×
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
- 04.07.2025 - 17:30:00
- 3'878.20
- -0.61%
- -23.94
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 04.07.2025 / 17:30:00 |
3'878.20 | -0.61% | -23.94 | 0 | |||
|
A2A N 04.07.2025 / 17:30:00 |
2.241 | -0.93% | -0.02 | 2.238 | 2.238 | 0 | |
|
Amplifon N 04.07.2025 / 17:30:00 |
20.60 | 1.28% | 0.26 | 20.45 | 20.45 | 0 | |
|
Banca Generali N 04.07.2025 / 17:30:00 |
46.32 | -0.43% | -0.20 | 46.44 | 46.44 | 0 | |
|
Banca MPS Rg 04.07.2025 / 17:30:00 |
6.921 | -1.89% | -0.13 | 6.920 | 6.920 | 0 | |
|
Banco BPM Rg 04.07.2025 / 17:30:00 |
10.020 | -0.84% | -0.09 | 10.005 | 10.005 | 0 | |
|
Bca Mediolanum N 04.07.2025 / 17:30:00 |
14.290 | -0.63% | -0.09 | 14.280 | 14.280 | 0 | |
|
Bca Pop. Sondrio N 04.07.2025 / 17:30:00 |
11.818 | 1.05% | 0.12 | 11.835 | 11.835 | 0 | |
|
BPER Banca N 04.07.2025 / 17:30:00 |
7.500 | -1.55% | -0.12 | 7.496 | 7.496 | 0 | |
|
BrunelloCucinelli N 04.07.2025 / 17:30:00 |
107.70 | -0.74% | -0.80 | 107.70 | 107.70 | 0 | |
|
Buzzi N 04.07.2025 / 17:30:00 |
45.92 | -0.78% | -0.36 | 46.08 | 46.08 | 0 | |
|
Dav Cam Mil Rg 04.07.2025 / 17:30:00 |
6.078 | 0.40% | 0.02 | 6.072 | 6.072 | 0 | |
|
De Longhi N 04.07.2025 / 17:30:00 |
29.37 | 1.07% | 0.31 | 29.46 | 29.46 | 0 | |
|
DiaSorin N 04.07.2025 / 17:30:00 |
89.76 | -1.08% | -0.98 | 90.28 | 90.28 | 0 | |
|
Enel N 04.07.2025 / 17:30:00 |
8.158 | 0.07% | 0.01 | 8.145 | 8.145 | 0 | |
|
Eni N 04.07.2025 / 17:30:00 |
13.890 | -0.63% | -0.09 | 13.922 | 13.922 | 0 | |
|
Ferrari Rg 04.07.2025 / 17:30:00 |
410.00 | -1.73% | -7.20 | 408.80 | 408.80 | 0 | |
|
FinecoBank N 04.07.2025 / 17:30:00 |
18.468 | -0.98% | -0.18 | 18.465 | 18.465 | 0 | |
|
Generali 04.07.2025 / 17:30:00 |
30.00 | -0.05% | -0.02 | 29.99 | 29.99 | 0 | |
|
Hera N 04.07.2025 / 17:30:00 |
3.962 | -0.25% | -0.01 | 3.958 | 3.958 | 0 | |
|
Intesa Sanpaolo N 04.07.2025 / 17:30:00 |
4.873 | -0.84% | -0.04 | 4.868 | 4.868 | 0 | |
|
INWIT N 04.07.2025 / 17:30:00 |
10.380 | 0.10% | 0.01 | 10.400 | 10.400 | 0 | |
|
Italgas Rg 04.07.2025 / 17:30:00 |
7.053 | 0.18% | 0.01 | 7.050 | 7.050 | 0 | |
|
Leonardo N 04.07.2025 / 17:30:00 |
45.92 | 0.19% | 0.09 | 45.87 | 45.87 | 0 | |
|
Lottomatica Grp Rg 04.07.2025 / 17:30:00 |
22.79 | -0.65% | -0.15 | 22.96 | 22.96 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Saipem Rg 04.07.2025 / 17:30:00 |
2.370 | -4.86% | 62.36% | 2.73% | 2.46% | 39.29% | 1.59% | 35.52% |
|
Telecom Italia N 04.07.2025 / 17:30:00 |
0.4139 | 68.37% | 40.96% | -0.50% | 7.20% | 38.85% | 80.03% | 61.30% |
|
Prysmian N 04.07.2025 / 17:30:00 |
59.44 | -2.81% | 44.76% | -2.62% | 1.64% | 36.46% | 2.27% | 131.76% |
|
Mediobanca N 04.07.2025 / 17:30:00 |
18.585 | 35.66% | 65.62% | -4.84% | -6.85% | 27.82% | 32.09% | 124.98% |
|
