×
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
- 09.07.2025 - 09:21:58
- 3'950.01
- 0.61%
- 23.87
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 09.07.2025 / 09:22:00 |
3'949.89 | 0.60% | 23.74 | 0 | |||
|
Ferrari Rg 09.07.2025 / 09:06:20 |
415.30 | -0.71% | -2.95 | 415.20 | 415.40 | 1'737 | |
|
Reply Rg 09.07.2025 / 09:05:37 |
145.25 | -0.51% | -0.75 | 145.40 | 145.60 | 177 | |
|
BrunelloCucinelli N 09.07.2025 / 09:06:28 |
107.05 | -0.60% | -0.65 | 106.80 | 106.90 | 2'781 | |
|
DiaSorin N 09.07.2025 / 09:06:35 |
89.30 | 0.31% | 0.28 | 89.28 | 89.32 | 530 | |
|
Prysmian N 09.07.2025 / 09:06:48 |
60.74 | 1.95% | 1.16 | 60.70 | 60.78 | 30'805 | |
|
UniCredit Rg 09.07.2025 / 09:06:48 |
59.02 | 1.23% | 0.72 | 59.02 | 59.06 | 42'271 | |
|
Recordati Ind Chi N 09.07.2025 / 09:02:13 |
53.45 | -0.14% | -0.08 | 53.30 | 53.40 | 126 | |
|
Moncler N 09.07.2025 / 09:06:30 |
51.10 | -1.05% | -0.54 | 51.08 | 51.12 | 10'389 | |
|
Buzzi N 09.07.2025 / 09:06:45 |
49.28 | 0.76% | 0.37 | 49.22 | 49.34 | 2'794 | |
|
Leonardo N 09.07.2025 / 09:06:43 |
47.12 | 0.54% | 0.26 | 47.07 | 47.12 | 14'687 | |
|
Banca Generali N 09.07.2025 / 09:06:42 |
46.63 | 0.24% | 0.11 | 46.60 | 46.66 | 1'572 | |
|
Generali 09.07.2025 / 09:06:56 |
30.69 | 0.33% | 0.10 | 30.68 | 30.70 | 12'137 | |
|
De Longhi N 09.07.2025 / 09:07:01 |
29.50 | -0.30% | -0.09 | 29.40 | 29.52 | 6'855 | |
|
Lottomatica Grp Rg 09.07.2025 / 09:05:26 |
24.24 | 1.17% | 0.28 | 24.22 | 24.26 | 9'966 | |
|
Amplifon N 09.07.2025 / 09:06:00 |
20.00 | -0.89% | -0.18 | 19.985 | 20.02 | 6'815 | |
|
FinecoBank N 09.07.2025 / 09:06:56 |
18.840 | 0.94% | 0.18 | 18.835 | 18.845 | 38'677 | |
|
Mediobanca N 09.07.2025 / 09:06:25 |
18.775 | 0.76% | 0.14 | 18.770 | 18.780 | 71'360 | |
|
Poste Italiane N 09.07.2025 / 09:06:53 |
18.250 | -0.01% | 0.00 | 18.230 | 18.245 | 42'205 | |
|
Tenaris Rg 09.07.2025 / 09:06:56 |
16.575 | 0.76% | 0.13 | 16.570 | 16.590 | 10'305 | |
|
UNIPOL N 09.07.2025 / 09:06:09 |
16.520 | 0.82% | 0.14 | 16.510 | 16.530 | 5'693 | |
|
Bca Mediolanum N 09.07.2025 / 09:06:07 |
14.760 | 1.20% | 0.18 | 14.750 | 14.780 | 12'017 | |
|
Eni N 09.07.2025 / 09:06:46 |
14.222 | 0.89% | 0.13 | 14.222 | 14.228 | 38'157 | |
|
Bca Pop. Sondrio N 09.07.2025 / 09:04:55 |
12.020 | 0.59% | 0.07 | 12.025 | 12.045 | 1'733 | |
|
Banco BPM Rg 09.07.2025 / 09:06:55 |
10.585 | 1.15% | 0.12 | 10.575 | 10.590 | 48'290 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Italy 40 09.07.2025 / 09:22:00 |
3'949.89 | 17.51% | 35.51% | 1.53% | 0.30% | 10.84% | 19.05% | 88.23% |
|
A2A N 09.07.2025 / 09:05:09 |
2.185 | 1.96% | 17.74% | -4.79% | -6.80% | 3.83% | 15.55% | 75.26% |
|
Amplifon N 09.07.2025 / 09:06:00 |
20.00 | -18.73% | -35.72% | -0.65% | -5.21% | 22.74% | -34.32% | -35.38% |
|
Banca Generali N 09.07.2025 / 09:06:42 |
