×
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
- 20.11.2025 - 17:30:05
- 4'218.51
- 0.63%
- 26.47
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.11.2025 / 17:30:00 |
2.399 | 2.00% | 0.05 | 2.397 | 2.397 | 4'903'455 | |
|
Banca Generali N 20.11.2025 / 17:30:00 |
53.08 | 1.14% | 0.60 | 53.15 | 53.15 | 117'671 | |
|
Banca MPS Rg 20.11.2025 / 17:30:00 |
8.544 | 1.25% | 0.11 | 8.540 | 8.540 | 6'784'375 | |
|
Banco BPM Rg 20.11.2025 / 17:30:00 |
12.613 | 0.12% | 0.02 | 12.600 | 12.600 | 3'175'019 | |
|
Bca Mediolanum N 20.11.2025 / 17:30:00 |
18.655 | 0.19% | 0.04 | 18.630 | 18.630 | 351'730 | |
|
BPER Banca N 20.11.2025 / 17:30:00 |
10.203 | 0.12% | 0.01 | 10.185 | 10.185 | 5'293'720 | |
|
BrunelloCucinelli N 20.11.2025 / 17:30:00 |
87.68 | 1.08% | 0.94 | 87.40 | 87.40 | 112'241 | |
|
Buzzi N 20.11.2025 / 17:30:00 |
51.95 | 0.73% | 0.38 | 51.50 | 51.50 | 426'318 | |
|
Dav Cam Mil Rg 20.11.2025 / 17:30:00 |
5.372 | -1.10% | -0.06 | 5.364 | 5.364 | 3'405'539 | |
|
De Longhi N 20.11.2025 / 17:30:00 |
35.00 | 2.34% | 0.80 | 35.00 | 35.00 | 255'663 | |
|
DiaSorin N 20.11.2025 / 17:30:00 |
58.86 | -0.41% | -0.24 | 58.80 | 58.80 | 67'867 | |
|
Enel N 20.11.2025 / 17:30:00 |
8.777 | 0.34% | 0.03 | 8.789 | 8.789 | 11'394'642 | |
|
Eni N 20.11.2025 / 17:30:00 |
16.304 | 0.43% | 0.07 | 16.296 | 16.296 | 3'271'816 | |
|
Ferrari Rg 20.11.2025 / 17:30:00 |
337.00 | -0.56% | -1.90 | 337.60 | 337.60 | 176'835 | |
|
Fincantieri Rg 20.11.2025 / 17:30:00 |
18.655 | -0.27% | -0.05 | 18.680 | 18.680 | 507'847 | |
|
FinecoBank N 20.11.2025 / 17:30:00 |
20.83 | 0.77% | 0.16 | 20.83 | 20.83 | 1'061'985 | |
|
Generali 20.11.2025 / 17:30:00 |
33.12 | 0.68% | 0.23 | 33.03 | 33.03 | 885'523 | |
|
Hera N 20.11.2025 / 17:30:00 |
4.216 | 3.06% | 0.13 | 4.208 | 4.208 | 2'055'052 | |
|
Intesa Sanpaolo N 20.11.2025 / 17:30:00 |
5.654 | 0.94% | 0.05 | 5.646 | 5.646 | 20'840'666 | |
|
INWIT N 20.11.2025 / 17:30:00 |
7.755 | -0.42% | -0.03 | 7.745 | 7.745 | 1'340'461 | |
|
Italgas Rg 20.11.2025 / 17:30:00 |
9.660 | 2.14% | 0.20 | 9.695 | 9.695 | 1'400'560 | |
|
Italy 40 20.11.2025 / 17:30:05 |
4'218.51 | 0.63% | 26.47 | 0 | |||
|
Iveco Grp Rg 20.11.2025 / 17:30:00 |
18.320 | -0.33% | -0.06 | 18.310 | 18.310 | 2'065'061 | |
|
Leonardo N 20.11.2025 / 17:30:00 |
49.10 | 2.57% | 1.23 | 49.10 | 49.10 | 1'629'897 | |
|
Lottomatica Grp Rg 20.11.2025 / 17:30:00 |
20.55 | 1.43% | 0.29 | 20.50 | 20.50 | 621'204 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fincantieri Rg 20.11.2025 / 17:30:00 |
18.655 | 170.33% | -56.82% | -4.53% | -19.00% | -3.59% | 227.57% | 4'312.81% |
|
Iveco Grp Rg 20.11.2025 / 17:30:00 |
18.320 | 96.96% | 125.63% | -0.84% | 0.36% | -0.30% | 100.39% | 194.13% |
|
Telecom Italia N 20.11.2025 / 17:30:00 |
0.4899 | 94.84% | 63.12% | -1.37% | -0.73% | 18.08% | 113.19% | 113.57% |
|
Italgas Rg 20.11.2025 / 17:30:00 |
9.660 | 86.60% | 93.87% | 3.54% | 10.72% | 24.97% | 84.03% | 81.47% |
|
Leonardo N 20.11.2025 / 17:30:00 |
49.10 | 85.11% | 220.23% | -4.25% | -4.40% | 1.45% | 91.76% | 550.43% |
|
BPER Banca N 20.11.2025 / 17:30:00 |
10.203 | 66.26% | 236.77% | -5.77% | 7.49% | 14.83% | 72.22% | 439.87% |
