×
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
- 30.06.2025 - 17:30:03
- 3'902.16
- 0.32%
- 12.57
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
UNIPOL N 30.06.2025 / 17:30:00 |
16.763 | 1.01% | 0.17 | 16.825 | 16.825 | 0 | |
|
UniCredit Rg 30.06.2025 / 17:30:00 |
56.74 | 0.81% | 0.46 | 56.91 | 56.91 | 0 | |
|
Terna N 30.06.2025 / 17:30:00 |
8.704 | 1.42% | 0.12 | 8.726 | 8.726 | 0 | |
|
Tenaris Rg 30.06.2025 / 17:30:00 |
16.005 | 1.20% | 0.19 | 15.975 | 15.975 | 0 | |
|
Telecom Italia N 30.06.2025 / 17:30:00 |
0.4193 | 0.79% | 0.00 | 0.4186 | 0.4186 | 0 | |
|
Stellantis Br Rg 30.06.2025 / 17:30:00 |
8.547 | -3.11% | -0.27 | 8.509 | 8.509 | 0 | |
|
Snam N 30.06.2025 / 17:30:00 |
5.134 | 1.26% | 0.06 | 5.142 | 5.142 | 0 | |
|
Saipem Rg 30.06.2025 / 17:30:00 |
2.327 | 0.87% | 0.02 | 2.325 | 2.325 | 0 | |
|
Reply Rg 30.06.2025 / 17:30:00 |
147.00 | 2.23% | 3.20 | 146.60 | 146.60 | 0 | |
|
Recordati Ind Chi N 30.06.2025 / 17:30:00 |
53.53 | -0.19% | -0.10 | 53.40 | 53.40 | 0 | |
|
Prysmian N 30.06.2025 / 17:30:00 |
60.32 | -1.18% | -0.72 | 60.04 | 60.04 | 0 | |
|
Poste Italiane N 30.06.2025 / 17:30:00 |
18.190 | 0.39% | 0.07 | 18.240 | 18.240 | 0 | |
|
Pirelli & C. Rg 30.06.2025 / 17:30:00 |
5.858 | -1.05% | -0.06 | 5.854 | 5.854 | 0 | |
|
Nexi Rg 30.06.2025 / 17:30:00 |
5.099 | -0.31% | -0.02 | 5.074 | 5.074 | 0 | |
|
Moncler N 30.06.2025 / 17:30:00 |
48.58 | 1.65% | 0.79 | 48.39 | 48.39 | 0 | |
|
Mediobanca N 30.06.2025 / 17:30:00 |
19.745 | 1.10% | 0.22 | 19.735 | 19.735 | 0 | |
|
Lottomatica Grp Rg 30.06.2025 / 17:30:00 |
23.62 | 2.87% | 0.66 | 23.56 | 23.56 | 0 | |
|
Leonardo N 30.06.2025 / 17:30:00 |
47.74 | 2.34% | 1.09 | 47.78 | 47.78 | 0 | |
|
Italy 40 30.06.2025 / 17:30:03 |
3'902.16 | 0.32% | 12.57 | 0 | |||
|
Italgas Rg 30.06.2025 / 17:30:00 |
7.210 | 0.95% | 0.07 | 7.200 | 7.200 | 0 | |
|
INWIT N 30.06.2025 / 17:30:00 |
10.410 | 0.58% | 0.06 | 10.380 | 10.380 | 0 | |
|
Intesa Sanpaolo N 30.06.2025 / 17:30:00 |
4.882 | 0.40% | 0.02 | 4.892 | 4.892 | 0 | |
|
Hera N 30.06.2025 / 17:30:00 |
4.107 | 1.01% | 0.04 | 4.102 | 4.102 | 0 | |
|
Generali 30.06.2025 / 17:30:00 |
30.20 | 0.35% | 0.11 | 30.21 | 30.21 | 0 | |
|
FinecoBank N 30.06.2025 / 17:30:00 |
18.908 | -0.12% | -0.02 | 18.835 | 18.835 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
UNIPOL N 30.06.2025 / 17:30:00 |
16.763 | 38.12% | 221.48% | 0.42% | -2.43% | 35.32% | 77.95% | 268.24% |
|
UniCredit Rg 30.06.2025 / 17:30:00 |
56.74 | 46.20% | 129.25% | 3.14% | 0.10% | 33.49% | 56.74% | 479.61% |
|
Terna N 30.06.2025 / 17:30:00 |
8.704 | 18.03% | 13.77% | -0.09% | -3.64% | 9.79% | 18.76% | 16.59% |
|
Tenaris Rg 30.06.2025 / 17:30:00 |
16.005 | -12.70% | 0.44% | 1.46% | 3.16% | 11.07% | 12.12% | 27.03% |
|
Telecom Italia N 30.06.2025 / 17:30:00 |
