 7.45% | 15.60% | 78.28% | 446.30% |
|
Lottomatica Grp Rg 04.11.2025 / 17:30:00 |
22.12 | 67.89% | 119.23% | 3.32% | -0.63% | -6.90% | 85.29% | 0.00% |
|
UniCredit Rg 04.11.2025 / 17:30:00 |
64.14 | 67.11% | 162.04% | 1.92% | 1.40% | -6.22% | 50.00% | 397.40% |
|
Banco BPM Rg 04.11.2025 / 17:30:00 |
12.608 | 62.35% | 165.47% | 1.78% | -0.81% | 8.00% | 93.75% | 314.05% |
|
UNIPOL N 04.11.2025 / 17:29:52 |
19.355 | 61.09% | 274.94% | 1.63% | 3.03% | 7.44% | 66.14% | 330.49% |
|
Bca Mediolanum N 04.11.2025 / 17:30:00 |
17.675 | 53.47% | 106.20% | 3.42% | 3.79% | 5.46% | 53.47% | 132.62% |
|
Poste Italiane N 04.11.2025 / 17:29:55 |
20.89 | 53.20% | 103.01% | -0.17% | 3.42% | 4.87% | 59.47% | 138.29% |
|
Buzzi N 04.11.2025 / 17:30:00 |
51.50 | 48.00% | 90.38% | 1.63% | 10.37% | 18.75% | 38.44% | 214.65% |
|
Intesa Sanpaolo N 04.11.2025 / 17:30:00 |
5.561 | 43.80% | 109.74% | -0.84% | 0.67% | 3.63% | 35.85% | 184.40% |
|
Prysmian N 04.11.2025 / 17:30:00 |
86.56 | 43.66% | 113.96% | -4.94% | -1.32% | 15.44% | 35.42% | 177.24% |
|
Enel N 04.11.2025 / 17:30:00 |
8.950 | 27.62% | 30.39% | 3.39% | 9.80% | 14.17% | 27.82% | 92.36% |
|
Italy 40 04.11.2025 / 17:30:02 |
4'239.67 | 26.13% | 46.26% | 0.29% | 0.38% | 2.80% | 25.10% | 94.82% |
|
A2A N 04.11.2025 / 17:30:00 |
2.718 | 25.90% | 45.39% | 10.53% | 22.00% | 27.73% | 31.06% | 143.78% |
|
Snam N 04.11.2025 / 17:30:00 |
5.454 | 25.38% | 15.36% | 0.63% | 7.68% | 6.40% | 23.77% | 18.16% |
|
Eni N 04.11.2025 / 17:30:00 |
15.870 | 22.27% | 4.03% | 0.14% | 4.46% | 6.27% | 12.33% | 17.96% |
|
Generali 04.11.2025 / 17:30:00 |
32.85 | 21.90% | 73.80% | -1.51% | -0.20% | -1.48% | 28.93% | 115.77% |
|
Mediobanca N 04.11.2025 / 17:30:00 |
16.595 | 19.07% | 49.51% | -0.66% | -0.39% | -21.18% | 8.36% | 82.24% |
|
FinecoBank N 04.11.2025 / 17:30:00 |
20.22 | 18.94% | 46.53% | 5.29% | 9.15% | 8.77% | 39.59% | 44.40% |
|
Terna N 04.11.2025 / 17:30:00 |
8.928 | 16.05% | 17.12% | -1.78% | 3.57% | 5.71% | 12.56% | 32.13% |
|
Hera N 04.11.2025 / 17:30:00 |
3.950 | 14.87% | 32.32% | -0.45% | 1.83% | 7.72% | 13.25% | 62.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 04.11.2025 / 17:30:00 |
2.718 | 0.50% |
2.729 16:11 |
2.671 11:14 |
2.729 04.11.25 |
1.894 09.04.25 |
5'158'866 |
|
Banca Generali N 04.11.2025 / 17:30:00 |
49.36 | -0.66% |
49.44 16:14 |
48.54 11:09 |
57.65 12.05.25 |
41.92 07.04.25 |
79'665 |
|
Banca MPS Rg 04.11.2025 / 17:30:00 |
7.601 | 0.05% |
7.609 17:28 |
7.476 11:16 |
8.585 25.08.25 |
5.551 07.04.25 |
4'391'901 |
|
Banco BPM Rg 04.11.2025 / 17:30:00 |
12.608 | -0.49% |
12.620 16:00 |
12.365 11:08 |
13.100 09.10.25 |
7.398 07.04.25 |
2'115'596 |
|
Bca Mediolanum N 04.11.2025 / 17:30:00 |
