×
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
- 11.07.2025 - 17:30:05
- 3'920.23
- -1.14%
- -45.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 11.07.2025 / 17:30:05 |
3'920.23 | -1.14% | -45.11 | 0 | |||
|
A2A N 11.07.2025 / 17:30:00 |
2.183 | -0.25% | -0.01 | 2.189 | 2.189 | 0 | |
|
Amplifon N 11.07.2025 / 17:30:00 |
19.505 | -3.44% | -0.70 | 19.450 | 19.450 | 0 | |
|
Banca Generali N 11.07.2025 / 17:30:00 |
47.50 | 1.32% | 0.62 | 47.70 | 47.70 | 0 | |
|
Banca MPS Rg 11.07.2025 / 17:30:00 |
6.919 | -1.62% | -0.11 | 6.913 | 6.913 | 0 | |
|
Banco BPM Rg 11.07.2025 / 17:30:00 |
10.033 | -3.67% | -0.38 | 10.025 | 10.025 | 0 | |
|
Bca Mediolanum N 11.07.2025 / 17:30:00 |
14.660 | -0.37% | -0.06 | 14.640 | 14.640 | 0 | |
|
Bca Pop. Sondrio N 11.07.2025 / 17:30:00 |
11.650 | -1.87% | -0.22 | 11.645 | 11.645 | 0 | |
|
BPER Banca N 11.07.2025 / 17:30:00 |
7.390 | -2.12% | -0.16 | 7.406 | 7.406 | 0 | |
|
BrunelloCucinelli N 11.07.2025 / 17:30:00 |
108.30 | -0.73% | -0.80 | 107.80 | 107.80 | 0 | |
|
Buzzi N 11.07.2025 / 17:30:00 |
51.35 | 0.64% | 0.33 | 51.60 | 51.60 | 0 | |
|
Dav Cam Mil Rg 11.07.2025 / 17:30:00 |
6.148 | -2.47% | -0.16 | 6.150 | 6.150 | 0 | |
|
De Longhi N 11.07.2025 / 17:30:00 |
29.70 | -0.67% | -0.20 | 29.82 | 29.82 | 0 | |
|
DiaSorin N 11.07.2025 / 17:29:53 |
90.68 | 0.00% | 0.00 | 90.64 | 90.64 | 0 | |
|
Enel N 11.07.2025 / 17:30:00 |
7.972 | -0.65% | -0.05 | 7.986 | 7.986 | 0 | |
|
Eni N 11.07.2025 / 17:30:00 |
14.294 | 0.03% | 0.01 | 14.288 | 14.288 | 0 | |
|
Ferrari Rg 11.07.2025 / 17:30:00 |
421.50 | -0.71% | -3.00 | 421.60 | 421.60 | 0 | |
|
FinecoBank N 11.07.2025 / 17:30:00 |
18.590 | -0.48% | -0.09 | 18.580 | 18.580 | 0 | |
|
Generali 11.07.2025 / 17:30:00 |
31.04 | -0.16% | -0.05 | 31.14 | 31.14 | 0 | |
|
Hera N 11.07.2025 / 17:30:00 |
3.908 | -0.05% | 0.00 | 3.922 | 3.922 | 0 | |
|
Intesa Sanpaolo N 11.07.2025 / 17:30:00 |
4.920 | -1.53% | -0.08 | 4.920 | 4.920 | 0 | |
|
INWIT N 11.07.2025 / 17:29:56 |
10.290 | 0.00% | 0.00 | 10.270 | 10.270 | 0 | |
|
Italgas Rg 11.07.2025 / 17:30:00 |
6.920 | 0.87% | 0.06 | 6.920 | 6.920 | 0 | |
|
Leonardo N 11.07.2025 / 17:30:00 |
47.19 | 1.01% | 0.47 | 47.29 | 47.29 | 0 | |
|
Lottomatica Grp Rg 11.07.2025 / 17:30:00 |
24.60 | 0.33% | 0.08 | 24.70 | 24.70 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Buzzi N 11.07.2025 / 17:30:00 |
51.35 | 43.57% | 84.68% | 11.82% | 16.44% | 16.87% | 33.24% | 196.96% |
|
Lottomatica Grp Rg 11.07.2025 / 17:30:00 |
24.60 | 91.56% | 150.14% | 7.94% | 6.96% | 27.51% | 107.59% | 0.00% |
|
Generali 11.07.2025 / 17:30:00 |
31.04 | 14.13% | 62.73% | 3.47% | 0.58% | 0.73% | 31.69% | 102.28% |
|
Eni N 11.07.2025 / 17:30:00 |
14.294 | 9.29% | -7.01% | 2.91% | 2.28% | 16.25% | -0.15% | 28.20% |
|
Ferrari Rg 11.07.2025 / 17:30:00 |