0.4193 | 68.90% | 41.40% | 6.31% | 10.96% | 49.48% | 85.20% | 61.49% |
|
Stellantis Br Rg 30.06.2025 / 17:30:00 |
8.547 | -29.86% | -58.29% | 6.76% | -0.06% | 4.53% | -53.99% | -28.98% |
|
Snam N 30.06.2025 / 17:30:00 |
5.134 | 18.37% | 8.92% | 0.55% | -3.17% | 12.79% | 22.65% | 2.41% |
|
Saipem Rg 30.06.2025 / 17:30:00 |
2.327 | -8.09% | 56.85% | -0.85% | 4.21% | 37.21% | -3.08% | 121.62% |
|
Reply Rg 30.06.2025 / 17:30:00 |
147.00 | -6.50% | 20.30% | 3.34% | 0.62% | 7.38% | 7.97% | 23.17% |
|
Recordati Ind Chi N 30.06.2025 / 17:30:00 |
53.53 | 5.61% | 9.82% | -0.74% | 1.47% | 15.86% | 9.95% | 30.44% |
|
Prysmian N 30.06.2025 / 17:30:00 |
60.32 | -1.01% | 47.44% | 8.53% | 6.46% | 47.95% | 6.27% | 122.33% |
|
Poste Italiane N 30.06.2025 / 17:30:00 |
18.190 | 32.92% | 76.14% | 2.54% | -4.84% | 20.60% | 48.76% | 100.44% |
|
Pirelli & C. Rg 30.06.2025 / 17:30:00 |
5.858 | 8.17% | 19.64% | 2.11% | -5.51% | 19.56% | 4.46% | 45.67% |
|
Nexi Rg 30.06.2025 / 17:30:00 |
5.099 | -4.50% | -30.93% | 5.66% | -2.46% | 23.93% | -11.93% | -37.04% |
|
Moncler N 30.06.2025 / 17:30:00 |
48.58 | -6.15% | -14.20% | 0.98% | -11.06% | -1.76% | -15.72% | 18.29% |
|
Mediobanca N 30.06.2025 / 17:30:00 |
19.745 | 38.76% | 74.23% | 3.04% | -4.43% | 41.92% | 40.23% | 131.34% |
|
Lottomatica Grp Rg 30.06.2025 / 17:30:00 |
23.62 | 79.38% | 134.23% | 2.87% | 3.96% | 38.05% | 111.84% | 0.00% |
|
Leonardo N 30.06.2025 / 17:30:00 |
47.74 | 80.39% | 212.07% | 5.02% | -10.97% | 23.45% | 118.54% | 390.88% |
|
Italy 40 30.06.2025 / 17:30:03 |
3'902.16 | 16.09% | 34.25% | 2.27% | -1.02% | 20.39% | 19.27% | 85.30% |
|
Italgas Rg 30.06.2025 / 17:30:00 |
7.210 | 40.92% | 46.41% | 2.02% | 3.07% | 21.15% | 65.69% | 40.12% |
|
INWIT N 30.06.2025 / 17:30:00 |
10.410 | 5.59% | -9.75% | 1.02% | 1.07% | 15.47% | 7.54% | 5.66% |
|
Intesa Sanpaolo N 30.06.2025 / 17:30:00 |
4.882 | 26.04% | 83.84% | 2.42% | -0.53% | 26.69% | 36.26% | 156.79% |
|
Hera N 30.06.2025 / 17:30:00 |
4.107 | 18.75% | 36.80% | 0.88% | -6.66% | 11.24% | 26.84% | 45.73% |
|
Generali 30.06.2025 / 17:30:00 |
30.20 | 10.48% | 57.52% | 1.02% | -5.93% | 2.83% | 26.36% | 92.25% |
|
FinecoBank N 30.06.2025 / 17:30:00 |
18.908 | 12.75% | 38.90% | 0.93% | -0.49% | 26.34% | 33.86% | 57.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
UNIPOL N 30.06.2025 / 17:30:00 |
16.763 | 1.01% |
16.763 17:29 |
16.540 10:57 |
17.630 06.06.25 |
11.46 07.01.25 |
762'934 |
|
UniCredit Rg 30.06.2025 / 17:30:00 |
56.74 | 0.81% |
56.96 16:46 |
56.03 11:51 |
58.67 09.06.25 |
37.03 02.01.25 |
2'000'588 |
|
Terna N 30.06.2025 / 17:30:00 |
8.704 | 1.42% |
8.770 09:00 |
8.680 15:00 |
9.099 26.05.25 |
7.548 08.01.25 |
2'394'166 |
|
Tenaris Rg 30.06.2025 / 17:30:00 |
16.005 | 1.20% |
16.058 14:40 |
15.825 09:00 |
