×
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
- 03.07.2025 - 17:30:01
- 3'902.14
- 0.31%
- 11.93
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 03.07.2025 / 17:30:01 |
3'902.14 | 0.31% | 11.93 | 0 | |||
|
Telecom Italia N 03.07.2025 / 17:30:00 |
0.4147 | 2.17% | 0.01 | 0.4145 | 0.4145 | 0 | |
|
A2A N 03.07.2025 / 17:30:00 |
2.262 | -1.44% | -0.03 | 2.265 | 2.265 | 0 | |
|
Saipem Rg 03.07.2025 / 17:30:00 |
2.388 | 0.76% | 0.02 | 2.385 | 2.385 | 0 | |
|
Hera N 03.07.2025 / 17:30:00 |
3.972 | -0.50% | -0.02 | 3.968 | 3.968 | 0 | |
|
Intesa Sanpaolo N 03.07.2025 / 17:30:00 |
4.914 | 0.70% | 0.03 | 4.919 | 4.919 | 0 | |
|
Snam N 03.07.2025 / 17:30:00 |
5.048 | -0.28% | -0.01 | 5.056 | 5.056 | 0 | |
|
Nexi Rg 03.07.2025 / 17:30:00 |
5.100 | -0.82% | -0.04 | 5.098 | 5.098 | 0 | |
|
Pirelli & C. Rg 03.07.2025 / 17:30:00 |
5.828 | -0.31% | -0.02 | 5.818 | 5.818 | 0 | |
|
Dav Cam Mil Rg 03.07.2025 / 17:30:00 |
6.054 | 0.20% | 0.01 | 6.060 | 6.060 | 0 | |
|
Italgas Rg 03.07.2025 / 17:30:00 |
7.040 | -1.12% | -0.08 | 7.060 | 7.060 | 0 | |
|
Banca MPS Rg 03.07.2025 / 17:30:00 |
7.055 | 0.69% | 0.05 | 7.062 | 7.062 | 0 | |
|
BPER Banca N 03.07.2025 / 17:30:00 |
7.618 | 0.81% | 0.06 | 7.652 | 7.652 | 0 | |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | -0.65% | -0.05 | 8.160 | 8.160 | 0 | |
|
Terna N 03.07.2025 / 17:30:00 |
8.594 | -0.30% | -0.03 | 8.602 | 8.602 | 0 | |
|
Stellantis Br Rg 03.07.2025 / 17:30:00 |
8.749 | 0.48% | 0.04 | 8.747 | 8.747 | 0 | |
|
Banco BPM Rg 03.07.2025 / 17:30:00 |
10.105 | 1.15% | 0.12 | 10.100 | 10.100 | 0 | |
|
INWIT N 03.07.2025 / 17:30:00 |
10.370 | 0.68% | 0.07 | 10.420 | 10.420 | 0 | |
|
Bca Pop. Sondrio N 03.07.2025 / 17:30:00 |
11.695 | 0.60% | 0.07 | 11.740 | 11.740 | 0 | |
|
Eni N 03.07.2025 / 17:30:00 |
13.978 | -0.07% | -0.01 | 13.982 | 13.982 | 0 | |
|
Bca Mediolanum N 03.07.2025 / 17:30:00 |
14.380 | 0.21% | 0.03 | 14.400 | 14.400 | 0 | |
|
Tenaris Rg 03.07.2025 / 17:30:00 |
16.280 | 0.22% | 0.04 | 16.320 | 16.320 | 0 | |
|
UNIPOL N 03.07.2025 / 17:30:00 |
16.350 | 1.84% | 0.30 | 16.350 | 16.350 | 0 | |
|
Poste Italiane N 03.07.2025 / 17:30:00 |
18.135 | 1.17% | 0.21 | 18.145 | 18.145 | 0 | |
|
Mediobanca N 03.07.2025 / 17:30:00 |
18.565 | 0.65% | 0.12 | 18.585 | 18.585 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Italy 40 03.07.2025 / 17:30:01 |
3'902.14 | 16.09% | 34.27% | 1.19% | -1.42% | 14.81% | 18.11% | 89.97% |
|
A2A N 03.07.2025 / 17:30:00 |
2.262 | 6.89% | 23.44% | -0.57% | -2.04% | 14.68% | 20.35% | 86.21% |
|
Amplifon N 03.07.2025 / 17:30:00 |
20.34 | -18.93% | -35.88% | -3.74% | -2.12% | 13.79% | -39.16% | -33.41% |
|
Banca Generali N 03.07.2025 / 17:30:00 |
46.52 | 2.31% | 36.38% | -1.23% | -11.09% | -0.13% | 22.74% | 71.26% |
|
Banca MPS Rg 03.07.2025 / 17:30:00 |