421.50 | 3.01% | 39.09% | 2.80% | 5.05% | 10.12% | 5.59% | 122.60% |
|
Leonardo N 11.07.2025 / 17:30:00 |
47.19 | 80.67% | 212.54% | 2.78% | -2.64% | 3.90% | 105.71% | 371.24% |
|
Prysmian N 11.07.2025 / 17:30:00 |
61.02 | -0.81% | 47.73% | 2.66% | 8.46% | 35.82% | -2.96% | 129.85% |
|
Bca Mediolanum N 11.07.2025 / 17:30:00 |
14.660 | 28.46% | 72.60% | 2.59% | 3.75% | 10.97% | 36.75% | 129.47% |
|
Banca Generali N 11.07.2025 / 17:30:00 |
47.50 | 4.72% | 39.58% | 2.55% | -4.70% | -0.17% | 24.09% | 75.89% |
|
UniCredit Rg 11.07.2025 / 17:30:00 |
57.89 | 54.12% | 141.67% | 2.49% | 3.18% | 19.02% | 56.14% | 525.88% |
|
Tenaris Rg 11.07.2025 / 17:30:00 |
16.505 | -9.69% | 3.91% | 1.96% | 6.11% | 12.25% | 14.94% | 29.02% |
|
Saipem Rg 11.07.2025 / 17:30:00 |
2.399 | -5.34% | 61.54% | 1.20% | 2.24% | 27.41% | 1.57% | 4.18% |
|
Pirelli & C. Rg 11.07.2025 / 17:30:00 |
5.830 | 7.45% | 18.85% | 1.18% | -3.64% | 16.73% | 2.07% | 42.79% |
|
Dav Cam Mil Rg 11.07.2025 / 17:30:00 |
6.148 | 4.89% | -38.29% | 1.15% | 8.78% | 12.09% | -29.30% | -38.83% |
|
De Longhi N 11.07.2025 / 17:30:00 |
29.70 | -1.03% | -2.64% | 1.12% | 7.10% | 13.26% | -9.56% | 63.73% |
|
Italy 40 11.07.2025 / 17:30:05 |
3'920.23 | 16.63% | 36.86% | 1.08% | 1.34% | 11.50% | 17.10% | 90.11% |
|
DiaSorin N 11.07.2025 / 17:29:53 |
90.68 | -8.88% | -3.07% | 1.02% | -3.03% | -7.45% | -10.75% | -33.32% |
|
Intesa Sanpaolo N 11.07.2025 / 17:30:00 |
4.920 | 29.53% | 88.93% | 0.97% | 1.18% | 14.66% | 35.80% | 182.91% |
|
Reply Rg 11.07.2025 / 17:30:00 |
143.30 | -6.37% | 20.47% | 0.92% | -1.65% | -3.03% | 1.27% | 17.17% |
|
Nexi Rg 11.07.2025 / 17:30:00 |
5.131 | -3.17% | -29.98% | 0.75% | 6.30% | 5.49% | -13.27% | -37.15% |
|
UNIPOL N 11.07.2025 / 17:30:00 |
16.405 | 36.58% | 217.89% | 0.74% | -2.09% | 13.41% | 68.43% | 282.70% |
|
FinecoBank N 11.07.2025 / 17:30:00 |
18.590 | 11.26% | 37.06% | 0.66% | -2.80% | 9.16% | 22.67% | 53.68% |
|
BrunelloCucinelli N 11.07.2025 / 17:30:00 |
108.30 | 3.41% | 22.46% | 0.56% | 10.65% | 12.84% | 15.03% | 136.28% |
|
Moncler N 11.07.2025 / 17:30:00 |
50.95 | 2.08% | -6.68% | 0.55% | 0.22% | -3.45% | -12.94% | 25.31% |
|
Recordati Ind Chi N 11.07.2025 / 17:30:00 |
54.35 | 7.83% | 12.12% | 0.46% | -0.23% | 13.14% | 6.67% | 25.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 11.07.2025 / 17:30:05 |
3'920.23 | -1.14% |
3'966.76 09:00 |
3'902.33 13:06 |
4'009.51 10.07.25 |
3156.6572 07.04.25 |
|
|
A2A N 11.07.2025 / 17:30:00 |
2.183 | -0.25% |
2.191 09:00 |
2.177 11:20 |
2.386 13.06.25 |
1.894 09.04.25 |
2'328'541 |
|
Amplifon N 11.07.2025 / 17:30:00 |
19.505 | -3.44% |
20.12 09:00 |
19.413 16:54 |
27.14 13.02.25 |
15.625 22.04.25 |
1'003'470 |
|
Banca Generali N 11.07.2025 / 17:30:00 |
47.50 | 1.32% |
47.58 16:50 |
46.75 12:46 |