19.435 11.02.25 |
13.695 11.04.25 |
1'324'145 |
|
Telecom Italia N 30.06.2025 / 17:30:00 |
0.4193 | 0.79% |
0.4202 09:06 |
0.4136 09:32 |
0.4219 26.06.25 |
0.2402 06.01.25 |
19'007'907 |
|
Stellantis Br Rg 30.06.2025 / 17:30:00 |
8.547 | -3.11% |
8.854 09:01 |
8.539 17:25 |
13.752 18.02.25 |
7.267 22.04.25 |
4'232'033 |
|
Snam N 30.06.2025 / 17:30:00 |
5.134 | 1.26% |
5.134 17:29 |
5.096 09:00 |
5.320 03.06.25 |
4.2175 21.01.25 |
3'361'502 |
|
Saipem Rg 30.06.2025 / 17:30:00 |
2.327 | 0.87% |
2.334 14:38 |
2.295 09:05 |
2.797 10.01.25 |
1.5945 07.04.25 |
3'259'457 |
|
Reply Rg 30.06.2025 / 17:30:00 |
147.00 | 2.23% |
148.05 16:30 |
144.20 09:01 |
169.40 18.03.25 |
131.3 07.04.25 |
55'705 |
|
Recordati Ind Chi N 30.06.2025 / 17:30:00 |
53.53 | -0.19% |
54.05 13:00 |
53.48 17:17 |
60.50 13.02.25 |
43.98 09.04.25 |
136'364 |
|
Prysmian N 30.06.2025 / 17:30:00 |
60.32 | -1.18% |
61.13 09:00 |
60.06 17:19 |
72.78 24.01.25 |
38.6 07.04.25 |
868'350 |
|
Poste Italiane N 30.06.2025 / 17:30:00 |
18.190 | 0.39% |
18.248 09:22 |
18.105 11:57 |
19.255 30.05.25 |
13.485 02.01.25 |
551'279 |
|
Pirelli & C. Rg 30.06.2025 / 17:30:00 |
5.858 | -1.05% |
5.966 09:00 |
5.840 12:12 |
6.338 30.05.25 |
4.699 09.04.25 |
909'392 |
|
Nexi Rg 30.06.2025 / 17:30:00 |
5.099 | -0.31% |
5.157 09:10 |
5.068 16:00 |
5.656 12.05.25 |
3.915 07.04.25 |
1'404'595 |
|
Moncler N 30.06.2025 / 17:30:00 |
48.58 | 1.65% |
48.90 12:58 |
47.15 09:37 |
70.46 14.02.25 |
47 26.06.25 |
577'478 |
|
Mediobanca N 30.06.2025 / 17:30:00 |
19.745 | 1.10% |
19.755 09:00 |
19.500 11:51 |
21.77 12.05.25 |
13.195 07.04.25 |
786'051 |
|
Lottomatica Grp Rg 30.06.2025 / 17:30:00 |
23.62 | 2.87% |
23.72 14:32 |
22.96 09:00 |
24.07 23.05.25 |
12.68 14.01.25 |
1'011'252 |
|
Leonardo N 30.06.2025 / 17:30:00 |
47.74 | 2.34% |
47.84 10:22 |
46.72 09:00 |
56.18 02.06.25 |
25.17 06.01.25 |
1'072'557 |
|
Italy 40 30.06.2025 / 17:30:03 |
3'902.16 | 0.32% |
3'907.38 09:00 |
3'881.93 11:52 |
4'007.03 16.05.25 |
3156.6572 07.04.25 |
|
|
Italgas Rg 30.06.2025 / 17:30:00 |
7.210 | 0.95% |
7.210 09:19 |
7.158 12:03 |
7.375 07.05.25 |
5.00504 13.01.25 |
1'257'418 |
|
INWIT N 30.06.2025 / 17:30:00 |
10.410 | 0.58% |
10.430 15:47 |
10.335 11:18 |
10.800 06.05.25 |
8.81 08.04.25 |
400'952 |
|
Intesa Sanpaolo N 30.06.2025 / 17:30:00 |
4.882 | 0.40% |
4.895 09:00 |
4.832 11:38 |
5.040 09.06.25 |
3.6773 07.04.25 |
18'461'969 |
|
Hera N 30.06.2025 / 17:30:00 |
4.107 | 1.01% |
4.119 13:20 |
4.074 09:01 |
4.466 03.06.25 |
3.326 24.01.25 |
1'554'211 |
|
Generali 30.06.2025 / 17:30:00 |
30.20 | 0.35% |
30.32 09:00 |
30.00 17:05 |
35.24 16.05.25 |
27.16 02.01.25 |
2'496'713 |
|
FinecoBank N 30.06.2025 / 17:30:00 |
18.908 | -0.12% |
19.005 09:01 |
18.805 11:47 |
19.665 09.06.25 |
14.25 07.04.25 |
1'060'521 |