×
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
- 04.07.2025 - 17:30:00
- 3'878.20
- -0.61%
- -23.94
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 04.07.2025 / 17:30:00 |
3'878.20 | -0.61% | -23.94 | 0 | |||
|
Ferrari Rg 04.07.2025 / 17:30:00 |
410.00 | -1.73% | -7.20 | 408.80 | 408.80 | 0 | |
|
Reply Rg 04.07.2025 / 17:30:00 |
142.00 | -0.91% | -1.30 | 141.50 | 141.50 | 0 | |
|
BrunelloCucinelli N 04.07.2025 / 17:30:00 |
107.70 | -0.74% | -0.80 | 107.70 | 107.70 | 0 | |
|
DiaSorin N 04.07.2025 / 17:30:00 |
89.76 | -1.08% | -0.98 | 90.28 | 90.28 | 0 | |
|
Prysmian N 04.07.2025 / 17:30:00 |
59.44 | -0.82% | -0.49 | 59.34 | 59.34 | 0 | |
|
UniCredit Rg 04.07.2025 / 17:30:00 |
56.49 | -0.55% | -0.32 | 56.45 | 56.45 | 0 | |
|
Recordati Ind Chi N 04.07.2025 / 17:30:00 |
54.10 | 0.98% | 0.53 | 54.05 | 54.05 | 0 | |
|
Moncler N 04.07.2025 / 17:30:00 |
50.67 | -0.72% | -0.37 | 50.84 | 50.84 | 0 | |
|
Banca Generali N 04.07.2025 / 17:30:00 |
46.32 | -0.43% | -0.20 | 46.44 | 46.44 | 0 | |
|
Buzzi N 04.07.2025 / 17:30:00 |
45.92 | -0.78% | -0.36 | 46.08 | 46.08 | 0 | |
|
Leonardo N 04.07.2025 / 17:30:00 |
45.92 | 0.19% | 0.09 | 45.87 | 45.87 | 0 | |
|
Generali 04.07.2025 / 17:30:00 |
30.00 | -0.05% | -0.02 | 29.99 | 29.99 | 0 | |
|
De Longhi N 04.07.2025 / 17:30:00 |
29.37 | 1.07% | 0.31 | 29.46 | 29.46 | 0 | |
|
Lottomatica Grp Rg 04.07.2025 / 17:30:00 |
22.79 | -0.65% | -0.15 | 22.96 | 22.96 | 0 | |
|
Amplifon N 04.07.2025 / 17:30:00 |
20.60 | 1.28% | 0.26 | 20.45 | 20.45 | 0 | |
|
Mediobanca N 04.07.2025 / 17:30:00 |
18.585 | 0.11% | 0.02 | 18.610 | 18.610 | 0 | |
|
FinecoBank N 04.07.2025 / 17:30:00 |
18.468 | -0.98% | -0.18 | 18.465 | 18.465 | 0 | |
|
Poste Italiane N 04.07.2025 / 17:30:00 |
18.033 | -0.57% | -0.10 | 18.035 | 18.035 | 0 | |
|
UNIPOL N 04.07.2025 / 17:30:00 |
16.285 | -0.40% | -0.07 | 16.285 | 16.285 | 0 | |
|
Tenaris Rg 04.07.2025 / 17:30:00 |
16.188 | -0.57% | -0.09 | 16.205 | 16.205 | 0 | |
|
Bca Mediolanum N 04.07.2025 / 17:30:00 |
14.290 | -0.63% | -0.09 | 14.280 | 14.280 | 0 | |
|
Eni N 04.07.2025 / 17:30:00 |
13.890 | -0.63% | -0.09 | 13.922 | 13.922 | 0 | |
|
Bca Pop. Sondrio N 04.07.2025 / 17:30:00 |
11.818 | 1.05% | 0.12 | 11.835 | 11.835 | 0 | |
|
INWIT N 04.07.2025 / 17:30:00 |
10.380 | 0.10% | 0.01 | 10.400 | 10.400 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Italy 40 04.07.2025 / 17:30:00 |
3'878.20 | 15.38% | 34.68% | -0.29% | -2.67% | 15.38% | 18.03% | 90.55% |
|
Ferrari Rg 04.07.2025 / 17:30:00 |
410.00 | 1.24% | 36.70% | -2.38% | -3.45% | 11.32% | 5.78% | 134.84% |
|
Reply Rg 04.07.2025 / 17:30:00 |
142.00 | -6.83% | 19.88% | -1.25% | -4.63% | -0.91% | 0.64% | 22.27% |
|
BrunelloCucinelli N 04.07.2025 / 17:30:00 |
107.70 | 2.89% | 21.84% | 4.66% | 3.91% | 14.57% | 15.74% | 157.84% |
|