57.65 12.05.25 |
41.92 07.04.25 |
189'143 |
|
Banca MPS Rg 11.07.2025 / 17:30:00 |
6.919 | -1.62% |
7.039 09:00 |
6.857 15:50 |
8.420 14.05.25 |
5.551 07.04.25 |
2'832'085 |
|
Banco BPM Rg 11.07.2025 / 17:30:00 |
10.033 | -3.67% |
10.395 09:02 |
9.996 17:15 |
10.750 10.07.25 |
7.398 07.04.25 |
3'622'747 |
|
Bca Mediolanum N 11.07.2025 / 17:30:00 |
14.660 | -0.37% |
14.705 09:07 |
14.465 11:11 |
15.510 26.03.25 |
11.26 02.01.25 |
330'669 |
|
Bca Pop. Sondrio N 11.07.2025 / 17:30:00 |
11.650 | -1.87% |
11.830 09:30 |
11.470 15:38 |
12.315 09.06.25 |
7.855 02.01.25 |
1'003'728 |
|
BPER Banca N 11.07.2025 / 17:30:00 |
7.390 | -2.12% |
7.522 09:03 |
7.258 15:39 |
8.040 12.05.25 |
5.314 07.04.25 |
6'435'126 |
|
BrunelloCucinelli N 11.07.2025 / 17:30:00 |
108.30 | -0.73% |
110.35 09:00 |
106.78 12:11 |
133.30 14.02.25 |
88.22 07.04.25 |
174'523 |
|
Buzzi N 11.07.2025 / 17:30:00 |
51.35 | 0.64% |
51.60 16:06 |
50.65 09:18 |
54.45 19.03.25 |
35.34 14.01.25 |
546'852 |
|
Dav Cam Mil Rg 11.07.2025 / 17:30:00 |
6.148 | -2.47% |
6.232 09:01 |
6.114 12:10 |
6.485 11.03.25 |
5.08 07.04.25 |
2'708'239 |
|
De Longhi N 11.07.2025 / 17:30:00 |
29.70 | -0.67% |
29.84 15:23 |
29.47 12:05 |
34.82 26.02.25 |
23.41 07.04.25 |
45'841 |
|
DiaSorin N 11.07.2025 / 17:29:53 |
90.68 | 0.00% |
91.18 14:59 |
89.94 10:16 |
107.45 28.01.25 |
87.74 08.07.25 |
86'137 |
|
Enel N 11.07.2025 / 17:30:00 |
7.972 | -0.65% |
8.040 09:18 |
7.951 11:50 |
8.290 02.07.25 |
6.523 06.03.25 |
9'118'155 |
|
Eni N 11.07.2025 / 17:30:00 |
14.294 | 0.03% |
14.320 09:22 |
14.166 13:02 |
14.496 27.03.25 |
11.018 09.04.25 |
2'649'194 |
|
Ferrari Rg 11.07.2025 / 17:30:00 |
421.50 | -0.71% |
425.20 09:02 |
418.40 12:45 |
492.90 18.02.25 |
349.5 07.04.25 |
155'042 |
|
FinecoBank N 11.07.2025 / 17:30:00 |
18.590 | -0.48% |
18.670 09:01 |
18.410 11:53 |
19.665 09.06.25 |
14.25 07.04.25 |
783'225 |
|
Generali 11.07.2025 / 17:30:00 |
31.04 | -0.16% |
31.11 16:58 |
30.67 11:03 |
35.24 16.05.25 |
27.16 02.01.25 |
3'385'325 |
|
Hera N 11.07.2025 / 17:30:00 |
3.908 | -0.05% |
3.931 09:19 |
3.882 11:57 |
4.466 03.06.25 |
3.326 24.01.25 |
1'251'968 |
|
Intesa Sanpaolo N 11.07.2025 / 17:30:00 |
4.920 | -1.53% |
4.985 09:00 |
4.889 15:53 |
5.095 10.07.25 |
3.6773 07.04.25 |
20'384'345 |
|
INWIT N 11.07.2025 / 17:29:56 |
10.290 | 0.00% |
10.300 17:21 |
10.220 09:00 |
10.800 06.05.25 |
8.81 08.04.25 |
963'885 |
|
Italgas Rg 11.07.2025 / 17:30:00 |
6.920 | 0.87% |
6.930 16:10 |
6.843 11:17 |
7.375 07.05.25 |
5.00504 13.01.25 |
1'704'998 |
|
Leonardo N 11.07.2025 / 17:30:00 |
47.19 | 1.01% |
47.35 16:18 |
46.37 13:04 |
56.18 02.06.25 |
25.17 06.01.25 |
929'243 |
|
Lottomatica Grp Rg 11.07.2025 / 17:30:00 |
24.60 | 0.33% |
24.70 16:53 |
24.36 13:44 |
24.94 09.07.25 |
12.68 14.01.25 |
545'020 |