×
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
- 20.08.2025 - 14:01:39
- 4'224.19
- -0.10%
- -4.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.08.2025 / 13:45:50 |
2.170 | -0.18% | 0.00 | 2.170 | 2.171 | 793'478 | |
|
Amplifon N 20.08.2025 / 13:46:40 |
15.235 | -1.28% | -0.20 | 15.230 | 15.245 | 223'949 | |
|
Banca Generali N 20.08.2025 / 13:33:57 |
51.00 | -0.05% | -0.03 | 50.95 | 51.05 | 18'429 | |
|
Banca MPS Rg 20.08.2025 / 13:46:40 |
8.256 | -0.21% | -0.02 | 8.255 | 8.256 | 1'287'455 | |
|
Banco BPM Rg 20.08.2025 / 13:45:57 |
11.940 | -0.13% | -0.02 | 11.940 | 11.945 | 442'786 | |
|
Bca Mediolanum N 20.08.2025 / 13:45:13 |
17.460 | 1.22% | 0.21 | 17.450 | 17.460 | 198'874 | |
|
Bca Pop. Sondrio N 20.08.2025 / 13:46:30 |
12.525 | -0.61% | -0.08 | 12.525 | 12.530 | 246'888 | |
|
BPER Banca N 20.08.2025 / 13:46:40 |
9.046 | -0.70% | -0.06 | 9.044 | 9.048 | 2'361'142 | |
|
BrunelloCucinelli N 20.08.2025 / 13:46:39 |
98.51 | -0.35% | -0.35 | 98.48 | 98.54 | 21'131 | |
|
Buzzi N 20.08.2025 / 13:46:09 |
44.60 | 0.00% | 0.00 | 44.58 | 44.60 | 129'884 | |
|
Dav Cam Mil Rg 20.08.2025 / 13:46:33 |
6.748 | -0.65% | -0.04 | 6.748 | 6.750 | 588'991 | |
|
De Longhi N 20.08.2025 / 13:45:50 |
30.22 | 0.13% | 0.04 | 30.20 | 30.26 | 24'021 | |
|
DiaSorin N 20.08.2025 / 13:46:15 |
86.66 | 1.07% | 0.92 | 86.64 | 86.68 | 43'788 | |
|
Enel N 20.08.2025 / 13:45:36 |
8.076 | 0.58% | 0.05 | 8.075 | 8.076 | 1'899'997 | |
|
Eni N 20.08.2025 / 13:46:31 |
15.005 | 0.00% | 0.00 | 15.004 | 15.006 | 610'463 | |
|
Ferrari Rg 20.08.2025 / 13:46:23 |
405.60 | 0.17% | 0.70 | 405.50 | 405.80 | 55'446 | |
|
FinecoBank N 20.08.2025 / 13:46:40 |
19.585 | 2.10% | 0.40 | 19.575 | 19.585 | 360'103 | |
|
Generali 20.08.2025 / 13:45:41 |
34.33 | 0.23% | 0.08 | 34.33 | 34.34 | 200'814 | |
|
Hera N 20.08.2025 / 13:45:17 |
3.703 | 0.79% | 0.03 | 3.702 | 3.704 | 305'857 | |
|
Intesa Sanpaolo N 20.08.2025 / 13:46:25 |
5.584 | -0.34% | -0.02 | 5.583 | 5.584 | 8'021'429 | |
|
INWIT N 20.08.2025 / 13:45:29 |
10.445 | 0.24% | 0.03 | 10.440 | 10.450 | 127'149 | |
|
Italgas Rg 20.08.2025 / 13:37:56 |
7.540 | 0.37% | 0.03 | 7.540 | 7.545 | 255'509 | |
|
Italy 40 20.08.2025 / 14:01:40 |
4'224.19 | -0.10% | -4.18 | 0 | |||
|
Leonardo N 20.08.2025 / 13:46:03 |
44.27 | -0.78% | -0.35 | 44.26 | 44.29 | 477'062 | |
|
Lottomatica Grp Rg 20.08.2025 / 13:44:56 |
23.34 | 0.39% | 0.09 | 23.32 | 23.36 | 127'427 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Telecom Italia N 20.08.2025 / 13:46:19 |
0.4660 | 90.78% | 59.72% | 4.37% | 16.41% | 22.09% | 100.09% | 117.24% |
|
Lottomatica Grp Rg 20.08.2025 / 13:44:56 |
23.34 | 81.64% | 137.18% | -1.93% | -3.39% | -0.98% | 103.84% | 0.00% |
|
UniCredit Rg 20.08.2025 / 13:46:40 |
69.09 | 80.22% | 182.59% | 1.05% | 15.00% | 20.81% | 92.18% | 615.61% |
|
