×
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
- 02.07.2025 - 13:27:15
- 3'898.59
- 0.41%
- 15.75
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Saipem Rg 02.07.2025 / 13:12:15 |
2.388 | 3.89% | 0.09 | 2.387 | 2.388 | 3'669'407 | |
|
Tenaris Rg 02.07.2025 / 13:12:04 |
16.253 | 3.29% | 0.52 | 16.255 | 16.260 | 642'777 | |
|
Nexi Rg 02.07.2025 / 13:11:54 |
5.185 | 2.45% | 0.12 | 5.184 | 5.188 | 375'813 | |
|
Moncler N 02.07.2025 / 13:12:11 |
50.68 | 2.22% | 1.10 | 50.66 | 50.70 | 669'981 | |
|
Eni N 02.07.2025 / 13:12:14 |
14.058 | 1.97% | 0.27 | 14.058 | 14.060 | 1'296'098 | |
|
UniCredit Rg 02.07.2025 / 13:12:17 |
56.75 | 1.57% | 0.88 | 56.73 | 56.75 | 889'690 | |
|
Stellantis Br Rg 02.07.2025 / 13:12:17 |
8.730 | 1.56% | 0.13 | 8.728 | 8.732 | 2'685'682 | |
|
Dav Cam Mil Rg 02.07.2025 / 13:11:42 |
5.994 | 1.52% | 0.09 | 5.992 | 5.998 | 1'233'322 | |
|
De Longhi N 02.07.2025 / 13:10:31 |
28.98 | 1.26% | 0.36 | 28.98 | 29.02 | 23'260 | |
|
Banco BPM Rg 02.07.2025 / 13:10:58 |
9.968 | 1.12% | 0.11 | 9.968 | 9.972 | 565'037 | |
|
BPER Banca N 02.07.2025 / 13:12:15 |
7.578 | 1.09% | 0.08 | 7.574 | 7.580 | 1'131'120 | |
|
Amplifon N 02.07.2025 / 13:10:55 |
19.973 | 1.02% | 0.20 | 19.970 | 19.985 | 202'983 | |
|
Bca Pop. Sondrio N 02.07.2025 / 13:12:15 |
11.573 | 0.98% | 0.11 | 11.565 | 11.575 | 568'999 | |
|
Prysmian N 02.07.2025 / 13:12:18 |
59.92 | 0.79% | 0.47 | 59.90 | 59.94 | 185'813 | |
|
Intesa Sanpaolo N 02.07.2025 / 13:12:15 |
4.873 | 0.57% | 0.03 | 4.873 | 4.874 | 4'199'818 | |
|
BrunelloCucinelli N 02.07.2025 / 13:10:11 |
106.85 | 0.52% | 0.55 | 106.80 | 106.90 | 42'440 | |
|
Italy 40 02.07.2025 / 13:27:18 |
3'899.02 | 0.42% | 16.19 | 0 | |||
|
Buzzi N 02.07.2025 / 13:11:52 |
46.41 | 0.32% | 0.15 | 46.40 | 46.42 | 62'323 | |
|
Bca Mediolanum N 02.07.2025 / 13:08:55 |
14.360 | 0.10% | 0.02 | 14.360 | 14.370 | 198'253 | |
|
Banca MPS Rg 02.07.2025 / 13:12:15 |
7.048 | 0.10% | 0.01 | 7.047 | 7.050 | 2'879'434 | |
|
Pirelli & C. Rg 02.07.2025 / 13:11:53 |
5.908 | 0.00% | 0.00 | 5.906 | 5.910 | 321'896 | |
|
Poste Italiane N 02.07.2025 / 13:11:20 |
18.055 | -0.22% | -0.04 | 18.050 | 18.060 | 266'269 | |
|
Enel N 02.07.2025 / 13:12:18 |
8.232 | -0.22% | -0.02 | 8.231 | 8.232 | 4'119'495 | |
|
Leonardo N 02.07.2025 / 13:11:42 |
45.44 | -0.38% | -0.18 | 45.42 | 45.44 | 524'462 | |
|
Lottomatica Grp Rg 02.07.2025 / 13:09:49 |
23.33 | -0.38% | -0.09 | 23.32 | 23.34 | 192'824 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Italy 40 02.07.2025 / 13:27:18 |
3'899.02 | 16.00% | 34.01% | 1.00% | -0.89% | 20.33% | 18.91% | 89.61% |
|
A2A N 02.07.2025 / 13:11:07 |
2.298 | 8.43% | 25.22% | 2.13% | 0.31% | 19.19% | 22.49% | 88.88% |
|
Amplifon N 02.07.2025 / 13:10:55 |
19.973 | -20.38% | -37.03% | -4.05% | -3.51% | 15.75% | -40.31% | -34.60% |
|
Banca Generali N 02.07.2025 / 13:11:51 |