17.675 | 0.54% |
17.710 16:14 |
17.110 11:16 |
17.710 04.11.25 |
11.26 02.01.25 |
561'217 |
|
BPER Banca N 04.11.2025 / 17:30:00 |
10.365 | -0.96% |
10.405 13:54 |
10.248 11:08 |
10.580 03.11.25 |
5.314 07.04.25 |
7'591'793 |
|
BrunelloCucinelli N 04.11.2025 / 17:30:00 |
87.34 | -1.71% |
88.54 09:24 |
86.92 17:07 |
133.30 14.02.25 |
77.46 26.09.25 |
135'070 |
|
Buzzi N 04.11.2025 / 17:30:00 |
51.50 | -2.09% |
51.70 09:01 |
49.88 11:16 |
54.45 19.03.25 |
35.34 14.01.25 |
512'642 |
|
Dav Cam Mil Rg 04.11.2025 / 17:30:00 |
5.946 | 0.75% |
6.058 09:17 |
5.898 09:00 |
6.832 19.08.25 |
5.08 07.04.25 |
2'795'729 |
|
De Longhi N 04.11.2025 / 17:30:00 |
30.86 | -1.59% |
31.16 09:00 |
30.73 16:53 |
34.82 26.02.25 |
23.41 07.04.25 |
138'266 |
|
DiaSorin N 04.11.2025 / 17:30:00 |
76.20 | -0.52% |
76.25 09:14 |
75.24 11:29 |
107.45 28.01.25 |
73.07 15.10.25 |
74'822 |
|
Enel N 04.11.2025 / 17:30:00 |
8.950 | 1.80% |
8.962 17:04 |
8.720 09:11 |
8.962 04.11.25 |
6.523 06.03.25 |
8'625'012 |
|
Eni N 04.11.2025 / 17:30:00 |
15.870 | -0.73% |
15.902 09:00 |
15.682 11:01 |
16.108 03.11.25 |
11.018 09.04.25 |
2'663'262 |
|
Ferrari Rg 04.11.2025 / 17:30:00 |
352.55 | 3.94% |
354.40 16:10 |
335.10 10:27 |
492.90 18.02.25 |
321.7 14.10.25 |
581'504 |
|
Fincantieri Rg 04.11.2025 / 17:30:00 |
21.65 | -3.18% |
22.20 09:31 |
21.52 15:34 |
27.36 08.10.25 |
6.81 03.01.25 |
245'447 |
|
FinecoBank N 04.11.2025 / 17:30:00 |
20.22 | 1.25% |
20.26 17:03 |
19.733 11:10 |
20.26 04.11.25 |
14.2 02.09.25 |
1'359'485 |
|
Generali 04.11.2025 / 17:30:00 |
32.85 | -1.08% |
33.07 09:01 |
32.59 12:26 |
35.24 16.05.25 |
27.16 02.01.25 |
1'163'737 |
|
Hera N 04.11.2025 / 17:30:00 |
3.950 | 0.43% |
3.959 16:36 |
3.898 11:14 |
4.466 03.06.25 |
3.326 24.01.25 |
1'332'425 |
|
Intesa Sanpaolo N 04.11.2025 / 17:30:00 |
5.561 | 0.25% |
5.574 16:00 |
5.466 11:13 |
5.767 31.10.25 |
3.6773 07.04.25 |
13'100'480 |
|
INWIT N 04.11.2025 / 17:30:00 |
9.398 | 0.05% |
9.410 17:01 |
9.273 09:36 |
10.800 06.05.25 |
8.81 08.04.25 |
1'233'347 |
|
Italgas Rg 04.11.2025 / 17:30:00 |
9.315 | -0.08% |
9.348 15:15 |
9.180 09:00 |
9.353 03.11.25 |
5.00504 13.01.25 |
3'223'651 |
|
Italy 40 04.11.2025 / 17:30:02 |
4'239.67 | 0.05% |
4'240.11 17:28 |
4'171.54 11:16 |
4'279.96 22.08.25 |
3156.6572 07.04.25 |
|
|
Iveco Grp Rg 04.11.2025 / 17:30:00 |
18.435 | -0.27% |
18.475 09:00 |
18.420 09:54 |
19.793 30.07.25 |
8.956 03.01.25 |
431'775 |
|
Leonardo N 04.11.2025 / 17:30:00 |
50.88 | -2.38% |
51.30 09:00 |
50.56 09:06 |
56.68 03.10.25 |
25.17 06.01.25 |
912'680 |
|
Lottomatica Grp Rg 04.11.2025 / 17:30:00 |
22.12 | 2.93% |
22.20 17:12 |
20.89 09:00 |
25.22 18.07.25 |
12.68 14.01.25 |
1'447'079 |