×
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 |
|---|---|---|---|---|---|---|---|
|
Italy 40 30.06.2025 / 17:30:03 |
3'902.16 | 0.32% | 12.57 | 0 | |||
|
A2A N 30.06.2025 / 17:30:00 |
2.287 | 0.26% | 0.01 | 2.285 | 2.285 | 3'247'500 | |
|
Amplifon N 30.06.2025 / 17:30:00 |
19.855 | 0.53% | 0.11 | 19.930 | 19.930 | 1'179'477 | |
|
Banca Generali N 30.06.2025 / 17:30:00 |
47.32 | 0.87% | 0.41 | 47.18 | 47.18 | 118'912 | |
|
Banca MPS Rg 30.06.2025 / 17:30:00 |
7.235 | 1.83% | 0.13 | 7.222 | 7.222 | 2'910'771 | |
|
Banco BPM Rg 30.06.2025 / 17:30:00 |
9.972 | 0.50% | 0.05 | 9.912 | 9.912 | 2'237'585 | |
|
Bca Mediolanum N 30.06.2025 / 17:30:00 |
14.615 | 0.27% | 0.04 | 14.620 | 14.620 | 1'133'314 | |
|
Bca Pop. Sondrio N 30.06.2025 / 17:30:00 |
11.785 | 1.27% | 0.15 | 11.800 | 11.800 | 437'703 | |
|
BPER Banca N 30.06.2025 / 17:30:00 |
7.696 | 1.33% | 0.10 | 7.716 | 7.716 | 2'367'081 | |
|
BrunelloCucinelli N 30.06.2025 / 17:30:00 |
103.60 | 0.68% | 0.70 | 103.20 | 103.20 | 78'860 | |
|
Buzzi N 30.06.2025 / 17:30:00 |
47.09 | -0.40% | -0.19 | 47.06 | 47.06 | 373'084 | |
|
Dav Cam Mil Rg 30.06.2025 / 17:30:00 |
5.718 | 1.74% | 0.10 | 5.710 | 5.710 | 1'117'623 | |
|
De Longhi N 30.06.2025 / 17:30:00 |
28.58 | -0.49% | -0.14 | 28.50 | 28.50 | 39'792 | |
|
DiaSorin N 30.06.2025 / 17:30:00 |
91.06 | -0.95% | -0.87 | 90.86 | 90.86 | 53'186 | |
|
Enel N 30.06.2025 / 17:30:00 |
8.062 | 0.07% | 0.01 | 8.056 | 8.056 | 8'494'925 | |
|
Eni N 30.06.2025 / 17:30:00 |
13.746 | -0.56% | -0.08 | 13.760 | 13.760 | 3'749'982 | |
|
Ferrari Rg 30.06.2025 / 17:30:00 |
417.40 | -0.62% | -2.60 | 416.10 | 416.10 | 171'415 | |
|
FinecoBank N 30.06.2025 / 17:30:00 |
18.908 | -0.12% | -0.02 | 18.835 | 18.835 | 1'060'521 | |
|
Generali 30.06.2025 / 17:30:00 |
30.20 | 0.35% | 0.11 | 30.21 | 30.21 | 2'496'713 | |
|
Hera N 30.06.2025 / 17:30:00 |
4.107 | 1.01% | 0.04 | 4.102 | 4.102 | 1'554'211 | |
|
Intesa Sanpaolo N 30.06.2025 / 17:30:00 |
4.882 | 0.40% | 0.02 | 4.892 | 4.892 | 18'461'969 | |
|
INWIT N 30.06.2025 / 17:30:00 |
10.410 | 0.58% | 0.06 | 10.380 | 10.380 | 400'952 | |
|
Italgas Rg 30.06.2025 / 17:30:00 |
7.210 | 0.95% | 0.07 | 7.200 | 7.200 | 1'257'418 | |
|
Leonardo N 30.06.2025 / 17:30:00 |
47.74 | 2.34% | 1.09 | 47.78 | 47.78 | 1'072'557 | |
|
Lottomatica Grp Rg 30.06.2025 / 17:30:00 |
23.62 | 2.87% | 0.66 | 23.56 | 23.56 | 1'011'252 |
| 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% |
|
Leonardo N 30.06.2025 / 17:30:00 |
47.74 | 80.39% | 212.07% | 5.02% | -10.97% | 23.45% | 118.54% | 390.88% |
|
BPER Banca N 30.06.2025 / 17:30:00 |
7.696 | 23.92% | 151.01% | 2.64% | -0.81% | 33.29% | 54.88% | 358.66% |
|
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% |
|
Banca MPS Rg 30.06.2025 / 17:30:00 |
7.235 | 4.52% | 131.18% | 4.63% | -1.15% | 22.23% | 55.11% | -47.78% |
|
UniCredit Rg 30.06.2025 / 17:30:00 |
56.74 | 46.20% | 129.25% | 3.14% | 0.10% | 33.49% | 56.74% | 479.61% |
|
Banco BPM Rg 30.06.2025 / 17:30:00 |
9.972 | 27.14% | 107.89% | 3.25% | -1.47% | 23.97% | 60.74% | 253.93% |
|
Bca Pop. Sondrio N 30.06.2025 / 17:30:00 |
11.785 | 43.27% | 98.59% | 2.63% | -0.92% | 32.62% | 72.17% | 250.74% |
|
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% |
|
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% |
|
Mediobanca N 30.06.2025 / 17:30:00 |
19.745 | 38.76% | 74.23% | 3.04% | -4.43% | 41.92% | 40.23% | 131.34% |
|
Buzzi N 30.06.2025 / 17:30:00 |
47.09 | 33.03% | 71.12% | 6.42% | 4.95% | 17.40% | 26.18% | 192.60% |
|