Leonardo N 20.08.2025 / 13:46:03 |
44.27 | 72.54% | 198.49% | -5.37% | -8.91% | -19.86% | 100.59% | 413.23% |
|
Bca Pop. Sondrio N 20.08.2025 / 13:46:30 |
12.525 | 55.16% | 115.06% | -1.38% | 2.33% | 6.48% | 84.46% | 278.00% |
|
Banco BPM Rg 20.08.2025 / 13:45:57 |
11.940 | 53.19% | 150.49% | 0.80% | 18.72% | 18.31% | 97.58% | 359.37% |
|
UNIPOL N 20.08.2025 / 13:45:34 |
18.300 | 52.48% | 254.89% | 0.21% | 6.89% | 8.03% | 96.77% | 335.57% |
|
Mediobanca N 20.08.2025 / 13:46:01 |
21.40 | 52.40% | 91.36% | 0.97% | 13.49% | 2.17% | 43.69% | 158.81% |
|
Bca Mediolanum N 20.08.2025 / 13:45:13 |
17.460 | 50.59% | 102.33% | 4.30% | 16.52% | 18.90% | 63.03% | 159.42% |
|
BPER Banca N 20.08.2025 / 13:46:40 |
9.046 | 48.64% | 201.08% | -1.27% | 16.12% | 16.96% | 82.64% | 474.76% |
|
Poste Italiane N 20.08.2025 / 13:45:32 |
20.37 | 48.58% | 96.89% | 2.02% | 9.96% | 6.85% | 64.61% | 145.78% |
|
Italgas Rg 20.08.2025 / 13:37:56 |
7.540 | 48.22% | 54.00% | 1.24% | 5.23% | 6.35% | 61.53% | 42.98% |
|
Intesa Sanpaolo N 20.08.2025 / 13:46:25 |
5.584 | 45.24% | 111.84% | 3.01% | 11.36% | 15.30% | 54.30% | 213.72% |
|
Generali 20.08.2025 / 13:45:41 |
34.33 | 25.73% | 79.27% | 2.26% | 7.23% | 4.78% | 44.61% | 126.13% |
|
Italy 40 20.08.2025 / 14:01:40 |
4'224.19 | 25.67% | 45.94% | 1.85% | 6.10% | 6.86% | 29.44% | 97.45% |
|
Buzzi N 20.08.2025 / 13:46:09 |
44.60 | 25.49% | 61.42% | 3.53% | -3.96% | -4.90% | 31.18% | 157.47% |
|
Prysmian N 20.08.2025 / 13:46:38 |
74.58 | 23.70% | 84.23% | 1.14% | 15.99% | 27.18% | 21.70% | 138.14% |
|
Banca MPS Rg 20.08.2025 / 13:46:40 |
8.256 | 21.70% | 169.19% | 1.19% | 14.14% | 14.40% | 58.43% | -1.28% |
|
Snam N 20.08.2025 / 13:45:45 |
5.235 | 20.78% | 11.13% | 1.75% | 3.17% | -0.25% | 19.60% | 1.75% |
|
Enel N 20.08.2025 / 13:45:36 |
8.076 | 16.55% | 19.07% | 1.67% | 4.19% | 0.38% | 22.54% | 60.49% |
|
Eni N 20.08.2025 / 13:46:31 |
15.005 | 14.77% | -2.35% | 0.63% | 4.75% | 15.64% | 3.43% | 27.44% |
|
FinecoBank N 20.08.2025 / 13:46:40 |
19.585 | 14.25% | 40.75% | 4.62% | 4.37% | 3.35% | 31.97% | 67.02% |
|
Banca Generali N 20.08.2025 / 13:33:57 |
51.00 | 13.49% | 51.28% | 1.09% | 8.05% | -3.13% | 28.46% | 86.80% |
|
Dav Cam Mil Rg 20.08.2025 / 13:46:33 |
6.748 | 13.01% | -33.51% | 3.21% | 4.07% | 18.26% | -16.27% | -34.63% |
|
Terna N 20.08.2025 / 13:45:45 |
8.640 | 12.90% | 13.93% | 1.86% | 2.13% | -3.61% | 13.42% | 13.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.08.2025 / 13:45:50 |
2.170 | -0.18% |
2.185 09:02 |
2.166 10:34 |
2.386 13.06.25 |
1.894 09.04.25 |
793'478 |
|
Amplifon N 20.08.2025 / 13:46:40 |
15.235 | -1.28% |
15.335 09:36 |
15.053 09:00 |
27.14 13.02.25 |
14.3925 01.08.25 |
223'949 |
|
Banca Generali N 20.08.2025 / 13:33:57 |
51.00 | -0.05% |
51.13 12:06 |
50.80 09:07 |
57.65 12.05.25 |
41.92 07.04.25 |
18'429 |
|
Banca MPS Rg 20.08.2025 / 13:46:40 |