7.055 | 3.06% | 127.96% | -2.45% | -2.75% | 13.49% | 43.04% | -35.83% |
|
Banco BPM Rg 03.07.2025 / 17:30:00 |
10.105 | 28.01% | 109.32% | 2.46% | -1.99% | 15.91% | 59.64% | 276.70% |
|
Bca Mediolanum N 03.07.2025 / 17:30:00 |
14.380 | 25.27% | 68.32% | -0.83% | -0.96% | 11.65% | 36.17% | 127.56% |
|
Bca Pop. Sondrio N 03.07.2025 / 17:30:00 |
11.695 | 43.12% | 98.38% | 0.84% | -3.35% | 20.82% | 68.52% | 254.37% |
|
BPER Banca N 03.07.2025 / 17:30:00 |
7.618 | 23.30% | 149.75% | 0.98% | -2.76% | 21.42% | 48.33% | 397.50% |
|
BrunelloCucinelli N 03.07.2025 / 17:30:00 |
108.50 | 2.09% | 20.89% | 7.80% | 4.33% | 14.69% | 17.04% | 155.82% |
|
Buzzi N 03.07.2025 / 17:30:00 |
46.28 | 30.28% | 67.58% | 1.45% | -0.73% | 5.61% | 26.59% | 196.83% |
|
Dav Cam Mil Rg 03.07.2025 / 17:30:00 |
6.054 | 0.53% | -40.85% | 7.99% | 6.92% | 10.47% | -30.67% | -39.33% |
|
De Longhi N 03.07.2025 / 17:30:00 |
29.06 | -3.77% | -5.34% | 3.34% | 2.69% | 10.28% | -7.33% | 64.98% |
|
DiaSorin N 03.07.2025 / 17:30:00 |
90.74 | -8.22% | -2.37% | -3.67% | -0.26% | -1.11% | -9.28% | -27.57% |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | 19.10% | 21.68% | 1.36% | 1.84% | 16.61% | 22.62% | 54.43% |
|
Eni N 03.07.2025 / 17:30:00 |
13.978 | 6.99% | -8.97% | 1.90% | 6.17% | 20.69% | -4.38% | 23.92% |
|
Ferrari Rg 03.07.2025 / 17:30:00 |
417.20 | 0.46% | 35.65% | 3.19% | -1.14% | 10.75% | 6.02% | 133.04% |
|
FinecoBank N 03.07.2025 / 17:30:00 |
18.650 | 9.29% | 34.64% | -1.95% | -2.53% | 13.65% | 26.87% | 60.82% |
|
Generali 03.07.2025 / 17:30:00 |
30.02 | 10.24% | 57.18% | 0.22% | -7.16% | 0.05% | 25.38% | 93.33% |
|
Hera N 03.07.2025 / 17:30:00 |
3.972 | 16.59% | 34.31% | -2.22% | -8.27% | 6.66% | 21.84% | 44.90% |
|
Intesa Sanpaolo N 03.07.2025 / 17:30:00 |
4.914 | 26.51% | 84.52% | 2.16% | -0.45% | 18.27% | 37.13% | 178.16% |
|
INWIT N 03.07.2025 / 17:30:00 |
10.370 | 5.08% | -10.19% | 0.39% | 0.44% | 10.79% | 4.91% | 5.24% |
|
Italgas Rg 03.07.2025 / 17:30:00 |
7.040 | 40.48% | 45.95% | -2.05% | 4.07% | 15.43% | 60.95% | 37.62% |
|
Leonardo N 03.07.2025 / 17:30:00 |
45.83 | 76.68% | 205.65% | -4.78% | -15.72% | 8.47% | 100.35% | 363.90% |
|
Lottomatica Grp Rg 03.07.2025 / 17:30:00 |
22.94 | 80.94% | 136.27% | -0.86% | -1.71% | 23.87% | 100.88% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 03.07.2025 / 17:30:01 |
3'902.14 | 0.31% |
3'903.87 16:21 |
3'875.50 10:59 |
4'007.03 16.05.25 |
3156.6572 07.04.25 |
|
|
A2A N 03.07.2025 / 17:30:00 |
2.262 | -1.44% |
2.288 09:01 |
2.258 17:06 |
2.386 13.06.25 |
1.894 09.04.25 |
2'191'168 |
|
Amplifon N 03.07.2025 / 17:30:00 |
20.34 | 1.04% |
20.48 14:30 |
20.27 09:00 |
27.14 13.02.25 |
15.625 22.04.25 |
430'912 |
|
Banca Generali N 03.07.2025 / 17:30:00 |
46.52 | 1.13% |
46.62 16:06 |
46.06 10:03 |
57.65 12.05.25 |
41.92 07.04.25 |
94'480 |
|
Banca MPS Rg 03.07.2025 / 17:30:00 |
7.055 | 0.69% |
7.089 16:04 |
6.914 10:04 |
8.420 14.05.25 |
5.551 07.04.25 |
4'049'132 |
|
Banco BPM Rg 03.07.2025 / 17:30:00 |
10.105 | 1.15% |
10.110 16:24 |
9.951 10:36 |
10.525 13.05.25 |
7.398 07.04.25 |
1'621'457 |
|
Bca Mediolanum N 03.07.2025 / 17:30:00 |
14.380 | 0.21% |
14.430 16:12 |
14.280 11:00 |
15.510 26.03.25 |
11.26 02.01.25 |
463'334 |
|
Bca Pop. Sondrio N 03.07.2025 / 17:30:00 |
11.695 | 0.60% |
11.705 17:18 |
11.480 10:35 |
12.315 09.06.25 |
7.855 02.01.25 |
586'379 |
|
BPER Banca N 03.07.2025 / 17:30:00 |
7.618 | 0.81% |
7.624 17:15 |
7.500 11:05 |
8.040 12.05.25 |
5.314 07.04.25 |
2'139'781 |
|
BrunelloCucinelli N 03.07.2025 / 17:30:00 |
108.50 | 0.79% |
109.00 16:48 |
106.63 11:59 |
133.30 14.02.25 |
88.22 07.04.25 |
65'698 |
|
Buzzi N 03.07.2025 / 17:30:00 |
46.28 | -0.04% |
46.78 09:02 |
45.24 14:22 |
54.45 19.03.25 |
35.34 14.01.25 |
445'699 |
|
Dav Cam Mil Rg 03.07.2025 / 17:30:00 |
6.054 | 0.20% |
6.152 10:30 |
6.039 16:40 |
6.485 11.03.25 |
5.08 07.04.25 |
2'714'430 |
|
De Longhi N 03.07.2025 / 17:30:00 |
29.06 | -0.03% |
29.32 09:00 |
28.92 09:00 |
34.82 26.02.25 |
23.41 07.04.25 |
28'389 |
|
DiaSorin N 03.07.2025 / 17:30:00 |
90.74 | -0.66% |
91.55 09:55 |
90.64 17:02 |
107.45 28.01.25 |
89.02 07.04.25 |
49'782 |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | -0.65% |
8.200 09:19 |
8.117 15:33 |
8.290 02.07.25 |
6.523 06.03.25 |
11'470'951 |
|
Eni N 03.07.2025 / 17:30:00 |
13.978 | -0.07% |
14.106 12:10 |
13.972 17:29 |
14.496 27.03.25 |
11.018 09.04.25 |
2'572'983 |
|
Ferrari Rg 03.07.2025 / 17:30:00 |
417.20 | 0.77% |
417.90 16:05 |
412.70 12:06 |
492.90 18.02.25 |
349.5 07.04.25 |
130'832 |
|
FinecoBank N 03.07.2025 / 17:30:00 |
18.650 | 1.63% |
18.690 17:09 |
18.435 09:25 |
19.665 09.06.25 |
14.25 07.04.25 |
878'792 |
|
Generali 03.07.2025 / 17:30:00 |
30.02 | -0.05% |
30.10 10:38 |
29.92 10:09 |
35.24 16.05.25 |
27.16 02.01.25 |
1'832'031 |
|
Hera N 03.07.2025 / 17:30:00 |
3.972 | -0.50% |
4.008 09:43 |
3.961 16:57 |
4.466 03.06.25 |
3.326 24.01.25 |
1'280'451 |
|
Intesa Sanpaolo N 03.07.2025 / 17:30:00 |
4.914 | 0.70% |
4.916 16:07 |
4.848 11:38 |
5.040 09.06.25 |
3.6773 07.04.25 |
13'321'789 |
|
INWIT N 03.07.2025 / 17:30:00 |
10.370 | 0.68% |
10.410 14:30 |
10.290 16:33 |
10.800 06.05.25 |
8.81 08.04.25 |
999'386 |
|
Italgas Rg 03.07.2025 / 17:30:00 |
7.040 | -1.12% |
7.121 12:44 |
7.025 15:31 |
7.375 07.05.25 |
5.00504 13.01.25 |
2'271'482 |
|
Leonardo N 03.07.2025 / 17:30:00 |
45.83 | 0.31% |
45.99 16:14 |
45.05 09:27 |
56.18 02.06.25 |
25.17 06.01.25 |
795'247 |
|
Lottomatica Grp Rg 03.07.2025 / 17:30:00 |
22.94 | -0.95% |
23.02 09:00 |
21.58 11:28 |
24.07 23.05.25 |
12.68 14.01.25 |
604'568 |