Bca Mediolanum N 30.06.2025 / 17:30:00 |
14.615 | 27.24% | 70.96% | 4.54% | -0.14% | 21.19% | 38.20% | 122.22% |
|
Generali 30.06.2025 / 17:30:00 |
30.20 | 10.48% | 57.52% | 1.02% | -5.93% | 2.83% | 26.36% | 92.25% |
|
Saipem Rg 30.06.2025 / 17:30:00 |
2.327 | -8.09% | 56.85% | -0.85% | 4.21% | 37.21% | -3.08% | 121.62% |
|
Prysmian N 30.06.2025 / 17:30:00 |
60.32 | -1.01% | 47.44% | 8.53% | 6.46% | 47.95% | 6.27% | 122.33% |
|
Italgas Rg 30.06.2025 / 17:30:00 |
7.210 | 40.92% | 46.41% | 2.02% | 3.07% | 21.15% | 65.69% | 40.12% |
|
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% |
|
Banca Generali N 30.06.2025 / 17:30:00 |
47.32 | 4.34% | 39.08% | 1.13% | -8.21% | 7.42% | 25.38% | 68.20% |
|
FinecoBank N 30.06.2025 / 17:30:00 |
18.908 | 12.75% | 38.90% | 0.93% | -0.49% | 26.34% | 33.86% | 57.56% |
|
Ferrari Rg 30.06.2025 / 17:30:00 |
417.40 | 1.92% | 37.61% | 4.93% | 0.02% | 14.53% | 9.35% | 136.35% |
|
Hera N 30.06.2025 / 17:30:00 |
4.107 | 18.75% | 36.80% | 0.88% | -6.66% | 11.24% | 26.84% | 45.73% |
|
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% |
|
A2A N 30.06.2025 / 17:30:00 |
2.287 | 6.24% | 22.69% | -0.44% | 0.00% | 15.62% | 20.65% | 83.02% |
|
Reply Rg 30.06.2025 / 17:30:00 |
147.00 | -6.50% | 20.30% | 3.34% | 0.62% | 7.38% | 7.97% | 23.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
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 |
|
|
A2A N 30.06.2025 / 17:30:00 |
2.287 | 0.26% |
2.304 10:05 |
2.283 15:56 |
2.386 13.06.25 |
1.894 09.04.25 |
3'247'500 |
|
Amplifon N 30.06.2025 / 17:30:00 |
19.855 | 0.53% |
20.04 10:41 |
19.293 09:25 |
27.14 13.02.25 |
15.625 22.04.25 |
1'179'477 |
|
Banca Generali N 30.06.2025 / 17:30:00 |
47.32 | 0.87% |
47.42 15:41 |
46.68 10:06 |
57.65 12.05.25 |
41.92 07.04.25 |
118'912 |
|
Banca MPS Rg 30.06.2025 / 17:30:00 |
7.235 | 1.83% |
7.251 16:43 |
7.044 09:34 |
8.420 14.05.25 |
5.551 07.04.25 |
2'910'771 |
|
Banco BPM Rg 30.06.2025 / 17:30:00 |
9.972 | 0.50% |
9.996 09:45 |
9.879 12:49 |
10.525 13.05.25 |
7.398 07.04.25 |
2'237'585 |
|
Bca Mediolanum N 30.06.2025 / 17:30:00 |
14.615 | 0.27% |
14.670 09:00 |
14.505 11:38 |
15.510 26.03.25 |
11.26 02.01.25 |
1'133'314 |
|
Bca Pop. Sondrio N 30.06.2025 / 17:30:00 |
11.785 | 1.27% |
11.795 16:46 |
11.540 11:55 |
12.315 09.06.25 |
7.855 02.01.25 |
437'703 |
|
BPER Banca N 30.06.2025 / 17:30:00 |
7.696 | 1.33% |
7.714 16:47 |
7.530 11:43 |
8.040 12.05.25 |
5.314 07.04.25 |
2'367'081 |
|
BrunelloCucinelli N 30.06.2025 / 17:30:00 |
103.60 | 0.68% |
103.60 17:29 |
101.75 09:37 |
133.30 14.02.25 |
88.22 07.04.25 |
78'860 |
|
Buzzi N 30.06.2025 / 17:30:00 |
47.09 | -0.40% |
47.54 09:00 |
46.34 12:23 |
54.45 19.03.25 |
35.34 14.01.25 |
373'084 |
|
Dav Cam Mil Rg 30.06.2025 / 17:30:00 |
5.718 | 1.74% |
5.736 10:30 |
5.610 09:26 |
6.485 11.03.25 |
5.08 07.04.25 |
1'117'623 |
|
De Longhi N 30.06.2025 / 17:30:00 |
28.58 | -0.49% |
29.02 10:28 |
28.56 14:49 |
34.82 26.02.25 |
23.41 07.04.25 |
39'792 |
|
DiaSorin N 30.06.2025 / 17:30:00 |
91.06 | -0.95% |
92.18 09:01 |
90.88 16:00 |
107.45 28.01.25 |
89.02 07.04.25 |
53'186 |
|
Enel N 30.06.2025 / 17:30:00 |
8.062 | 0.07% |
8.124 09:00 |
8.045 15:56 |
8.171 26.05.25 |
6.523 06.03.25 |
8'494'925 |
|
Eni N 30.06.2025 / 17:30:00 |
13.746 | -0.56% |
13.850 09:05 |
13.672 15:57 |
14.496 27.03.25 |
11.018 09.04.25 |
3'749'982 |
|
Ferrari Rg 30.06.2025 / 17:30:00 |
417.40 | -0.62% |
421.65 09:00 |
414.45 10:59 |
492.90 18.02.25 |
349.5 07.04.25 |
171'415 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |