×
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
- 14.07.2025 - 17:30:01
- 3'936.43
- 0.41%
- 16.20
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 14.07.2025 / 17:30:01 |
3'936.43 | 0.41% | 16.20 | 0 | |||
|
A2A N 14.07.2025 / 17:30:00 |
2.198 | 0.69% | 0.02 | 2.206 | 2.206 | 1'938'577 | |
|
Amplifon N 14.07.2025 / 17:30:00 |
19.495 | -0.05% | -0.01 | 19.550 | 19.550 | 396'862 | |
|
Banca Generali N 14.07.2025 / 17:30:00 |
47.70 | 0.42% | 0.20 | 47.78 | 47.78 | 184'115 | |
|
Banca MPS Rg 14.07.2025 / 17:30:00 |
7.008 | 1.29% | 0.09 | 7.011 | 7.011 | 3'640'506 | |
|
Banco BPM Rg 14.07.2025 / 17:30:00 |
10.525 | 4.91% | 0.49 | 10.545 | 10.545 | 5'043'631 | |
|
Bca Mediolanum N 14.07.2025 / 17:30:00 |
14.650 | -0.07% | -0.01 | 14.610 | 14.610 | 263'270 | |
|
Bca Pop. Sondrio N 14.07.2025 / 17:30:00 |
12.345 | 5.97% | 0.70 | 12.365 | 12.365 | 1'160'467 | |
|
BPER Banca N 14.07.2025 / 17:30:00 |
7.848 | 6.20% | 0.46 | 7.890 | 7.890 | 7'903'409 | |
|
BrunelloCucinelli N 14.07.2025 / 17:30:00 |
107.75 | -0.51% | -0.55 | 108.10 | 108.10 | 99'265 | |
|
Buzzi N 14.07.2025 / 17:30:00 |
51.28 | -0.15% | -0.08 | 51.30 | 51.30 | 229'877 | |
|
Dav Cam Mil Rg 14.07.2025 / 17:30:00 |
6.122 | -0.42% | -0.03 | 6.114 | 6.114 | 4'826'749 | |
|
De Longhi N 14.07.2025 / 17:30:00 |
29.25 | -1.52% | -0.45 | 29.34 | 29.34 | 34'940 | |
|
DiaSorin N 14.07.2025 / 17:30:00 |
90.26 | -0.46% | -0.42 | 90.52 | 90.52 | 93'947 | |
|
Enel N 14.07.2025 / 17:30:00 |
7.960 | -0.15% | -0.01 | 7.959 | 7.959 | 8'190'586 | |
|
Eni N 14.07.2025 / 17:30:00 |
14.192 | -0.71% | -0.10 | 14.198 | 14.198 | 2'437'391 | |
|
Ferrari Rg 14.07.2025 / 17:30:00 |
418.60 | -0.69% | -2.90 | 419.10 | 419.10 | 88'999 | |
|
FinecoBank N 14.07.2025 / 17:30:00 |
18.560 | -0.16% | -0.03 | 18.560 | 18.560 | 886'220 | |
|
Generali 14.07.2025 / 17:30:00 |
31.32 | 0.89% | 0.28 | 31.37 | 31.37 | 1'395'073 | |
|
Hera N 14.07.2025 / 17:30:00 |
3.946 | 0.97% | 0.04 | 3.956 | 3.956 | 2'077'776 | |
|
Intesa Sanpaolo N 14.07.2025 / 17:30:00 |
4.945 | 0.51% | 0.03 | 4.930 | 4.930 | 12'502'643 | |
|
INWIT N 14.07.2025 / 17:30:00 |
10.320 | 0.29% | 0.03 | 10.320 | 10.320 | 302'081 | |
|
Italgas Rg 14.07.2025 / 17:30:00 |
6.950 | 0.43% | 0.03 | 6.975 | 6.975 | 869'886 | |
|
Leonardo N 14.07.2025 / 17:30:00 |
48.51 | 2.79% | 1.32 | 48.59 | 48.59 | 975'652 | |
|
Lottomatica Grp Rg 14.07.2025 / 17:30:00 |
24.52 | -0.33% | -0.08 | 24.54 | 24.54 | 506'468 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Stellantis Br Rg 14.07.2025 / 17:30:00 |
8.431 | -31.77% | -59.43% | 0.19% | -1.24% | 3.76% | -54.75% | -29.67% |
|
Amplifon N 14.07.2025 / 17:30:00 |
19.495 | -21.45% | -37.87% | -4.39% | -7.08% | 20.48% | -36.48% | -37.58% |
|
Tenaris Rg 14.07.2025 / 17:30:00 |
16.270 | -8.89% | 4.83% | 0.35% | 3.96% | 13.24% | 11.86% | 29.40% |
|
