×
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
- 15.07.2025 - 17:30:01
- 3'912.54
- -0.61%
- -23.89
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 15.07.2025 / 17:30:01 |
3'912.54 | -0.61% | -23.89 | 0 | |||
|
A2A N 15.07.2025 / 17:30:00 |
2.185 | -0.57% | -0.01 | 2.187 | 2.187 | 0 | |
|
Amplifon N 15.07.2025 / 17:30:00 |
19.625 | 0.67% | 0.13 | 19.620 | 19.620 | 0 | |
|
Banca Generali N 15.07.2025 / 17:30:00 |
47.16 | -1.13% | -0.54 | 47.02 | 47.02 | 0 | |
|
Banca MPS Rg 15.07.2025 / 17:30:00 |
6.919 | -1.27% | -0.09 | 6.919 | 6.919 | 0 | |
|
Banco BPM Rg 15.07.2025 / 17:30:00 |
10.305 | -2.09% | -0.22 | 10.275 | 10.275 | 0 | |
|
Bca Mediolanum N 15.07.2025 / 17:30:00 |
14.615 | -0.24% | -0.04 | 14.590 | 14.590 | 0 | |
|
Bca Pop. Sondrio N 15.07.2025 / 17:30:00 |
12.188 | -1.28% | -0.16 | 12.145 | 12.145 | 0 | |
|
BPER Banca N 15.07.2025 / 17:30:00 |
7.736 | -1.43% | -0.11 | 7.710 | 7.710 | 0 | |
|
BrunelloCucinelli N 15.07.2025 / 17:30:00 |
107.03 | -0.67% | -0.73 | 106.60 | 106.60 | 0 | |
|
Buzzi N 15.07.2025 / 17:30:00 |
50.08 | -2.34% | -1.20 | 50.10 | 50.10 | 0 | |
|
Dav Cam Mil Rg 15.07.2025 / 17:30:00 |
6.173 | 0.83% | 0.05 | 6.170 | 6.170 | 0 | |
|
De Longhi N 15.07.2025 / 17:30:00 |
29.76 | 1.74% | 0.51 | 29.78 | 29.78 | 0 | |
|
DiaSorin N 15.07.2025 / 17:30:00 |
90.20 | -0.07% | -0.06 | 90.20 | 90.20 | 0 | |
|
Enel N 15.07.2025 / 17:30:00 |
7.923 | -0.46% | -0.04 | 7.900 | 7.900 | 0 | |
|
Eni N 15.07.2025 / 17:30:00 |
14.203 | 0.08% | 0.01 | 14.196 | 14.196 | 0 | |
|
Ferrari Rg 15.07.2025 / 17:30:00 |
419.30 | 0.17% | 0.70 | 419.60 | 419.60 | 0 | |
|
FinecoBank N 15.07.2025 / 17:30:00 |
18.543 | -0.09% | -0.02 | 18.520 | 18.520 | 0 | |
|
Generali 15.07.2025 / 17:30:00 |
31.11 | -0.65% | -0.21 | 31.10 | 31.10 | 0 | |
|
Hera N 15.07.2025 / 17:30:00 |
3.911 | -0.89% | -0.04 | 3.914 | 3.914 | 0 | |
|
Intesa Sanpaolo N 15.07.2025 / 17:30:00 |
4.882 | -1.27% | -0.06 | 4.876 | 4.876 | 0 | |
|
INWIT N 15.07.2025 / 17:30:00 |
10.280 | -0.39% | -0.04 | 10.250 | 10.250 | 0 | |
|
Italgas Rg 15.07.2025 / 17:30:00 |
6.895 | -0.79% | -0.06 | 6.885 | 6.885 | 0 | |
|
Leonardo N 15.07.2025 / 17:30:00 |
47.72 | -1.62% | -0.79 | 47.78 | 47.78 | 0 | |
|
Lottomatica Grp Rg 15.07.2025 / 17:30:00 |
24.16 | -1.47% | -0.36 | 24.12 | 24.12 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Buzzi N 15.07.2025 / 17:30:00 |
50.08 | 44.27% | 85.58% | 2.38% | 12.12% | 15.59% | 32.47% | 214.41% |
|
Prysmian N 15.07.2025 / 17:30:00 |
61.96 | -1.30% | 47.00% | 3.99% | 9.59% | 45.58% | -1.34% | 131.42% |
|
Dav Cam Mil Rg 15.07.2025 / 17:30:00 |
6.173 | 1.86% | -40.07% | 1.23% | 9.22% | 10.31% | -27.83% | -40.51% |
|
De Longhi N 15.07.2025 / 17:30:00 |
29.76 | -3.18% | -4.75% | 0.57% | 7.67% | 15.53% | -9.82% | 69.29% |
|
