×
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
- 08.07.2025 - 11:46:04
- 3'905.65
- 0.04%
- 1.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 08.07.2025 / 11:46:06 |
3'905.65 | 0.04% | 1.67 | 0 | |||
|
Ferrari Rg 08.07.2025 / 11:31:03 |
414.40 | -0.29% | -1.20 | 414.30 | 414.50 | 23'588 | |
|
Reply Rg 08.07.2025 / 11:28:22 |
144.50 | 1.76% | 2.50 | 144.40 | 144.60 | 14'287 | |
|
BrunelloCucinelli N 08.07.2025 / 11:30:59 |
106.48 | -1.00% | -1.08 | 106.45 | 106.50 | 24'207 | |
|
DiaSorin N 08.07.2025 / 11:31:00 |
88.34 | -1.27% | -1.14 | 88.30 | 88.36 | 15'247 | |
|
Prysmian N 08.07.2025 / 11:31:05 |
59.59 | 0.18% | 0.11 | 59.56 | 59.60 | 116'988 | |
|
UniCredit Rg 08.07.2025 / 11:31:01 |
57.78 | 0.86% | 0.50 | 57.77 | 57.79 | 463'530 | |
|
Recordati Ind Chi N 08.07.2025 / 11:26:36 |
53.40 | -0.79% | -0.43 | 53.35 | 53.45 | 10'311 | |
|
Moncler N 08.07.2025 / 11:31:04 |
51.18 | -0.64% | -0.33 | 51.16 | 51.20 | 66'982 | |
|
Buzzi N 08.07.2025 / 11:30:33 |
49.07 | 2.19% | 1.05 | 49.06 | 49.10 | 146'012 | |
|
Leonardo N 08.07.2025 / 11:31:01 |
47.04 | 0.99% | 0.46 | 47.02 | 47.04 | 342'632 | |
|
Banca Generali N 08.07.2025 / 11:30:58 |
46.52 | -0.34% | -0.16 | 46.50 | 46.54 | 29'938 | |
|
Generali 08.07.2025 / 11:30:58 |
30.60 | -0.10% | -0.03 | 30.59 | 30.60 | 533'317 | |
|
De Longhi N 08.07.2025 / 11:30:37 |
29.40 | 0.20% | 0.06 | 29.38 | 29.42 | 42'617 | |
|
Lottomatica Grp Rg 08.07.2025 / 11:30:43 |
23.56 | 1.46% | 0.34 | 23.56 | 23.58 | 197'477 | |
|
Amplifon N 08.07.2025 / 11:30:32 |
20.02 | -1.48% | -0.30 | 20.01 | 20.03 | 112'222 | |
|
FinecoBank N 08.07.2025 / 11:30:28 |
18.773 | 0.20% | 0.04 | 18.770 | 18.775 | 523'092 | |
|
Mediobanca N 08.07.2025 / 11:31:02 |
18.680 | 0.35% | 0.07 | 18.675 | 18.685 | 750'960 | |
|
Poste Italiane N 08.07.2025 / 11:31:00 |
18.223 | 0.22% | 0.04 | 18.220 | 18.225 | 141'850 | |
|
UNIPOL N 08.07.2025 / 11:31:01 |
16.395 | -1.38% | -0.23 | 16.385 | 16.400 | 162'460 | |
|
Tenaris Rg 08.07.2025 / 11:30:44 |
16.290 | 0.48% | 0.08 | 16.290 | 16.295 | 137'169 | |
|
Bca Mediolanum N 08.07.2025 / 11:30:30 |
14.605 | 0.65% | 0.10 | 14.600 | 14.620 | 352'620 | |
|
Eni N 08.07.2025 / 11:31:06 |
13.982 | 1.01% | 0.14 | 13.980 | 13.984 | 753'406 | |
|
Bca Pop. Sondrio N 08.07.2025 / 11:30:09 |
11.943 | -0.33% | -0.04 | 11.945 | 11.950 | 839'942 | |
|
INWIT N 08.07.2025 / 11:30:30 |
10.220 | -0.92% | -0.10 | 10.220 | 10.230 | 143'410 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Italy 40 08.07.2025 / 11:46:06 |
3'905.65 | 16.20% | 34.74% | 0.59% | -1.21% | 10.38% | 19.29% | 88.97% |
|
Ferrari Rg 08.07.2025 / 11:31:03 |
414.40 | 0.85% | 36.17% | -0.38% | -3.03% | 8.03% | 5.02% | 119.89% |
|
Reply Rg 08.07.2025 / 11:28:22 |
144.50 | -7.67% | 18.79% | -0.82% | -5.12% | -3.15% | 4.29% | 16.26% |
|
BrunelloCucinelli N 08.07.2025 / 11:30:59 |