8.256 | -0.21% |
8.322 10:33 |
8.228 09:02 |
8.420 14.05.25 |
5.551 07.04.25 |
1'287'455 |
|
Banco BPM Rg 20.08.2025 / 13:45:57 |
11.940 | -0.13% |
11.980 13:07 |
11.860 10:55 |
12.050 19.08.25 |
7.398 07.04.25 |
442'786 |
|
Bca Mediolanum N 20.08.2025 / 13:45:13 |
17.460 | 1.22% |
17.510 13:10 |
17.180 09:00 |
17.510 20.08.25 |
11.26 02.01.25 |
198'874 |
|
Bca Pop. Sondrio N 20.08.2025 / 13:46:30 |
12.525 | -0.61% |
12.585 12:39 |
12.433 10:57 |
12.785 14.08.25 |
7.855 02.01.25 |
246'888 |
|
BPER Banca N 20.08.2025 / 13:46:40 |
9.046 | -0.70% |
9.096 12:14 |
8.978 10:52 |
9.262 14.08.25 |
5.314 07.04.25 |
2'361'142 |
|
BrunelloCucinelli N 20.08.2025 / 13:46:39 |
98.51 | -0.35% |
98.62 13:41 |
97.26 09:33 |
133.30 14.02.25 |
88.22 07.04.25 |
21'131 |
|
Buzzi N 20.08.2025 / 13:46:09 |
44.60 | 0.00% |
44.72 11:13 |
44.16 09:04 |
54.45 19.03.25 |
35.34 14.01.25 |
129'884 |
|
Dav Cam Mil Rg 20.08.2025 / 13:46:33 |
6.748 | -0.65% |
6.776 09:01 |
6.724 09:25 |
6.832 19.08.25 |
5.08 07.04.25 |
588'991 |
|
De Longhi N 20.08.2025 / 13:45:50 |
30.22 | 0.13% |
30.24 13:14 |
29.85 09:11 |
34.82 26.02.25 |
23.41 07.04.25 |
24'021 |
|
DiaSorin N 20.08.2025 / 13:46:15 |
86.66 | 1.07% |
86.67 13:27 |
85.26 09:08 |
107.45 28.01.25 |
81.87 12.08.25 |
43'788 |
|
Enel N 20.08.2025 / 13:45:36 |
8.076 | 0.58% |
8.080 12:15 |
8.041 09:13 |
8.290 02.07.25 |
6.523 06.03.25 |
1'899'997 |
|
Eni N 20.08.2025 / 13:46:31 |
15.005 | 0.00% |
15.015 09:01 |
14.963 10:47 |
15.083 18.08.25 |
11.018 09.04.25 |
610'463 |
|
Ferrari Rg 20.08.2025 / 13:46:23 |
405.60 | 0.17% |
407.70 11:39 |
402.50 09:09 |
492.90 18.02.25 |
349.5 07.04.25 |
55'446 |
|
FinecoBank N 20.08.2025 / 13:46:40 |
19.585 | 2.10% |
19.613 13:40 |
18.995 09:00 |
19.665 09.06.25 |
14.25 07.04.25 |
360'103 |
|
Generali 20.08.2025 / 13:45:41 |
34.33 | 0.23% |
34.40 12:06 |
34.14 09:15 |
35.24 16.05.25 |
27.16 02.01.25 |
200'814 |
|
Hera N 20.08.2025 / 13:45:17 |
3.703 | 0.79% |
3.710 12:31 |
3.681 09:51 |
4.466 03.06.25 |
3.326 24.01.25 |
305'857 |
|
Intesa Sanpaolo N 20.08.2025 / 13:46:25 |
5.584 | -0.34% |
5.618 09:26 |
5.561 10:55 |
5.618 20.08.25 |
3.6773 07.04.25 |
8'021'429 |
|
INWIT N 20.08.2025 / 13:45:29 |
10.445 | 0.24% |
10.470 12:14 |
10.420 09:09 |
10.800 06.05.25 |
8.81 08.04.25 |
127'149 |
|
Italgas Rg 20.08.2025 / 13:37:56 |
7.540 | 0.37% |
7.565 09:18 |
7.515 09:00 |
7.715 18.08.25 |
5.00504 13.01.25 |
255'509 |
|
Italy 40 20.08.2025 / 14:01:40 |
4'224.19 | -0.10% |
4'228.37 09:00 |
4'210.15 09:14 |
4'230.79 19.08.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 20.08.2025 / 13:46:03 |
44.27 | -0.78% |
45.03 10:12 |
43.16 09:01 |
56.18 02.06.25 |
25.17 06.01.25 |
477'062 |
|
Lottomatica Grp Rg 20.08.2025 / 13:44:56 |
23.34 | 0.39% |
23.40 11:37 |
23.12 09:03 |
25.22 18.07.25 |
12.68 14.01.25 |
127'427 |