DiaSorin N 14.07.2025 / 17:30:00 |
90.26 | -8.88% | -3.07% | 0.63% | -3.42% | -7.45% | -9.38% | -33.10% |
|
Reply Rg 14.07.2025 / 17:30:00 |
141.60 | -6.83% | 19.88% | -0.28% | -2.34% | -3.50% | 1.07% | 16.82% |
|
Saipem Rg 14.07.2025 / 17:30:00 |
2.376 | -4.44% | 63.07% | 2.75% | 1.32% | 28.62% | -1.10% | -0.37% |
|
Nexi Rg 14.07.2025 / 17:30:00 |
5.056 | -4.20% | -30.72% | -0.96% | 2.97% | 4.37% | -13.66% | -36.71% |
|
De Longhi N 14.07.2025 / 17:30:00 |
29.25 | -1.69% | -3.29% | -0.31% | 4.46% | 12.50% | -10.33% | 62.38% |
|
Prysmian N 14.07.2025 / 17:30:00 |
60.86 | -1.04% | 47.39% | 2.32% | 6.36% | 35.51% | -1.04% | 131.13% |
|
Moncler N 14.07.2025 / 17:30:00 |
50.40 | 0.06% | -8.53% | -1.77% | -1.60% | -5.37% | -11.36% | 25.12% |
|
A2A N 14.07.2025 / 17:30:00 |
2.198 | 1.65% | 17.39% | -0.92% | -5.65% | 2.61% | 17.39% | 75.16% |
|
Banca MPS Rg 14.07.2025 / 17:30:00 |
7.008 | 1.78% | 125.13% | 0.27% | -1.28% | 5.83% | 41.52% | -35.08% |
|
Ferrari Rg 14.07.2025 / 17:30:00 |
418.60 | 2.28% | 38.11% | 0.72% | 3.83% | 9.34% | 6.03% | 120.68% |
|
Dav Cam Mil Rg 14.07.2025 / 17:30:00 |
6.122 | 2.30% | -39.81% | 0.79% | 7.74% | 9.32% | -28.47% | -40.91% |
|
BrunelloCucinelli N 14.07.2025 / 17:30:00 |
107.75 | 2.70% | 21.62% | 0.19% | 8.71% | 12.07% | 19.19% | 144.14% |
|
INWIT N 14.07.2025 / 17:30:00 |
10.320 | 4.97% | -10.27% | -0.29% | 2.48% | 2.08% | 1.28% | 3.70% |
|
Banca Generali N 14.07.2025 / 17:30:00 |
47.70 | 5.65% | 40.83% | 2.19% | -2.09% | 0.72% | 23.70% | 81.92% |
|
Pirelli & C. Rg 14.07.2025 / 17:30:00 |
5.783 | 6.52% | 17.82% | 0.55% | -5.13% | 15.72% | 1.63% | 42.31% |
|
Recordati Ind Chi N 14.07.2025 / 17:30:00 |
54.10 | 7.04% | 11.30% | 0.51% | -0.82% | 12.32% | 6.18% | 24.06% |
|
Eni N 14.07.2025 / 17:30:00 |
14.192 | 9.33% | -6.98% | 2.49% | 0.87% | 16.29% | -0.37% | 28.92% |
|
Terna N 14.07.2025 / 17:30:00 |
8.492 | 10.72% | 11.73% | 0.27% | -3.87% | -0.24% | 13.74% | 13.29% |
|
FinecoBank N 14.07.2025 / 17:30:00 |
18.560 | 10.72% | 36.40% | -0.93% | -3.73% | 8.63% | 22.35% | 56.35% |
|
Generali 14.07.2025 / 17:30:00 |
31.32 | 13.95% | 62.47% | 2.24% | 2.29% | 0.57% | 33.31% | 103.08% |
|
Hera N 14.07.2025 / 17:30:00 |
3.946 | 14.14% | 31.48% | 0.64% | -8.37% | -2.64% | 19.14% | 40.07% |
|
Enel N 14.07.2025 / 17:30:00 |
7.960 | 15.72% | 18.23% | -1.55% | -0.19% | 8.18% | 17.20% | 52.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Italy 40 14.07.2025 / 17:30:01 |
3'936.43 | 0.41% |
3'936.43 17:30 |
3'883.59 09:01 |
4'009.51 10.07.25 |
3156.6572 07.04.25 |
|
|
A2A N 14.07.2025 / 17:30:00 |
2.198 | 0.69% |
2.203 15:49 |
2.174 09:01 |
2.386 13.06.25 |
1.894 09.04.25 |
1'938'577 |
|
Amplifon N 14.07.2025 / 17:30:00 |
19.495 | -0.05% |
19.658 13:47 |
19.215 09:00 |
27.14 13.02.25 |
15.625 22.04.25 |
396'862 |
|
Banca Generali N 14.07.2025 / 17:30:00 |