106.48 | 1.99% | 20.77% | 0.16% | 3.78% | 11.39% | 17.13% | 136.06% |
|
DiaSorin N 08.07.2025 / 11:31:00 |
88.34 | -9.87% | -4.12% | -1.36% | -6.85% | -9.30% | -10.28% | -33.14% |
|
Prysmian N 08.07.2025 / 11:31:05 |
59.59 | -3.54% | 43.67% | 0.24% | 2.25% | 30.31% | -0.18% | 126.85% |
|
UniCredit Rg 08.07.2025 / 11:31:01 |
57.78 | 48.81% | 133.34% | 3.42% | 1.10% | 16.46% | 57.40% | 508.38% |
|
Recordati Ind Chi N 08.07.2025 / 11:26:36 |
53.40 | 6.01% | 10.23% | -1.66% | -3.17% | 10.74% | 9.43% | 23.71% |
|
Moncler N 08.07.2025 / 11:31:04 |
51.18 | 0.76% | -7.89% | 3.23% | -5.27% | -5.75% | -7.88% | 23.64% |
|
Buzzi N 08.07.2025 / 11:30:33 |
49.07 | 35.12% | 73.80% | 6.07% | 6.58% | 5.85% | 32.69% | 196.00% |
|
Leonardo N 08.07.2025 / 11:31:01 |
47.04 | 80.12% | 211.60% | 3.12% | -3.31% | 1.64% | 109.44% | 387.44% |
|
Banca Generali N 08.07.2025 / 11:30:58 |
46.52 | 3.83% | 38.40% | 0.26% | -9.14% | -3.04% | 23.46% | 77.76% |
|
Generali 08.07.2025 / 11:30:58 |
30.60 | 12.44% | 60.32% | 1.21% | -3.62% | 0.94% | 30.29% | 108.38% |
|
De Longhi N 08.07.2025 / 11:30:37 |
29.40 | -2.88% | -4.46% | 2.73% | 3.23% | 9.33% | -7.49% | 60.19% |
|
Lottomatica Grp Rg 08.07.2025 / 11:30:43 |
23.56 | 81.41% | 136.88% | 0.60% | 3.51% | 23.74% | 102.06% | 0.00% |
|
Amplifon N 08.07.2025 / 11:30:32 |
20.02 | -17.88% | -35.05% | 1.26% | -4.87% | 19.13% | -34.27% | -34.63% |
|
FinecoBank N 08.07.2025 / 11:30:28 |
18.773 | 11.58% | 37.46% | 1.46% | -3.01% | 8.35% | 26.93% | 56.38% |
|
Mediobanca N 08.07.2025 / 11:31:02 |
18.680 | 32.08% | 65.85% | -1.59% | -4.67% | 18.75% | 32.34% | 124.12% |
|
Poste Italiane N 08.07.2025 / 11:31:00 |
18.223 | 33.08% | 76.35% | 0.70% | -3.53% | 10.37% | 52.01% | 105.55% |
|
UNIPOL N 08.07.2025 / 11:31:01 |
16.395 | 37.84% | 220.82% | -0.30% | -3.56% | 14.17% | 70.78% | 290.51% |
|
Tenaris Rg 08.07.2025 / 11:30:44 |
16.290 | -10.50% | 2.97% | 3.53% | 2.81% | 13.60% | 15.04% | 32.56% |
|
Bca Mediolanum N 08.07.2025 / 11:30:30 |
14.605 | 26.67% | 70.20% | 1.81% | 1.67% | 7.47% | 38.70% | 134.11% |
|
Eni N 08.07.2025 / 11:31:06 |
13.982 | 5.92% | -9.88% | 1.41% | 2.24% | 16.91% | -0.98% | 24.90% |
|
Bca Pop. Sondrio N 08.07.2025 / 11:30:09 |
11.943 | 47.52% | 104.48% | 4.21% | 0.15% | 16.88% | 71.34% | 263.99% |
|
INWIT N 08.07.2025 / 11:30:30 |
10.220 | 5.59% | -9.75% | -2.94% | -1.11% | 4.42% | 5.66% | 3.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 08.07.2025 / 11:46:06 |
3'905.65 | 0.04% |
3'918.45 09:02 |
3'896.72 09:40 |
4'007.03 16.05.25 |
3156.6572 07.04.25 |
|
|
Ferrari Rg 08.07.2025 / 11:31:03 |
414.40 | -0.29% |
417.10 09:00 |
413.60 10:17 |
492.90 18.02.25 |
349.5 07.04.25 |
23'588 |
|
Reply Rg 08.07.2025 / 11:28:22 |
144.50 | 1.76% |
145.00 11:00 |
141.60 09:10 |
169.40 18.03.25 |
131.3 07.04.25 |
14'287 |
|