45.76 | 3.20% | 37.57% | -3.19% | -11.40% | 3.79% | 21.80% | 72.75% |
|
Banca MPS Rg 02.07.2025 / 13:12:15 |
7.048 | 3.57% | 129.10% | -4.12% | -0.37% | 20.14% | 44.19% | -35.51% |
|
Banco BPM Rg 02.07.2025 / 13:10:58 |
9.968 | 26.32% | 106.55% | 0.81% | -1.74% | 24.37% | 58.22% | 271.72% |
|
Bca Mediolanum N 02.07.2025 / 13:08:55 |
14.360 | 25.23% | 68.26% | -0.10% | -0.66% | 18.00% | 35.79% | 127.48% |
|
Bca Pop. Sondrio N 02.07.2025 / 13:12:15 |
11.573 | 41.09% | 95.56% | -0.71% | -1.78% | 28.41% | 68.57% | 249.34% |
|
BPER Banca N 02.07.2025 / 13:12:15 |
7.578 | 22.30% | 147.74% | -0.21% | -1.28% | 29.67% | 49.76% | 393.48% |
|
BrunelloCucinelli N 02.07.2025 / 13:10:11 |
106.85 | 0.81% | 19.37% | 6.27% | 0.49% | 19.01% | 15.15% | 152.61% |
|
Buzzi N 02.07.2025 / 13:11:52 |
46.41 | 30.16% | 67.43% | -0.15% | 2.90% | 13.86% | 26.46% | 196.57% |
|
Dav Cam Mil Rg 02.07.2025 / 13:11:42 |
5.994 | -1.76% | -42.20% | 7.77% | 1.83% | 14.52% | -30.96% | -40.71% |
|
De Longhi N 02.07.2025 / 13:10:31 |
28.98 | -5.26% | -6.80% | 5.15% | 2.22% | 16.71% | -8.52% | 62.43% |
|
DiaSorin N 02.07.2025 / 13:10:04 |
90.79 | -10.01% | -4.27% | -3.29% | -0.03% | 0.07% | -7.90% | -28.98% |
|
Enel N 02.07.2025 / 13:12:18 |
8.232 | 19.76% | 22.35% | 2.45% | 2.03% | 21.17% | 23.95% | 55.28% |
|
Eni N 02.07.2025 / 13:12:14 |
14.058 | 5.45% | -10.28% | 2.20% | 6.76% | 25.35% | -2.78% | 22.14% |
|
Ferrari Rg 02.07.2025 / 13:11:59 |
413.95 | 0.95% | 36.30% | 1.41% | -1.51% | 13.75% | 6.77% | 134.17% |
|
FinecoBank N 02.07.2025 / 13:12:08 |
18.425 | 10.20% | 35.76% | -3.13% | -2.92% | 21.60% | 29.21% | 62.15% |
|
Generali 02.07.2025 / 13:11:50 |
30.09 | 10.99% | 58.26% | 0.32% | -5.38% | 3.30% | 26.59% | 94.65% |
|
Hera N 02.07.2025 / 13:11:41 |
4.015 | 19.77% | 37.97% | -0.32% | -8.23% | 11.25% | 25.08% | 48.86% |
|
Intesa Sanpaolo N 02.07.2025 / 13:12:15 |
4.873 | 25.61% | 83.22% | 0.90% | 0.08% | 25.16% | 36.42% | 176.19% |
|
INWIT N 02.07.2025 / 13:11:55 |
10.355 | 7.42% | -8.18% | 0.68% | 0.15% | 14.51% | 6.31% | 7.59% |
|
Italgas Rg 02.07.2025 / 13:11:52 |
7.153 | 42.80% | 48.36% | 1.71% | 3.73% | 18.14% | 63.49% | 39.89% |
|
Leonardo N 02.07.2025 / 13:11:42 |
45.44 | 76.39% | 205.14% | -1.60% | -14.49% | 12.31% | 102.86% | 363.14% |
|
Lottomatica Grp Rg 02.07.2025 / 13:09:49 |
23.33 | 82.97% | 138.92% | -0.21% | 1.79% | 31.51% | 105.55% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Saipem Rg 02.07.2025 / 13:12:15 |
2.388 | 3.89% |
2.415 11:34 |
2.302 09:01 |
2.797 10.01.25 |
1.5945 07.04.25 |
3'669'407 |
|
Tenaris Rg 02.07.2025 / 13:12:04 |
16.253 | 3.29% |
16.300 13:05 |
15.700 09:00 |
19.435 11.02.25 |
13.695 11.04.25 |
642'777 |
|
Nexi Rg 02.07.2025 / 13:11:54 |
5.185 | 2.45% |
5.196 13:05 |
5.102 09:53 |
5.656 12.05.25 |
3.915 07.04.25 |
375'813 |
|
Moncler N 02.07.2025 / 13:12:11 |