DiaSorin N 04.07.2025 / 17:30:00 |
89.76 | -8.82% | -3.01% | -2.36% | -2.38% | -5.01% | -9.77% | -28.04% |
|
Prysmian N 04.07.2025 / 17:30:00 |
59.44 | -2.81% | 44.76% | -2.62% | 1.64% | 36.46% | 2.27% | 131.76% |
|
UniCredit Rg 04.07.2025 / 17:30:00 |
56.49 | 47.55% | 131.36% | 0.36% | -2.80% | 21.93% | 52.56% | 527.75% |
|
Recordati Ind Chi N 04.07.2025 / 17:30:00 |
54.10 | 5.51% | 9.71% | 0.89% | -1.64% | 16.44% | 10.14% | 24.19% |
|
Moncler N 04.07.2025 / 17:30:00 |
50.67 | 0.24% | -8.37% | 6.03% | -5.96% | -4.50% | -10.22% | 25.96% |
|
Banca Generali N 04.07.2025 / 17:30:00 |
46.32 | 3.47% | 37.92% | -1.26% | -11.56% | 2.34% | 23.19% | 73.19% |
|
Buzzi N 04.07.2025 / 17:30:00 |
45.92 | 30.22% | 67.50% | -2.88% | -1.33% | 5.95% | 25.88% | 196.70% |
|
Leonardo N 04.07.2025 / 17:30:00 |
45.92 | 77.17% | 206.48% | -1.58% | -12.97% | 7.78% | 104.16% | 365.17% |
|
Generali 04.07.2025 / 17:30:00 |
30.00 | 10.19% | 57.11% | -0.32% | -7.68% | 4.11% | 26.16% | 93.23% |
|
De Longhi N 04.07.2025 / 17:30:00 |
29.37 | -3.81% | -5.37% | 2.26% | 3.96% | 11.67% | -6.76% | 64.93% |
|
Lottomatica Grp Rg 04.07.2025 / 17:30:00 |
22.79 | 79.22% | 134.02% | -0.74% | -2.19% | 26.61% | 97.66% | 0.00% |
|
Amplifon N 04.07.2025 / 17:30:00 |
20.60 | -18.08% | -35.21% | 4.30% | -0.05% | 15.73% | -34.08% | -32.72% |
|
Mediobanca N 04.07.2025 / 17:30:00 |
18.585 | 35.66% | 65.62% | -4.84% | -6.85% | 27.82% | 32.09% | 124.98% |
|
FinecoBank N 04.07.2025 / 17:30:00 |
18.468 | 11.08% | 36.84% | -2.44% | -3.94% | 12.40% | 24.49% | 63.45% |
|
Poste Italiane N 04.07.2025 / 17:30:00 |
18.033 | 33.03% | 76.28% | -0.48% | -5.55% | 14.22% | 50.40% | 103.40% |
|
UNIPOL N 04.07.2025 / 17:30:00 |
16.285 | 36.08% | 216.73% | -1.87% | -7.34% | 20.85% | 71.78% | 274.80% |
|
Tenaris Rg 04.07.2025 / 17:30:00 |
16.188 | -10.13% | 3.40% | 2.36% | 6.43% | 17.09% | 13.22% | 35.22% |
|
Bca Mediolanum N 04.07.2025 / 17:30:00 |
14.290 | 25.53% | 68.67% | -1.96% | -2.26% | 12.56% | 36.88% | 128.04% |
|
Eni N 04.07.2025 / 17:30:00 |
13.890 | 6.91% | -9.03% | 0.48% | 4.17% | 20.53% | -3.84% | 23.84% |
|
Bca Pop. Sondrio N 04.07.2025 / 17:30:00 |
11.818 | 43.98% | 99.57% | 1.55% | -3.29% | 23.05% | 72.39% | 256.50% |
|
INWIT N 04.07.2025 / 17:30:00 |
10.380 | 5.79% | -9.58% | 0.29% | 1.17% | 10.84% | 5.73% | 5.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 04.07.2025 / 17:30:00 |
3'878.20 | -0.61% |
3'907.91 09:12 |
3'869.52 14:48 |
4'007.03 16.05.25 |
3156.6572 07.04.25 |
|
|
Ferrari Rg 04.07.2025 / 17:30:00 |
410.00 | -1.73% |
416.10 09:00 |
410.00 17:25 |
492.90 18.02.25 |
349.5 07.04.25 |
76'178 |
|
Reply Rg 04.07.2025 / 17:30:00 |
142.00 | -0.91% |
142.85 16:04 |
140.00 11:02 |
169.40 18.03.25 |
131.3 07.04.25 |
28'074 |
|
BrunelloCucinelli N 04.07.2025 / 17:30:00 |
107.70 | -0.74% |