47.70 | 0.42% |
47.72 17:28 |
46.79 09:00 |
57.65 12.05.25 |
41.92 07.04.25 |
184'115 |
|
Banca MPS Rg 14.07.2025 / 17:30:00 |
7.008 | 1.29% |
7.049 16:15 |
6.782 09:28 |
8.420 14.05.25 |
5.551 07.04.25 |
3'640'506 |
|
Banco BPM Rg 14.07.2025 / 17:30:00 |
10.525 | 4.91% |
10.530 17:15 |
9.984 09:01 |
10.750 10.07.25 |
7.398 07.04.25 |
5'043'631 |
|
Bca Mediolanum N 14.07.2025 / 17:30:00 |
14.650 | -0.07% |
14.665 17:26 |
14.380 09:27 |
15.510 26.03.25 |
11.26 02.01.25 |
263'270 |
|
Bca Pop. Sondrio N 14.07.2025 / 17:30:00 |
12.345 | 5.97% |
12.363 17:23 |
11.480 09:00 |
12.363 14.07.25 |
7.855 02.01.25 |
1'160'467 |
|
BPER Banca N 14.07.2025 / 17:30:00 |
7.848 | 6.20% |
7.856 17:23 |
7.234 09:00 |
8.040 12.05.25 |
5.314 07.04.25 |
7'903'409 |
|
BrunelloCucinelli N 14.07.2025 / 17:30:00 |
107.75 | -0.51% |
107.90 17:23 |
104.68 09:14 |
133.30 14.02.25 |
88.22 07.04.25 |
99'265 |
|
Buzzi N 14.07.2025 / 17:30:00 |
51.28 | -0.15% |
51.55 17:15 |
50.95 09:29 |
54.45 19.03.25 |
35.34 14.01.25 |
229'877 |
|
Dav Cam Mil Rg 14.07.2025 / 17:30:00 |
6.122 | -0.42% |
6.133 09:27 |
6.042 10:29 |
6.485 11.03.25 |
5.08 07.04.25 |
4'826'749 |
|
De Longhi N 14.07.2025 / 17:30:00 |
29.25 | -1.52% |
29.60 12:15 |
29.24 17:29 |
34.82 26.02.25 |
23.41 07.04.25 |
34'940 |
|
DiaSorin N 14.07.2025 / 17:30:00 |
90.26 | -0.46% |
90.94 12:01 |
89.55 09:08 |
107.45 28.01.25 |
87.74 08.07.25 |
93'947 |
|
Enel N 14.07.2025 / 17:30:00 |
7.960 | -0.15% |
7.989 10:49 |
7.930 10:12 |
8.290 02.07.25 |
6.523 06.03.25 |
8'190'586 |
|
Eni N 14.07.2025 / 17:30:00 |
14.192 | -0.71% |
14.335 14:02 |
14.162 09:00 |
14.496 27.03.25 |
11.018 09.04.25 |
2'437'391 |
|
Ferrari Rg 14.07.2025 / 17:30:00 |
418.60 | -0.69% |
418.70 17:27 |
415.00 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
88'999 |
|
FinecoBank N 14.07.2025 / 17:30:00 |
18.560 | -0.16% |
18.570 17:14 |
18.155 09:19 |
19.665 09.06.25 |
14.25 07.04.25 |
886'220 |
|
Generali 14.07.2025 / 17:30:00 |
31.32 | 0.89% |
31.32 17:29 |
30.81 10:10 |
35.24 16.05.25 |
27.16 02.01.25 |
1'395'073 |
|
Hera N 14.07.2025 / 17:30:00 |
3.946 | 0.97% |
3.946 17:25 |
3.898 09:00 |
4.466 03.06.25 |
3.326 24.01.25 |
2'077'776 |
|
Intesa Sanpaolo N 14.07.2025 / 17:30:00 |
4.945 | 0.51% |
4.946 17:29 |
4.854 09:00 |
5.095 10.07.25 |
3.6773 07.04.25 |
12'502'643 |
|
INWIT N 14.07.2025 / 17:30:00 |
10.320 | 0.29% |
10.340 17:14 |
10.175 10:10 |
10.800 06.05.25 |
8.81 08.04.25 |
302'081 |
|
Italgas Rg 14.07.2025 / 17:30:00 |
6.950 | 0.43% |
6.965 12:57 |
6.900 09:15 |
7.375 07.05.25 |
5.00504 13.01.25 |
869'886 |
|
Leonardo N 14.07.2025 / 17:30:00 |
48.51 | 2.79% |
48.51 17:29 |
46.63 09:16 |
56.18 02.06.25 |
25.17 06.01.25 |
975'652 |
|
Lottomatica Grp Rg 14.07.2025 / 17:30:00 |
24.52 | -0.33% |
24.68 12:20 |
24.38 09:21 |
24.94 09.07.25 |
12.68 14.01.25 |
506'468 |