BrunelloCucinelli N 08.07.2025 / 11:30:59 |
106.48 | -1.00% |
107.80 09:00 |
106.25 11:22 |
133.30 14.02.25 |
88.22 07.04.25 |
24'207 |
|
DiaSorin N 08.07.2025 / 11:31:00 |
88.34 | -1.27% |
89.12 09:00 |
87.94 09:08 |
107.45 28.01.25 |
87.96 08.07.25 |
15'247 |
|
Prysmian N 08.07.2025 / 11:31:05 |
59.59 | 0.18% |
59.98 10:12 |
59.48 10:32 |
72.78 24.01.25 |
38.6 07.04.25 |
116'988 |
|
UniCredit Rg 08.07.2025 / 11:31:01 |
57.78 | 0.86% |
57.92 10:06 |
57.44 09:40 |
58.67 09.06.25 |
37.03 02.01.25 |
463'530 |
|
Recordati Ind Chi N 08.07.2025 / 11:26:36 |
53.40 | -0.79% |
54.03 09:04 |
53.25 10:56 |
60.50 13.02.25 |
43.98 09.04.25 |
10'311 |
|
Moncler N 08.07.2025 / 11:31:04 |
51.18 | -0.64% |
51.66 09:00 |
51.17 11:28 |
70.46 14.02.25 |
47 26.06.25 |
66'982 |
|
Buzzi N 08.07.2025 / 11:30:33 |
49.07 | 2.19% |
49.10 11:25 |
48.24 09:56 |
54.45 19.03.25 |
35.34 14.01.25 |
146'012 |
|
Leonardo N 08.07.2025 / 11:31:01 |
47.04 | 0.99% |
47.17 09:02 |
46.45 09:40 |
56.18 02.06.25 |
25.17 06.01.25 |
342'632 |
|
Banca Generali N 08.07.2025 / 11:30:58 |
46.52 | -0.34% |
46.95 09:00 |
46.49 11:30 |
57.65 12.05.25 |
41.92 07.04.25 |
29'938 |
|
Generali 08.07.2025 / 11:30:58 |
30.60 | -0.10% |
30.84 09:02 |
30.52 09:39 |
35.24 16.05.25 |
27.16 02.01.25 |
533'317 |
|
De Longhi N 08.07.2025 / 11:30:37 |
29.40 | 0.20% |
29.72 10:10 |
29.10 09:08 |
34.82 26.02.25 |
23.41 07.04.25 |
42'617 |
|
Lottomatica Grp Rg 08.07.2025 / 11:30:43 |
23.56 | 1.46% |
23.61 11:09 |
23.34 09:03 |
24.07 23.05.25 |
12.68 14.01.25 |
197'477 |
|
Amplifon N 08.07.2025 / 11:30:32 |
20.02 | -1.48% |
20.39 10:25 |
19.985 10:19 |
27.14 13.02.25 |
15.625 22.04.25 |
112'222 |
|
FinecoBank N 08.07.2025 / 11:30:28 |
18.773 | 0.20% |
18.845 10:06 |
18.681 10:24 |
19.665 09.06.25 |
14.25 07.04.25 |
523'092 |
|
Mediobanca N 08.07.2025 / 11:31:02 |
18.680 | 0.35% |
18.720 11:14 |
18.525 09:40 |
21.77 12.05.25 |
13.195 07.04.25 |
750'960 |
|
Poste Italiane N 08.07.2025 / 11:31:00 |
18.223 | 0.22% |
18.255 09:57 |
18.142 10:25 |
19.255 30.05.25 |
13.485 02.01.25 |
141'850 |
|
UNIPOL N 08.07.2025 / 11:31:01 |
16.395 | -1.38% |
16.670 09:00 |
16.340 11:07 |
17.630 06.06.25 |
11.46 07.01.25 |
162'460 |
|
Tenaris Rg 08.07.2025 / 11:30:44 |
16.290 | 0.48% |
16.365 09:00 |
16.238 09:19 |
19.435 11.02.25 |
13.695 11.04.25 |
137'169 |
|
Bca Mediolanum N 08.07.2025 / 11:30:30 |
14.605 | 0.65% |
14.620 11:27 |
14.453 10:25 |
15.510 26.03.25 |
11.26 02.01.25 |
352'620 |
|
Eni N 08.07.2025 / 11:31:06 |
13.982 | 1.01% |
13.989 11:30 |
13.848 10:25 |
14.496 27.03.25 |
11.018 09.04.25 |
753'406 |
|
Bca Pop. Sondrio N 08.07.2025 / 11:30:09 |
11.943 | -0.33% |
12.070 09:02 |
11.903 11:23 |
12.315 09.06.25 |
7.855 02.01.25 |
839'942 |
|
INWIT N 08.07.2025 / 11:30:30 |
10.220 | -0.92% |
10.350 10:25 |
10.190 11:12 |
10.800 06.05.25 |
8.81 08.04.25 |
143'410 |