108.40 09:00 |
106.60 12:05 |
133.30 14.02.25 |
88.22 07.04.25 |
32'324 |
|
DiaSorin N 04.07.2025 / 17:30:00 |
89.76 | -1.08% |
90.40 09:01 |
88.84 09:29 |
107.45 28.01.25 |
88.84 04.07.25 |
62'999 |
|
Prysmian N 04.07.2025 / 17:30:00 |
59.44 | -0.82% |
59.98 09:16 |
59.03 10:48 |
72.78 24.01.25 |
38.6 07.04.25 |
217'519 |
|
UniCredit Rg 04.07.2025 / 17:30:00 |
56.49 | -0.55% |
57.13 09:11 |
56.09 15:02 |
58.67 09.06.25 |
37.03 02.01.25 |
1'048'140 |
|
Recordati Ind Chi N 04.07.2025 / 17:30:00 |
54.10 | 0.98% |
54.40 15:43 |
53.30 09:06 |
60.50 13.02.25 |
43.98 09.04.25 |
75'294 |
|
Moncler N 04.07.2025 / 17:30:00 |
50.67 | -0.72% |
51.20 16:29 |
50.44 09:09 |
70.46 14.02.25 |
47 26.06.25 |
329'027 |
|
Banca Generali N 04.07.2025 / 17:30:00 |
46.32 | -0.43% |
46.62 09:11 |
46.18 13:43 |
57.65 12.05.25 |
41.92 07.04.25 |
82'730 |
|
Buzzi N 04.07.2025 / 17:30:00 |
45.92 | -0.78% |
46.30 09:14 |
45.38 14:58 |
54.45 19.03.25 |
35.34 14.01.25 |
210'834 |
|
Leonardo N 04.07.2025 / 17:30:00 |
45.92 | 0.19% |
46.11 09:11 |
45.49 09:28 |
56.18 02.06.25 |
25.17 06.01.25 |
542'278 |
|
Generali 04.07.2025 / 17:30:00 |
30.00 | -0.05% |
30.18 09:15 |
29.88 10:47 |
35.24 16.05.25 |
27.16 02.01.25 |
760'124 |
|
De Longhi N 04.07.2025 / 17:30:00 |
29.37 | 1.07% |
29.38 17:06 |
28.72 09:43 |
34.82 26.02.25 |
23.41 07.04.25 |
55'761 |
|
Lottomatica Grp Rg 04.07.2025 / 17:30:00 |
22.79 | -0.65% |
22.92 09:01 |
22.62 11:09 |
24.07 23.05.25 |
12.68 14.01.25 |
244'754 |
|
Amplifon N 04.07.2025 / 17:30:00 |
20.60 | 1.28% |
20.61 17:26 |
20.26 09:09 |
27.14 13.02.25 |
15.625 22.04.25 |
556'722 |
|
Mediobanca N 04.07.2025 / 17:30:00 |
18.585 | 0.11% |
18.595 17:28 |
18.275 10:38 |
21.77 12.05.25 |
13.195 07.04.25 |
1'717'953 |
|
FinecoBank N 04.07.2025 / 17:30:00 |
18.468 | -0.98% |
18.660 09:11 |
18.430 10:52 |
19.665 09.06.25 |
14.25 07.04.25 |
418'468 |
|
Poste Italiane N 04.07.2025 / 17:30:00 |
18.033 | -0.57% |
18.278 09:10 |
18.000 17:21 |
19.255 30.05.25 |
13.485 02.01.25 |
261'394 |
|
UNIPOL N 04.07.2025 / 17:30:00 |
16.285 | -0.40% |
16.463 09:11 |
16.225 10:46 |
17.630 06.06.25 |
11.46 07.01.25 |
510'729 |
|
Tenaris Rg 04.07.2025 / 17:30:00 |
16.188 | -0.57% |
16.305 09:01 |
16.163 15:03 |
19.435 11.02.25 |
13.695 11.04.25 |
391'500 |
|
Bca Mediolanum N 04.07.2025 / 17:30:00 |
14.290 | -0.63% |
14.415 09:11 |
14.260 13:42 |
15.510 26.03.25 |
11.26 02.01.25 |
374'083 |
|
Eni N 04.07.2025 / 17:30:00 |
13.890 | -0.63% |
14.028 16:26 |
13.870 14:06 |
14.496 27.03.25 |
11.018 09.04.25 |
1'882'860 |
|
Bca Pop. Sondrio N 04.07.2025 / 17:30:00 |
11.818 | 1.05% |
12.045 09:08 |
11.650 16:26 |
12.315 09.06.25 |
7.855 02.01.25 |
2'059'120 |
|
INWIT N 04.07.2025 / 17:30:00 |
10.380 | 0.10% |
10.435 09:41 |
10.300 13:48 |
10.800 06.05.25 |
8.81 08.04.25 |
798'748 |