×
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
- 10.07.2025 - 17:30:05
- 3'965.34
- -0.68%
- -27.13
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 10.07.2025 / 17:30:05 |
3'965.34 | -0.68% | -27.13 | 0 | |||
|
A2A N 10.07.2025 / 17:29:51 |
2.188 | 0.00% | 0.00 | 2.188 | 2.188 | 0 | |
|
Amplifon N 10.07.2025 / 17:30:00 |
20.20 | 1.10% | 0.22 | 20.22 | 20.22 | 0 | |
|
Banca Generali N 10.07.2025 / 17:30:00 |
46.88 | -0.21% | -0.10 | 47.00 | 47.00 | 0 | |
|
Banca MPS Rg 10.07.2025 / 17:30:00 |
7.033 | -1.91% | -0.14 | 7.020 | 7.020 | 0 | |
|
Banco BPM Rg 10.07.2025 / 17:30:00 |
10.415 | -2.75% | -0.30 | 10.415 | 10.415 | 0 | |
|
Bca Mediolanum N 10.07.2025 / 17:30:00 |
14.715 | -0.67% | -0.10 | 14.710 | 14.710 | 0 | |
|
Bca Pop. Sondrio N 10.07.2025 / 17:30:00 |
11.873 | -1.31% | -0.16 | 11.825 | 11.825 | 0 | |
|
BPER Banca N 10.07.2025 / 17:30:00 |
7.550 | -1.54% | -0.12 | 7.546 | 7.546 | 0 | |
|
BrunelloCucinelli N 10.07.2025 / 17:30:00 |
109.10 | 1.77% | 1.90 | 109.20 | 109.20 | 0 | |
|
Buzzi N 10.07.2025 / 17:30:00 |
51.03 | 0.99% | 0.50 | 51.20 | 51.20 | 0 | |
|
Dav Cam Mil Rg 10.07.2025 / 17:30:00 |
6.304 | 3.28% | 0.20 | 6.290 | 6.290 | 0 | |
|
De Longhi N 10.07.2025 / 17:30:00 |
29.90 | 0.54% | 0.16 | 29.90 | 29.90 | 0 | |
|
DiaSorin N 10.07.2025 / 17:30:00 |
90.68 | 1.21% | 1.08 | 91.08 | 91.08 | 0 | |
|
Enel N 10.07.2025 / 17:30:00 |
8.024 | -1.27% | -0.10 | 8.014 | 8.014 | 0 | |
|
Eni N 10.07.2025 / 17:30:00 |
14.289 | 0.34% | 0.05 | 14.282 | 14.282 | 0 | |
|
Ferrari Rg 10.07.2025 / 17:30:00 |
424.50 | 1.80% | 7.50 | 424.70 | 424.70 | 0 | |
|
FinecoBank N 10.07.2025 / 17:30:00 |
18.680 | -1.45% | -0.28 | 18.720 | 18.720 | 0 | |
|
Generali 10.07.2025 / 17:30:00 |
31.09 | -0.34% | -0.11 | 31.05 | 31.05 | 0 | |
|
Hera N 10.07.2025 / 17:30:00 |
3.910 | -0.13% | -0.01 | 3.910 | 3.910 | 0 | |
|
Intesa Sanpaolo N 10.07.2025 / 17:30:00 |
4.997 | -1.22% | -0.06 | 4.989 | 4.989 | 0 | |
|
INWIT N 10.07.2025 / 17:30:00 |
10.290 | 0.15% | 0.02 | 10.270 | 10.270 | 0 | |
|
Italgas Rg 10.07.2025 / 17:30:00 |
6.860 | -1.40% | -0.10 | 6.870 | 6.870 | 0 | |
|
Leonardo N 10.07.2025 / 17:30:00 |
46.72 | -0.09% | -0.04 | 46.64 | 46.64 | 0 | |
|
Lottomatica Grp Rg 10.07.2025 / 17:30:00 |
24.52 | -1.53% | -0.38 | 24.62 | 24.62 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Italy 40 10.07.2025 / 17:30:05 |
3'965.34 | 17.97% | 37.80% | 1.62% | 1.21% | 11.50% | 19.32% | 91.41% |
|
A2A N 10.07.2025 / 17:29:51 |
2.188 | 1.91% | 17.69% | -3.27% | -6.73% | 2.87% | 15.25% | 75.18% |
|
Amplifon N 10.07.2025 / 17:30:00 |
20.20 | -19.59% | -36.41% | -0.69% | -4.99% | 24.77% | -34.35% | -36.07% |
|
Banca Generali N 10.07.2025 / 17:30:00 |
46.88 | 4.49% | 39.29% | 0.77% | -7.35% | -0.59% | 21.99% | 75.52% |
|
Banca MPS Rg 10.07.2025 / 17:30:00 |