46.63 | 3.47% | 37.92% | 1.37% | -8.70% | -1.58% | 22.97% | 73.80% |
|
Banca MPS Rg 09.07.2025 / 09:06:40 |
7.137 | 4.10% | 130.27% | 1.87% | 0.24% | 8.24% | 42.57% | -36.75% |
|
Banco BPM Rg 09.07.2025 / 09:06:55 |
10.585 | 34.10% | 119.27% | 5.96% | 5.45% | 12.63% | 67.54% | 306.83% |
|
Bca Mediolanum N 09.07.2025 / 09:06:07 |
14.760 | 27.44% | 71.23% | 2.86% | 2.96% | 9.78% | 38.27% | 127.64% |
|
Bca Pop. Sondrio N 09.07.2025 / 09:04:55 |
12.020 | 58.58% | 103.92% | 3.40% | 1.52% | 15.41% | 70.62% | 251.47% |
|
BPER Banca N 09.07.2025 / 09:06:34 |
7.666 | 24.16% | 151.50% | 1.44% | -0.05% | 13.54% | 45.24% | 411.42% |
|
BrunelloCucinelli N 09.07.2025 / 09:06:28 |
107.05 | 2.13% | 20.94% | -0.56% | 4.03% | 9.98% | 17.19% | 133.36% |
|
Buzzi N 09.07.2025 / 09:06:45 |
49.28 | 37.62% | 77.02% | 6.44% | 7.88% | 10.89% | 33.33% | 184.65% |
|
Dav Cam Mil Rg 09.07.2025 / 09:06:58 |
6.068 | 1.46% | -40.30% | 0.43% | 4.80% | 6.55% | -27.85% | -40.82% |
|
De Longhi N 09.07.2025 / 09:07:01 |
29.50 | -2.05% | -3.65% | 1.48% | 3.15% | 9.67% | -7.99% | 62.03% |
|
DiaSorin N 09.07.2025 / 09:06:35 |
89.30 | -10.55% | -4.85% | -2.23% | -5.48% | -8.93% | -10.09% | -34.54% |
|
Enel N 09.07.2025 / 09:06:43 |
8.054 | 16.62% | 19.15% | -1.84% | 1.24% | 10.37% | 19.69% | 53.13% |
|
Eni N 09.07.2025 / 09:06:46 |
14.222 | 7.82% | -8.27% | 1.67% | 3.93% | 16.69% | 0.17% | 26.47% |
|
Ferrari Rg 09.07.2025 / 09:06:20 |
415.30 | 1.49% | 37.04% | 0.31% | -2.01% | 8.24% | 4.06% | 119.32% |
|
FinecoBank N 09.07.2025 / 09:06:56 |
18.840 | 11.17% | 36.95% | 2.67% | -3.88% | 10.95% | 25.45% | 53.56% |
|
Generali 09.07.2025 / 09:06:56 |
30.69 | 12.25% | 60.04% | 2.20% | -2.91% | -0.10% | 29.63% | 98.93% |
|
Hera N 09.07.2025 / 09:07:01 |
3.878 | 13.41% | 30.64% | -2.86% | -9.35% | -3.44% | 16.53% | 37.89% |
|
Intesa Sanpaolo N 09.07.2025 / 09:06:48 |
4.978 | 28.08% | 86.81% | 2.00% | 1.75% | 13.27% | 39.01% | 179.74% |
|
INWIT N 09.07.2025 / 09:05:09 |
10.245 | 4.44% | -10.73% | -0.53% | -0.34% | 2.30% | 4.81% | 2.36% |
|
Italgas Rg 09.07.2025 / 09:06:34 |
6.930 | 36.83% | 42.16% | -2.67% | 0.62% | 6.99% | 56.32% | 34.64% |
|
Leonardo N 09.07.2025 / 09:06:43 |
47.12 | 81.23% | 213.51% | 3.13% | -2.54% | 4.05% | 105.18% | 372.70% |
|
Lottomatica Grp Rg 09.07.2025 / 09:05:26 |
24.24 | 87.19% | 144.43% | 4.66% | 5.85% | 26.45% | 103.70% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 09.07.2025 / 09:22:00 |
3'949.89 | 0.60% |
3'950.77 09:20 |
3'926.15 09:00 |
4'007.03 16.05.25 |
3156.6572 07.04.25 |
|
|
Ferrari Rg 09.07.2025 / 09:06:20 |
415.30 | -0.71% |
417.80 09:00 |
415.10 09:06 |
492.90 18.02.25 |
349.5 07.04.25 |
1'737 |
|
Reply Rg 09.07.2025 / 09:05:37 |
145.25 | -0.51% |
145.60 09:02 |
145.25 09:05 |
169.40 18.03.25 |
131.3 07.04.25 |
177 |
|