50.68 | 2.22% |
51.12 11:52 |
49.20 09:35 |
70.46 14.02.25 |
47 26.06.25 |
669'981 |
|
Eni N 02.07.2025 / 13:12:14 |
14.058 | 1.97% |
14.068 13:09 |
13.854 09:07 |
14.496 27.03.25 |
11.018 09.04.25 |
1'296'098 |
|
UniCredit Rg 02.07.2025 / 13:12:17 |
56.75 | 1.57% |
56.90 11:34 |
56.18 09:00 |
58.67 09.06.25 |
37.03 02.01.25 |
889'690 |
|
Stellantis Br Rg 02.07.2025 / 13:12:17 |
8.730 | 1.56% |
8.853 11:30 |
8.601 09:03 |
13.752 18.02.25 |
7.267 22.04.25 |
2'685'682 |
|
Dav Cam Mil Rg 02.07.2025 / 13:11:42 |
5.994 | 1.52% |
6.010 10:55 |
5.900 09:00 |
6.485 11.03.25 |
5.08 07.04.25 |
1'233'322 |
|
De Longhi N 02.07.2025 / 13:10:31 |
28.98 | 1.26% |
29.10 11:20 |
28.59 09:15 |
34.82 26.02.25 |
23.41 07.04.25 |
23'260 |
|
Banco BPM Rg 02.07.2025 / 13:10:58 |
9.968 | 1.12% |
9.986 11:34 |
9.869 09:00 |
10.525 13.05.25 |
7.398 07.04.25 |
565'037 |
|
BPER Banca N 02.07.2025 / 13:12:15 |
7.578 | 1.09% |
7.634 09:13 |
7.540 09:57 |
8.040 12.05.25 |
5.314 07.04.25 |
1'131'120 |
|
Amplifon N 02.07.2025 / 13:10:55 |
19.973 | 1.02% |
20.03 12:16 |
19.715 09:22 |
27.14 13.02.25 |
15.625 22.04.25 |
202'983 |
|
Bca Pop. Sondrio N 02.07.2025 / 13:12:15 |
11.573 | 0.98% |
11.655 09:13 |
11.458 09:00 |
12.315 09.06.25 |
7.855 02.01.25 |
568'999 |
|
Prysmian N 02.07.2025 / 13:12:18 |
59.92 | 0.79% |
60.40 11:51 |
59.48 09:29 |
72.78 24.01.25 |
38.6 07.04.25 |
185'813 |
|
Intesa Sanpaolo N 02.07.2025 / 13:12:15 |
4.873 | 0.57% |
4.898 09:13 |
4.853 10:13 |
5.040 09.06.25 |
3.6773 07.04.25 |
4'199'818 |
|
BrunelloCucinelli N 02.07.2025 / 13:10:11 |
106.85 | 0.52% |
107.35 10:58 |
106.13 09:35 |
133.30 14.02.25 |
88.22 07.04.25 |
42'440 |
|
Italy 40 02.07.2025 / 13:27:18 |
3'899.02 | 0.42% |
3'906.52 11:34 |
3'882.82 09:00 |
4'007.03 16.05.25 |
3156.6572 07.04.25 |
|
|
Buzzi N 02.07.2025 / 13:11:52 |
46.41 | 0.32% |
46.99 09:24 |
46.37 12:54 |
54.45 19.03.25 |
35.34 14.01.25 |
62'323 |
|
Bca Mediolanum N 02.07.2025 / 13:08:55 |
14.360 | 0.10% |
14.440 09:02 |
14.325 10:31 |
15.510 26.03.25 |
11.26 02.01.25 |
198'253 |
|
Banca MPS Rg 02.07.2025 / 13:12:15 |
7.048 | 0.10% |
7.098 09:01 |
7.012 10:44 |
8.420 14.05.25 |
5.551 07.04.25 |
2'879'434 |
|
Pirelli & C. Rg 02.07.2025 / 13:11:53 |
5.908 | 0.00% |
5.938 09:00 |
5.874 11:54 |
6.338 30.05.25 |
4.699 09.04.25 |
321'896 |
|
Poste Italiane N 02.07.2025 / 13:11:20 |
18.055 | -0.22% |
18.150 09:04 |
17.930 10:03 |
19.255 30.05.25 |
13.485 02.01.25 |
266'269 |
|
Enel N 02.07.2025 / 13:12:18 |
8.232 | -0.22% |
8.290 09:05 |
8.201 09:32 |
8.290 02.07.25 |
6.523 06.03.25 |
4'119'495 |
|
Leonardo N 02.07.2025 / 13:11:42 |
45.44 | -0.38% |
45.83 09:03 |
44.95 09:14 |
56.18 02.06.25 |
25.17 06.01.25 |
524'462 |
|
Lottomatica Grp Rg 02.07.2025 / 13:09:49 |
23.33 | -0.38% |
23.50 09:03 |
23.14 10:56 |
24.07 23.05.25 |
12.68 14.01.25 |
192'824 |