7.033 | 5.47% | 133.30% | -0.30% | -0.96% | 7.57% | 42.02% | -35.92% |
|
Banco BPM Rg 10.07.2025 / 17:30:00 |
10.415 | 37.24% | 124.40% | 3.07% | 3.68% | 12.28% | 68.07% | 316.36% |
|
Bca Mediolanum N 10.07.2025 / 17:30:00 |
14.715 | 29.33% | 73.77% | 2.33% | 2.26% | 10.97% | 37.59% | 131.03% |
|
Bca Pop. Sondrio N 10.07.2025 / 17:30:00 |
11.873 | 48.11% | 105.29% | 1.52% | 0.49% | 15.89% | 68.46% | 253.82% |
|
BPER Banca N 10.07.2025 / 17:30:00 |
7.550 | 25.11% | 153.42% | -0.87% | -1.33% | 13.68% | 44.76% | 415.32% |
|
BrunelloCucinelli N 10.07.2025 / 17:30:00 |
109.10 | 1.66% | 20.38% | 0.51% | 9.05% | 12.84% | 16.32% | 132.27% |
|
Buzzi N 10.07.2025 / 17:30:00 |
51.03 | 42.16% | 82.87% | 10.25% | 13.21% | 16.87% | 35.78% | 194.05% |
|
Dav Cam Mil Rg 10.07.2025 / 17:30:00 |
6.304 | 1.56% | -40.24% | 4.13% | 8.35% | 12.09% | -26.42% | -40.77% |
|
De Longhi N 10.07.2025 / 17:30:00 |
29.90 | -1.56% | -3.16% | 2.89% | 6.48% | 13.26% | -8.11% | 62.85% |
|
DiaSorin N 10.07.2025 / 17:30:00 |
90.68 | -9.97% | -4.23% | -0.07% | -3.61% | -7.45% | -9.73% | -34.11% |
|
Enel N 10.07.2025 / 17:30:00 |
8.024 | 17.97% | 20.52% | -1.57% | 0.05% | 8.89% | 17.90% | 54.90% |
|
Eni N 10.07.2025 / 17:30:00 |
14.289 | 8.93% | -7.32% | 2.22% | 3.08% | 16.25% | 0.34% | 27.77% |
|
Ferrari Rg 10.07.2025 / 17:30:00 |
424.50 | 1.19% | 36.63% | 1.75% | 2.71% | 10.12% | 7.66% | 118.67% |
|
FinecoBank N 10.07.2025 / 17:30:00 |
18.680 | 12.89% | 39.08% | 0.16% | -4.25% | 9.16% | 23.42% | 55.94% |
|
Generali 10.07.2025 / 17:30:00 |
31.09 | 14.52% | 63.28% | 3.58% | -0.50% | 0.73% | 31.79% | 102.96% |
|
Hera N 10.07.2025 / 17:30:00 |
3.910 | 14.34% | 31.72% | -1.56% | -9.66% | -2.59% | 16.65% | 39.03% |
|
Intesa Sanpaolo N 10.07.2025 / 17:30:00 |
4.997 | 31.12% | 91.25% | 1.68% | 2.67% | 14.66% | 39.03% | 186.39% |
|
INWIT N 10.07.2025 / 17:30:00 |
10.290 | 4.82% | -10.40% | -0.77% | 0.78% | 2.08% | 1.13% | 2.74% |
|
Italgas Rg 10.07.2025 / 17:30:00 |
6.860 | 37.27% | 42.62% | -2.56% | -0.22% | 5.61% | 53.15% | 35.08% |
|
Leonardo N 10.07.2025 / 17:30:00 |
46.72 | 80.82% | 212.80% | 1.98% | -3.81% | 3.90% | 103.48% | 371.64% |
|
Lottomatica Grp Rg 10.07.2025 / 17:30:00 |
24.52 | 94.53% | 154.02% | 6.89% | 5.51% | 27.51% | 105.36% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telecom Italia N 10.07.2025 / 17:30:00 |
0.4105 | -2.08% |
0.4208 09:00 |
0.4100 17:22 |
0.4219 26.06.25 |
0.2402 06.01.25 |
47'177'093 |
|
Saipem Rg 10.07.2025 / 17:30:00 |
2.376 | -0.54% |
2.410 09:06 |
2.368 15:40 |
2.797 10.01.25 |
1.5945 07.04.25 |
6'241'405 |
|
A2A N 10.07.2025 / 17:29:51 |
2.188 | 0.00% |
2.208 11:42 |
2.183 13:40 |
2.386 13.06.25 |
1.894 09.04.25 |
2'387'503 |
|
Hera N 10.07.2025 / 17:30:00 |
3.910 | -0.13% |
3.922 09:00 |
3.889 10:32 |
4.466 03.06.25 |
