×
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 | |||
|
Ferrari Rg 15.07.2025 / 17:30:00 |
419.30 | 0.17% | 0.70 | 419.60 | 419.60 | 0 | |
|
Reply Rg 15.07.2025 / 17:30:00 |
142.20 | 0.42% | 0.60 | 142.50 | 142.50 | 0 | |
|
BrunelloCucinelli N 15.07.2025 / 17:30:00 |
107.03 | -0.67% | -0.73 | 106.60 | 106.60 | 0 | |
|
DiaSorin N 15.07.2025 / 17:30:00 |
90.20 | -0.07% | -0.06 | 90.20 | 90.20 | 0 | |
|
Prysmian N 15.07.2025 / 17:30:00 |
61.96 | 1.81% | 1.10 | 62.00 | 62.00 | 0 | |
|
UniCredit Rg 15.07.2025 / 17:30:00 |
57.68 | -1.05% | -0.61 | 57.58 | 57.58 | 0 | |
|
Recordati Ind Chi N 15.07.2025 / 17:30:00 |
52.15 | -3.60% | -1.95 | 52.10 | 52.10 | 0 | |
|
Buzzi N 15.07.2025 / 17:30:00 |
50.08 | -2.34% | -1.20 | 50.10 | 50.10 | 0 | |
|
Moncler N 15.07.2025 / 17:30:00 |
50.54 | 0.28% | 0.14 | 50.48 | 50.48 | 0 | |
|
Leonardo N 15.07.2025 / 17:30:00 |
47.72 | -1.62% | -0.79 | 47.78 | 47.78 | 0 | |
|
Banca Generali N 15.07.2025 / 17:30:00 |
47.16 | -1.13% | -0.54 | 47.02 | 47.02 | 0 | |
|
Generali 15.07.2025 / 17:30:00 |
31.11 | -0.65% | -0.21 | 31.10 | 31.10 | 0 | |
|
De Longhi N 15.07.2025 / 17:30:00 |
29.76 | 1.74% | 0.51 | 29.78 | 29.78 | 0 | |
|
Lottomatica Grp Rg 15.07.2025 / 17:30:00 |
24.16 | -1.47% | -0.36 | 24.12 | 24.12 | 0 | |
|
Amplifon N 15.07.2025 / 17:30:00 |
19.625 | 0.67% | 0.13 | 19.620 | 19.620 | 0 | |
|
FinecoBank N 15.07.2025 / 17:30:00 |
18.543 | -0.09% | -0.02 | 18.520 | 18.520 | 0 | |
|
Mediobanca N 15.07.2025 / 17:30:00 |
18.208 | -0.26% | -0.05 | 18.175 | 18.175 | 0 | |
|
Poste Italiane N 15.07.2025 / 17:30:00 |
17.773 | -1.32% | -0.24 | 17.730 | 17.730 | 0 | |
|
UNIPOL N 15.07.2025 / 17:30:00 |
16.480 | -1.52% | -0.26 | 16.470 | 16.470 | 0 | |
|
Tenaris Rg 15.07.2025 / 17:30:00 |
16.103 | -1.03% | -0.17 | 16.125 | 16.125 | 0 | |
|
Bca Mediolanum N 15.07.2025 / 17:30:00 |
14.615 | -0.24% | -0.04 | 14.590 | 14.590 | 0 | |
|
Eni N 15.07.2025 / 17:30:00 |
14.203 | 0.08% | 0.01 | 14.196 | 14.196 | 0 | |
|
Bca Pop. Sondrio N 15.07.2025 / 17:30:00 |
12.188 | -1.28% | -0.16 | 12.145 | 12.145 | 0 | |
|
Banco BPM Rg 15.07.2025 / 17:30:00 |
10.305 | -2.09% | -0.22 | 10.275 | 10.275 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
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% |
|
A2A N 15.07.2025 / 17:30:00 |
2.185 | 2.35% | 18.20% | -0.18% | -4.90% | 1.77% | 17.66% | 90.72% |
|
Amplifon N 15.07.2025 / 17:30:00 |
19.625 | -21.49% | -37.90% | -2.75% | -4.83% | 20.77% | -35.57% | -33.16% |
|
Banca Generali N 15.07.2025 / 17:30:00 |
47.16 | 6.09% | 41.42% | 1.38% | -1.24% | 0.75% | 20.64% | 89.10% |
|
Banca MPS Rg 15.07.2025 / 17:30:00 |
6.919 | 3.09% | 128.03% | -2.23% | -1.17% | 6.04% | 38.94% | -27.20% |
|
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% |
|
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% |
|
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% |
|
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% |
|
BrunelloCucinelli N 15.07.2025 / 17:30:00 |
107.03 | 2.18% | 21.00% | -0.63% | 5.13% | 9.79% | 20.39% | 130.46% |
|
Buzzi N 15.07.2025 / 17:30:00 |
50.08 | 44.27% | 85.58% | 2.38% | 12.12% | 15.59% | 32.47% | 214.41% |
|
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% |
|
DiaSorin N 15.07.2025 / 17:30:00 |
90.20 | -9.30% | -3.52% | 1.33% | -3.55% | -7.83% | -10.60% | -31.63% |
|
Enel N 15.07.2025 / 17:30:00 |
7.923 | 15.55% | 18.05% | -1.38% | -0.53% | 5.53% | 17.33% | 62.53% |
|
Eni N 15.07.2025 / 17:30:00 |
14.203 | 8.60% | -7.60% | 0.76% | 0.33% | 14.32% | 1.35% | 33.39% |
|
Ferrari Rg 15.07.2025 / 17:30:00 |
419.30 | 1.58% | 37.16% | 0.23% | 4.29% | 8.18% | 6.83% | 122.13% |
|
FinecoBank N 15.07.2025 / 17:30:00 |
18.543 | 10.54% | 36.18% | -0.66% | -2.31% | 9.88% | 17.84% | 66.76% |
|
Generali 15.07.2025 / 17:30:00 |
31.11 | 14.96% | 63.91% | 1.75% | 2.76% | -0.46% | 32.92% | 116.49% |
|
Hera N 15.07.2025 / 17:30:00 |
3.911 | 15.25% | 32.76% | 0.72% | -7.69% | -4.00% | 17.73% | 52.73% |
|
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% |
|
INWIT N 15.07.2025 / 17:30:00 |
10.280 | 5.28% | -10.01% | 0.42% | 1.73% | 0.10% | 0.88% | 3.85% |
|
Italgas Rg 15.07.2025 / 17:30:00 |
6.895 | 37.12% | 42.47% | -0.58% | -1.64% | 3.82% | 53.48% | 38.51% |
|
Leonardo N 15.07.2025 / 17:30:00 |
47.72 | 87.57% | 224.48% | 1.82% | -1.07% | 7.14% | 104.89% | 403.58% |
|
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% |
| 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 |
|
|
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 |
|
Reply Rg 15.07.2025 / 17:30:00 |
142.20 | 0.42% |
144.45 12:06 |
140.65 09:00 |
169.40 18.03.25 |
131.3 07.04.25 |
30'016 |
|
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 |
|
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 |
|
Prysmian N 15.07.2025 / 17:30:00 |
61.96 | 1.81% |
62.58 10:24 |
61.74 09:24 |
72.78 24.01.25 |
38.6 07.04.25 |
673'708 |
|
UniCredit Rg 15.07.2025 / 17:30:00 |
57.68 | -1.05% |
58.60 09:01 |
57.31 15:47 |
61.48 10.07.25 |
37.03 02.01.25 |
1'968'675 |
|
Recordati Ind Chi N 15.07.2025 / 17:30:00 |
52.15 | -3.60% |
54.05 09:00 |
52.15 17:29 |
60.50 13.02.25 |
43.98 09.04.25 |
172'056 |
|
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 |
|
Moncler N 15.07.2025 / 17:30:00 |
50.54 | 0.28% |
51.02 14:35 |
50.32 09:16 |
70.46 14.02.25 |
47 26.06.25 |
421'629 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
Mediobanca N 15.07.2025 / 17:30:00 |
18.208 | -0.26% |
18.450 11:58 |
18.140 15:47 |
21.77 12.05.25 |
13.195 07.04.25 |
1'343'090 |
|
Poste Italiane N 15.07.2025 / 17:30:00 |
17.773 | -1.32% |
17.955 09:14 |
17.710 15:43 |
19.255 30.05.25 |
13.485 02.01.25 |
664'776 |
|
UNIPOL N 15.07.2025 / 17:30:00 |
16.480 | -1.52% |
16.835 09:00 |
16.413 15:43 |
17.630 06.06.25 |
11.46 07.01.25 |
446'314 |
|
Tenaris Rg 15.07.2025 / 17:30:00 |
16.103 | -1.03% |
16.440 09:06 |
16.073 17:20 |
19.435 11.02.25 |
13.695 11.04.25 |
1'321'310 |
|
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 |
|
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 |
|
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 |
|
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 |