Bca Pop. Sondrio N 15.07.2025 / 17:30:00 |
12.188 | 51.99% | 110.67% | 1.99% | 5.16% | 18.67% | 71.11% | 298.74% |
|
BrunelloCucinelli N 15.07.2025 / 17:30:00 |
107.03 | 2.18% | 21.00% | -0.63% | 5.13% | 9.79% | 20.39% | 130.46% |
|
Ferrari Rg 15.07.2025 / 17:30:00 |
419.30 | 1.58% | 37.16% | 0.23% | 4.29% | 8.18% | 6.83% | 122.13% |
|
Lottomatica Grp Rg 15.07.2025 / 17:30:00 |
24.16 | 91.56% | 150.14% | 0.83% | 4.05% | 24.66% | 106.76% | 0.00% |
|
Bca Mediolanum N 15.07.2025 / 17:30:00 |
14.615 | 27.89% | 71.84% | 0.12% | 3.65% | 18.34% | 34.64% | 141.33% |
|
Nexi Rg 15.07.2025 / 17:30:00 |
5.094 | -5.60% | -31.73% | -1.68% | 3.49% | 2.32% | -13.34% | -35.85% |
|
Telecom Italia N 15.07.2025 / 17:30:00 |
0.4007 | 63.46% | 36.85% | -3.24% | 3.27% | 21.50% | 67.73% | 69.16% |
|
Banco BPM Rg 15.07.2025 / 17:30:00 |
10.305 | 34.87% | 120.53% | -1.53% | 2.77% | 12.35% | 64.09% | 364.07% |
|
Generali 15.07.2025 / 17:30:00 |
31.11 | 14.96% | 63.91% | 1.75% | 2.76% | -0.46% | 32.92% | 116.49% |
|
UniCredit Rg 15.07.2025 / 17:30:00 |
57.68 | 51.42% | 137.43% | -1.14% | 2.69% | 18.95% | 53.94% | 588.19% |
|
BPER Banca N 15.07.2025 / 17:30:00 |
7.736 | 28.05% | 159.37% | 1.66% | 2.29% | 16.51% | 48.83% | 501.52% |
|
INWIT N 15.07.2025 / 17:30:00 |
10.280 | 5.28% | -10.01% | 0.42% | 1.73% | 0.10% | 0.88% | 3.85% |
|
Intesa Sanpaolo N 15.07.2025 / 17:30:00 |
4.882 | 28.19% | 86.98% | -1.18% | 1.45% | 10.73% | 34.34% | 205.55% |
|
Italy 40 15.07.2025 / 17:30:01 |
3'912.54 | 16.40% | 35.86% | -0.35% | 1.15% | 10.24% | 17.54% | 100.33% |
|
Stellantis Br Rg 15.07.2025 / 17:30:00 |
8.523 | -32.96% | -60.14% | -0.95% | 1.13% | 11.21% | -53.95% | -27.89% |
|
Tenaris Rg 15.07.2025 / 17:30:00 |
16.103 | -10.18% | 3.33% | -2.11% | 1.08% | 10.71% | 10.75% | 35.64% |
|
Eni N 15.07.2025 / 17:30:00 |
14.203 | 8.60% | -7.60% | 0.76% | 0.33% | 14.32% | 1.35% | 33.39% |
|
Enel N 15.07.2025 / 17:30:00 |
7.923 | 15.55% | 18.05% | -1.38% | -0.53% | 5.53% | 17.33% | 62.53% |
|
UNIPOL N 15.07.2025 / 17:30:00 |
16.480 | 39.28% | 224.19% | 0.58% | -0.93% | 11.88% | 69.68% | 320.41% |
|
Saipem Rg 15.07.2025 / 17:30:00 |
2.373 | -5.36% | 61.51% | 0.38% | -0.96% | 27.72% | 0.11% | 103.03% |
|
Leonardo N 15.07.2025 / 17:30:00 |
47.72 | 87.57% | 224.48% | 1.82% | -1.07% | 7.14% | 104.89% | 403.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 15.07.2025 / 17:30:01 |
3'912.54 | -0.61% |
3'949.33 09:03 |
3'907.29 15:47 |
4'009.51 10.07.25 |
3156.6572 07.04.25 |
|
|
A2A N 15.07.2025 / 17:30:00 |
2.185 | -0.57% |
2.209 14:59 |
2.184 17:26 |
2.386 13.06.25 |
1.894 09.04.25 |
1'561'608 |
|
Amplifon N 15.07.2025 / 17:30:00 |
19.625 | 0.67% |
19.860 10:08 |
19.510 09:00 |
27.14 13.02.25 |
15.625 22.04.25 |
699'316 |
|
Banca Generali N 15.07.2025 / 17:30:00 |
47.16 | -1.13% |
47.92 09:02 |
46.92 16:39 |