3.326 24.01.25 |
1'760'909 |
|
Intesa Sanpaolo N 10.07.2025 / 17:30:00 |
4.997 | -1.22% |
5.095 09:06 |
4.991 17:25 |
5.095 10.07.25 |
3.6773 07.04.25 |
23'382'496 |
|
Nexi Rg 10.07.2025 / 17:30:00 |
5.186 | -0.84% |
5.312 09:40 |
5.173 16:57 |
5.656 12.05.25 |
3.915 07.04.25 |
1'460'266 |
|
Snam N 10.07.2025 / 17:30:00 |
4.972 | -0.58% |
5.020 09:04 |
4.956 15:30 |
5.320 03.06.25 |
4.2175 21.01.25 |
1'312'428 |
|
Pirelli & C. Rg 10.07.2025 / 17:30:00 |
5.881 | 0.32% |
5.905 12:59 |
5.830 09:01 |
6.338 30.05.25 |
4.699 09.04.25 |
1'007'089 |
|
Italgas Rg 10.07.2025 / 17:30:00 |
6.860 | -1.40% |
6.975 09:00 |
6.858 17:18 |
7.375 07.05.25 |
5.00504 13.01.25 |
1'364'279 |
|
Dav Cam Mil Rg 10.07.2025 / 17:30:00 |
6.304 | 3.28% |
6.304 17:29 |
6.116 09:01 |
6.485 11.03.25 |
5.08 07.04.25 |
2'981'437 |
|
BPER Banca N 10.07.2025 / 17:30:00 |
7.550 | -1.54% |
7.706 09:35 |
7.536 17:01 |
8.040 12.05.25 |
5.314 07.04.25 |
5'118'692 |
|
Banca MPS Rg 10.07.2025 / 17:30:00 |
7.033 | -1.91% |
7.210 09:00 |
7.023 17:13 |
8.420 14.05.25 |
5.551 07.04.25 |
3'215'325 |
|
Enel N 10.07.2025 / 17:30:00 |
8.024 | -1.27% |
8.178 09:05 |
7.992 15:35 |
8.290 02.07.25 |
6.523 06.03.25 |
8'206'595 |
|
Stellantis Br Rg 10.07.2025 / 17:30:00 |
8.994 | 3.78% |
9.019 17:23 |
8.725 10:04 |
13.752 18.02.25 |
7.267 22.04.25 |
4'430'460 |
|
Banco BPM Rg 10.07.2025 / 17:30:00 |
10.415 | -2.75% |
10.750 09:00 |
10.405 17:25 |
10.750 10.07.25 |
7.398 07.04.25 |
1'396'369 |
|
Terna N 10.07.2025 / 17:30:00 |
8.395 | -1.12% |
8.500 09:04 |
8.379 15:34 |
9.099 26.05.25 |
7.548 08.01.25 |
923'273 |
|
Bca Pop. Sondrio N 10.07.2025 / 17:30:00 |
11.873 | -1.31% |
12.100 09:32 |
11.850 17:01 |
12.315 09.06.25 |
7.855 02.01.25 |
1'927'299 |
|
INWIT N 10.07.2025 / 17:30:00 |
10.290 | 0.15% |
10.315 12:02 |
10.255 15:51 |
10.800 06.05.25 |
8.81 08.04.25 |
528'906 |
|
Eni N 10.07.2025 / 17:30:00 |
14.289 | 0.34% |
14.328 09:03 |
14.162 15:37 |
14.496 27.03.25 |
11.018 09.04.25 |
2'142'688 |
|
Bca Mediolanum N 10.07.2025 / 17:30:00 |
14.715 | -0.67% |
14.950 09:05 |
14.705 17:28 |
15.510 26.03.25 |
11.26 02.01.25 |
417'743 |
|
UNIPOL N 10.07.2025 / 17:30:00 |
16.410 | -1.08% |
16.635 09:05 |
16.388 17:19 |
17.630 06.06.25 |
11.46 07.01.25 |
339'571 |
|
Lottomatica Grp Rg 10.07.2025 / 17:30:00 |
24.52 | -1.53% |
24.89 09:00 |
24.36 09:36 |
24.94 09.07.25 |
12.68 14.01.25 |
807'361 |
|
Mediobanca N 10.07.2025 / 17:30:00 |
18.513 | -1.95% |
18.925 09:00 |
18.475 17:14 |
21.77 12.05.25 |
13.195 07.04.25 |
2'490'126 |
|
Poste Italiane N 10.07.2025 / 17:30:00 |
18.000 | -0.74% |
18.255 09:01 |
17.968 17:24 |
19.255 30.05.25 |
13.485 02.01.25 |
699'783 |
|
Tenaris Rg 10.07.2025 / 17:30:00 |
16.360 | -0.97% |
16.515 09:01 |
16.195 15:40 |
19.435 11.02.25 |
13.695 11.04.25 |
1'035'670 |