Lottomatica Grp Rg 04.07.2025 / 17:30:00 |
22.79 | 79.22% | 134.02% | -0.74% | -2.19% | 26.61% | 97.66% | 0.00% |
|
Bca Pop. Sondrio N 04.07.2025 / 17:30:00 |
11.818 | 43.98% | 99.57% | 1.55% | -3.29% | 23.05% | 72.39% | 256.50% |
|
UniCredit Rg 04.07.2025 / 17:30:00 |
56.49 | 47.55% | 131.36% | 0.36% | -2.80% | 21.93% | 52.56% | 527.75% |
|
BPER Banca N 04.07.2025 / 17:30:00 |
7.500 | 24.29% | 151.77% | -1.25% | -5.26% | 21.01% | 47.70% | 401.51% |
|
UNIPOL N 04.07.2025 / 17:30:00 |
16.285 | 36.08% | 216.73% | -1.87% | -7.34% | 20.85% | 71.78% | 274.80% |
|
Eni N 04.07.2025 / 17:30:00 |
13.890 | 6.91% | -9.03% | 0.48% | 4.17% | 20.53% | -3.84% | 23.84% |
|
Intesa Sanpaolo N 04.07.2025 / 17:30:00 |
4.873 | 27.39% | 85.81% | 0.22% | -2.72% | 18.65% | 37.15% | 180.10% |
|
Pirelli & C. Rg 04.07.2025 / 17:30:00 |
5.762 | 6.49% | 17.78% | -2.67% | -6.43% | 18.32% | 2.20% | 47.93% |
|
Banco BPM Rg 04.07.2025 / 17:30:00 |
10.020 | 29.48% | 111.73% | 0.99% | -3.19% | 17.11% | 59.15% | 281.03% |
|
Tenaris Rg 04.07.2025 / 17:30:00 |
16.188 | -10.13% | 3.40% | 2.36% | 6.43% | 17.09% | 13.22% | 35.22% |
|
Recordati Ind Chi N 04.07.2025 / 17:30:00 |
54.10 | 5.51% | 9.71% | 0.89% | -1.64% | 16.44% | 10.14% | 24.19% |
|
Enel N 04.07.2025 / 17:30:00 |
8.158 | 18.33% | 20.90% | 1.26% | 1.49% | 16.43% | 21.80% | 53.43% |
|
Amplifon N 04.07.2025 / 17:30:00 |
20.60 | -18.08% | -35.21% | 4.30% | -0.05% | 15.73% | -34.08% | -32.72% |
|
Italy 40 04.07.2025 / 17:30:00 |
3'878.20 | 15.38% | 34.68% | -0.29% | -2.67% | 15.38% | 18.03% | 90.55% |
|
Italgas Rg 04.07.2025 / 17:30:00 |
7.053 | 38.90% | 44.31% | -1.26% | 3.30% | 14.58% | 60.34% | 36.07% |
|
BrunelloCucinelli N 04.07.2025 / 17:30:00 |
107.70 | 2.89% | 21.84% | 4.66% | 3.91% | 14.57% | 15.74% | 157.84% |
|
Poste Italiane N 04.07.2025 / 17:30:00 |
18.033 | 33.03% | 76.28% | -0.48% | -5.55% | 14.22% | 50.40% | 103.40% |
|
Bca Mediolanum N 04.07.2025 / 17:30:00 |
14.290 | 25.53% | 68.67% | -1.96% | -2.26% | 12.56% | 36.88% | 128.04% |
|
FinecoBank N 04.07.2025 / 17:30:00 |
18.468 | 11.08% | 36.84% | -2.44% | -3.94% | 12.40% | 24.49% | 63.45% |
|
A2A N 04.07.2025 / 17:30:00 |
2.241 | 5.36% | 21.67% | -1.75% | -4.03% | 12.33% | 19.01% | 83.53% |
|
Banca MPS Rg 04.07.2025 / 17:30:00 |
6.921 | 3.77% | 129.54% | -2.59% | -4.89% | 12.29% | 42.64% | -35.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 04.07.2025 / 17:30:00 |
3'878.20 | -0.61% |
3'907.91 09:12 |
3'869.52 14:48 |
4'007.03 16.05.25 |
3156.6572 07.04.25 |
|
|
A2A N 04.07.2025 / 17:30:00 |
2.241 | -0.93% |
2.273 09:00 |
2.236 17:23 |
2.386 13.06.25 |
1.894 09.04.25 |
2'209'624 |
|
Amplifon N 04.07.2025 / 17:30:00 |
20.60 | 1.28% |
20.61 17:26 |
20.26 09:09 |
27.14 13.02.25 |
15.625 22.04.25 |
556'722 |
|
Banca Generali N 04.07.2025 / 17:30:00 |
46.32 | -0.43% |
46.62 09:11 |
46.18 13:43 |
57.65 12.05.25 |
41.92 07.04.25 |
82'730 |
|
Banca MPS Rg 04.07.2025 / 17:30:00 |
6.921 | -1.89% |
7.108 09:11 |
6.873 16:36 |
8.420 14.05.25 |
5.551 07.04.25 |
3'454'435 |
|
Banco BPM Rg 04.07.2025 / 17:30:00 |
10.020 | -0.84% |
10.108 09:11 |
9.952 14:48 |
10.525 13.05.25 |
7.398 07.04.25 |
930'065 |
|
Bca Mediolanum N 04.07.2025 / 17:30:00 |
14.290 | -0.63% |
14.415 09:11 |
14.260 13:42 |
15.510 26.03.25 |
11.26 02.01.25 |
374'083 |
|
Bca Pop. Sondrio N 04.07.2025 / 17:30:00 |
11.818 | 1.05% |
12.045 09:08 |
11.650 16:26 |
12.315 09.06.25 |
7.855 02.01.25 |
2'059'120 |
|
BPER Banca N 04.07.2025 / 17:30:00 |
7.500 | -1.55% |
7.658 09:08 |
7.415 13:14 |
8.040 12.05.25 |
5.314 07.04.25 |
6'140'319 |
|
BrunelloCucinelli N 04.07.2025 / 17:30:00 |
107.70 | -0.74% |
108.40 09:00 |
106.60 12:05 |
133.30 14.02.25 |
88.22 07.04.25 |
32'324 |
|
Buzzi N 04.07.2025 / 17:30:00 |
45.92 | -0.78% |
46.30 09:14 |
45.38 14:58 |
54.45 19.03.25 |
35.34 14.01.25 |
210'834 |
|
Dav Cam Mil Rg 04.07.2025 / 17:30:00 |
6.078 | 0.40% |
6.112 15:41 |
5.942 09:08 |
6.485 11.03.25 |
5.08 07.04.25 |
2'738'728 |
|
De Longhi N 04.07.2025 / 17:30:00 |
29.37 | 1.07% |
29.38 17:06 |
28.72 09:43 |
34.82 26.02.25 |
23.41 07.04.25 |
55'761 |
|
DiaSorin N 04.07.2025 / 17:30:00 |
89.76 | -1.08% |
90.40 09:01 |
88.84 09:29 |
107.45 28.01.25 |
88.84 04.07.25 |
62'999 |
|
Enel N 04.07.2025 / 17:30:00 |
8.158 | 0.07% |
8.211 09:12 |
8.134 11:59 |
8.290 02.07.25 |
6.523 06.03.25 |
7'489'100 |
|
Eni N 04.07.2025 / 17:30:00 |
13.890 | -0.63% |
14.028 16:26 |
13.870 14:06 |
14.496 27.03.25 |
11.018 09.04.25 |
1'882'860 |
|
Ferrari Rg 04.07.2025 / 17:30:00 |
410.00 | -1.73% |
416.10 09:00 |
410.00 17:25 |
492.90 18.02.25 |
349.5 07.04.25 |
76'178 |
|
FinecoBank N 04.07.2025 / 17:30:00 |
18.468 | -0.98% |
18.660 09:11 |
18.430 10:52 |
19.665 09.06.25 |
14.25 07.04.25 |
418'468 |
|
Generali 04.07.2025 / 17:30:00 |
30.00 | -0.05% |
30.18 09:15 |
29.88 10:47 |
35.24 16.05.25 |
27.16 02.01.25 |
760'124 |
|
Hera N 04.07.2025 / 17:30:00 |
3.962 | -0.25% |
3.988 09:22 |
3.959 17:05 |
4.466 03.06.25 |
3.326 24.01.25 |
606'655 |
|
Intesa Sanpaolo N 04.07.2025 / 17:30:00 |
4.873 | -0.84% |
4.944 09:11 |
4.854 14:48 |
5.040 09.06.25 |
3.6773 07.04.25 |
10'141'059 |
|
INWIT N 04.07.2025 / 17:30:00 |
10.380 | 0.10% |
10.435 09:41 |
10.300 13:48 |
10.800 06.05.25 |
8.81 08.04.25 |
798'748 |
|
Italgas Rg 04.07.2025 / 17:30:00 |
7.053 | 0.18% |
7.110 09:22 |
7.030 10:47 |
7.375 07.05.25 |
5.00504 13.01.25 |
781'661 |
|
Leonardo N 04.07.2025 / 17:30:00 |
45.92 | 0.19% |
46.11 09:11 |
45.49 09:28 |
56.18 02.06.25 |
25.17 06.01.25 |
542'278 |
|
Lottomatica Grp Rg 04.07.2025 / 17:30:00 |
22.79 | -0.65% |
22.92 09:01 |
22.62 11:09 |
24.07 23.05.25 |
12.68 14.01.25 |
244'754 |