57.65 12.05.25 |
41.92 07.04.25 |
145'169 |
|
Banca MPS Rg 15.07.2025 / 17:30:00 |
6.919 | -1.27% |
7.094 09:09 |
6.900 15:54 |
8.420 14.05.25 |
5.551 07.04.25 |
2'821'932 |
|
Banco BPM Rg 15.07.2025 / 17:30:00 |
10.305 | -2.09% |
10.598 09:01 |
10.260 15:42 |
10.750 10.07.25 |
7.398 07.04.25 |
2'293'817 |
|
Bca Mediolanum N 15.07.2025 / 17:30:00 |
14.615 | -0.24% |
14.800 12:32 |
14.575 15:43 |
15.510 26.03.25 |
11.26 02.01.25 |
562'442 |
|
Bca Pop. Sondrio N 15.07.2025 / 17:30:00 |
12.188 | -1.28% |
12.488 09:00 |
11.988 15:46 |
12.488 15.07.25 |
7.855 02.01.25 |
782'808 |
|
BPER Banca N 15.07.2025 / 17:30:00 |
7.736 | -1.43% |
7.998 09:01 |
7.590 15:43 |
8.040 12.05.25 |
5.314 07.04.25 |
7'353'929 |
|
BrunelloCucinelli N 15.07.2025 / 17:30:00 |
107.03 | -0.67% |
108.90 12:35 |
107.00 17:24 |
133.30 14.02.25 |
88.22 07.04.25 |
53'107 |
|
Buzzi N 15.07.2025 / 17:30:00 |
50.08 | -2.34% |
51.95 09:14 |
49.90 16:58 |
54.45 19.03.25 |
35.34 14.01.25 |
459'263 |
|
Dav Cam Mil Rg 15.07.2025 / 17:30:00 |
6.173 | 0.83% |
6.217 16:48 |
6.115 09:00 |
6.485 11.03.25 |
5.08 07.04.25 |
3'428'548 |
|
De Longhi N 15.07.2025 / 17:30:00 |
29.76 | 1.74% |
30.18 15:20 |
29.50 09:02 |
34.82 26.02.25 |
23.41 07.04.25 |
77'035 |
|
DiaSorin N 15.07.2025 / 17:30:00 |
90.20 | -0.07% |
92.04 15:38 |
90.03 17:10 |
107.45 28.01.25 |
87.74 08.07.25 |
121'392 |
|
Enel N 15.07.2025 / 17:30:00 |
7.923 | -0.46% |
7.993 09:00 |
7.900 16:37 |
8.290 02.07.25 |
6.523 06.03.25 |
11'351'983 |
|
Eni N 15.07.2025 / 17:30:00 |
14.203 | 0.08% |
14.252 15:37 |
14.159 12:56 |
14.496 27.03.25 |
11.018 09.04.25 |
1'899'085 |
|
Ferrari Rg 15.07.2025 / 17:30:00 |
419.30 | 0.17% |
422.05 14:31 |
416.90 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
91'656 |
|
FinecoBank N 15.07.2025 / 17:30:00 |
18.543 | -0.09% |
18.700 12:11 |
18.460 15:47 |
19.665 09.06.25 |
14.25 07.04.25 |
911'692 |
|
Generali 15.07.2025 / 17:30:00 |
31.11 | -0.65% |
31.41 09:03 |
31.04 16:52 |
35.24 16.05.25 |
27.16 02.01.25 |
1'163'403 |
|
Hera N 15.07.2025 / 17:30:00 |
3.911 | -0.89% |
3.970 09:53 |
3.903 16:37 |
4.466 03.06.25 |
3.326 24.01.25 |
3'477'914 |
|
Intesa Sanpaolo N 15.07.2025 / 17:30:00 |
4.882 | -1.27% |
4.970 09:01 |
4.868 15:47 |
5.095 10.07.25 |
3.6773 07.04.25 |
14'000'207 |
|
INWIT N 15.07.2025 / 17:30:00 |
10.280 | -0.39% |
10.360 12:28 |
10.250 16:38 |
10.800 06.05.25 |
8.81 08.04.25 |
497'772 |
|
Italgas Rg 15.07.2025 / 17:30:00 |
6.895 | -0.79% |
6.948 09:01 |
6.878 16:36 |
7.375 07.05.25 |
5.00504 13.01.25 |
1'129'953 |
|
Leonardo N 15.07.2025 / 17:30:00 |
47.72 | -1.62% |
48.58 09:00 |
47.38 13:21 |
56.18 02.06.25 |
25.17 06.01.25 |
1'206'826 |
|
Lottomatica Grp Rg 15.07.2025 / 17:30:00 |
24.16 | -1.47% |
24.90 10:47 |
23.94 17:16 |
24.94 09.07.25 |
12.68 14.01.25 |
644'508 |