BrunelloCucinelli N 09.07.2025 / 09:06:28 |
107.05 | -0.60% |
107.30 09:00 |
106.20 09:03 |
133.30 14.02.25 |
88.22 07.04.25 |
2'781 |
|
DiaSorin N 09.07.2025 / 09:06:35 |
89.30 | 0.31% |
89.38 09:04 |
88.94 09:01 |
107.45 28.01.25 |
87.74 08.07.25 |
530 |
|
Prysmian N 09.07.2025 / 09:06:48 |
60.74 | 1.95% |
61.30 09:01 |
60.34 09:00 |
72.78 24.01.25 |
38.6 07.04.25 |
30'805 |
|
UniCredit Rg 09.07.2025 / 09:06:48 |
59.02 | 1.23% |
59.04 09:06 |
58.85 09:00 |
37.03 02.01.25 |
42'271 | |
|
Recordati Ind Chi N 09.07.2025 / 09:02:13 |
53.45 | -0.14% |
53.55 09:00 |
53.45 09:02 |
60.50 13.02.25 |
43.98 09.04.25 |
126 |
|
Moncler N 09.07.2025 / 09:06:30 |
51.10 | -1.05% |
51.62 09:00 |
51.10 09:06 |
70.46 14.02.25 |
47 26.06.25 |
10'389 |
|
Buzzi N 09.07.2025 / 09:06:45 |
49.28 | 0.76% |
49.44 09:05 |
49.16 09:02 |
54.45 19.03.25 |
35.34 14.01.25 |
2'794 |
|
Leonardo N 09.07.2025 / 09:06:43 |
47.12 | 0.54% |
47.29 09:00 |
46.98 09:02 |
56.18 02.06.25 |
25.17 06.01.25 |
14'687 |
|
Banca Generali N 09.07.2025 / 09:06:42 |
46.63 | 0.24% |
46.68 09:01 |
46.56 09:03 |
57.65 12.05.25 |
41.92 07.04.25 |
1'572 |
|
Generali 09.07.2025 / 09:06:56 |
30.69 | 0.33% |
30.72 09:05 |
30.63 09:02 |
35.24 16.05.25 |
27.16 02.01.25 |
12'137 |
|
De Longhi N 09.07.2025 / 09:07:01 |
29.50 | -0.30% |
29.69 09:03 |
29.50 09:06 |
34.82 26.02.25 |
23.41 07.04.25 |
6'855 |
|
Lottomatica Grp Rg 09.07.2025 / 09:05:26 |
24.24 | 1.17% |
24.24 09:00 |
24.12 09:00 |
24.24 09.07.25 |
12.68 14.01.25 |
9'966 |
|
Amplifon N 09.07.2025 / 09:06:00 |
20.00 | -0.89% |
20.16 09:00 |
19.955 09:05 |
27.14 13.02.25 |
15.625 22.04.25 |
6'815 |
|
FinecoBank N 09.07.2025 / 09:06:56 |
18.840 | 0.94% |
18.858 09:06 |
18.800 09:00 |
19.665 09.06.25 |
14.25 07.04.25 |
38'677 |
|
Mediobanca N 09.07.2025 / 09:06:25 |
18.775 | 0.76% |
18.785 09:05 |
18.705 09:00 |
21.77 12.05.25 |
13.195 07.04.25 |
71'360 |
|
Poste Italiane N 09.07.2025 / 09:06:53 |
18.250 | -0.01% |
18.333 09:01 |
18.250 09:06 |
19.255 30.05.25 |
13.485 02.01.25 |
42'205 |
|
Tenaris Rg 09.07.2025 / 09:06:56 |
16.575 | 0.76% |
16.610 09:01 |
16.540 09:00 |
19.435 11.02.25 |
13.695 11.04.25 |
10'305 |
|
UNIPOL N 09.07.2025 / 09:06:09 |
16.520 | 0.82% |
16.560 09:01 |
16.483 09:00 |
17.630 06.06.25 |
11.46 07.01.25 |
5'693 |
|
Bca Mediolanum N 09.07.2025 / 09:06:07 |
14.760 | 1.20% |
14.760 09:06 |
14.700 09:01 |
15.510 26.03.25 |
11.26 02.01.25 |
12'017 |
|
Eni N 09.07.2025 / 09:06:46 |
14.222 | 0.89% |
14.236 09:04 |
14.172 09:00 |
14.496 27.03.25 |
11.018 09.04.25 |
38'157 |
|
Bca Pop. Sondrio N 09.07.2025 / 09:04:55 |
12.020 | 0.59% |
12.020 09:04 |
11.910 09:00 |
12.315 09.06.25 |
7.855 02.01.25 |
1'733 |
|
Banco BPM Rg 09.07.2025 / 09:06:55 |
10.585 | 1.15% |
10.610 09:01 |
10.545 09:03 |
10.635 08.07.25 |
7.398 07.04.25 |
48'290 |