|
Bca Mediolanum N 20.11.2025 / 17:30:00 |
18.655 | 62.55% | 118.40% | -2.38% | 11.21% | 8.14% | 68.44% | 130.22% |
|
Banco BPM Rg 20.11.2025 / 17:30:00 |
12.613 | 61.42% | 163.95% | -6.54% | 3.85% | 7.75% | 88.13% | 287.69% |
|
UniCredit Rg 20.11.2025 / 17:30:00 |
62.93 | 60.97% | 152.40% | -7.20% | 0.98% | -4.88% | 62.25% | 372.94% |
|
Lottomatica Grp Rg 20.11.2025 / 17:30:00 |
20.55 | 58.28% | 106.68% | -0.39% | -1.72% | -12.81% | 67.56% | 0.00% |
|
UNIPOL N 20.11.2025 / 17:30:00 |
19.175 | 57.91% | 267.53% | -2.02% | 2.51% | 6.71% | 64.10% | 293.47% |
|
Poste Italiane N 20.11.2025 / 17:30:00 |
21.02 | 52.25% | 101.75% | -1.06% | 3.50% | 4.50% | 61.66% | 116.10% |
|
Intesa Sanpaolo N 20.11.2025 / 17:30:00 |
5.654 | 45.21% | 111.80% | -5.59% | 3.65% | 4.70% | 54.51% | 154.00% |
|
Buzzi N 20.11.2025 / 17:30:00 |
51.95 | 45.12% | 86.67% | -0.57% | 6.44% | 18.22% | 25.48% | 193.79% |
|
Prysmian N 20.11.2025 / 17:30:00 |
84.26 | 37.79% | 105.22% | -0.18% | -4.99% | 10.35% | 37.41% | 160.45% |
|
Snam N 20.11.2025 / 17:30:00 |
5.710 | 31.87% | 21.33% | 0.63% | 6.33% | 8.80% | 32.91% | 19.23% |
|
Enel N 20.11.2025 / 17:30:00 |
8.777 | 26.98% | 29.73% | -2.17% | 3.25% | 10.04% | 33.39% | 70.48% |
|
Italy 40 20.11.2025 / 17:30:05 |
4'218.51 | 25.50% | 44.68% | -4.10% | 1.39% | 1.26% | 28.60% | 78.65% |
|
Mediobanca N 20.11.2025 / 17:30:00 |
17.788 | 24.28% | 56.05% | 0.44% | 10.46% | -14.44% | 27.35% | 71.92% |
|
Eni N 20.11.2025 / 17:30:00 |
16.304 | 24.18% | 5.66% | -0.96% | 4.44% | 7.39% | 17.95% | 14.54% |
|
Banca MPS Rg 20.11.2025 / 17:30:00 |
8.544 | 24.12% | 174.56% | -3.07% | 21.51% | 7.32% | 42.96% | 365.42% |
|
FinecoBank N 20.11.2025 / 17:30:00 |
20.83 | 23.11% | 51.66% | -3.79% | 9.17% | 9.95% | 42.04% | 37.94% |
|
Generali 20.11.2025 / 17:30:00 |
33.12 | 20.76% | 72.18% | -3.58% | 1.53% | -1.16% | 23.05% | 90.54% |
|
Hera N 20.11.2025 / 17:30:00 |
4.216 | 19.48% | 37.64% | 3.87% | 5.72% | 13.95% | 22.99% | 54.90% |
|
Terna N 20.11.2025 / 17:30:00 |
9.102 | 18.88% | 19.97% | 1.98% | 0.29% | 5.42% | 17.35% | 24.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.11.2025 / 17:30:00 |
2.399 | 2.00% |
2.422 10:51 |
2.368 09:00 |
2.745 06.11.25 |
1.894 09.04.25 |
4'903'455 |
|
Banca Generali N 20.11.2025 / 17:30:00 |
53.08 | 1.14% |
53.40 16:17 |
52.75 12:51 |
57.65 12.05.25 |
41.92 07.04.25 |
117'671 |
|
Banca MPS Rg 20.11.2025 / 17:30:00 |
8.544 | 1.25% |
8.658 09:02 |
8.499 10:48 |
8.900 13.11.25 |
5.551 07.04.25 |
6'784'375 |
|
Banco BPM Rg 20.11.2025 / 17:30:00 |
12.613 | 0.12% |
12.860 09:49 |
12.600 17:22 |
13.533 13.11.25 |
7.398 07.04.25 |
3'175'019 |
|
Bca Mediolanum N 20.11.2025 / 17:30:00 |
18.655 | 0.19% |
18.850 09:04 |
18.580 13:03 |
19.300 13.11.25 |
11.26 02.01.25 |
351'730 |
|
BPER Banca N 20.11.2025 / 17:30:00 |
10.203 | 0.12% |
10.413 09:03 |
10.190 17:26 |
10.975 11.11.25 |
5.314 07.04.25 |
5'293'720 |
|
BrunelloCucinelli N 20.11.2025 / 17:30:00 |
87.68 | 1.08% |
88.52 16:32 |
86.20 12:51 |
133.30 14.02.25 |
77.46 26.09.25 |
112'241 |
|
Buzzi N 20.11.2025 / 17:30:00 |
51.95 | 0.73% |
52.75 09:01 |
51.55 09:14 |
54.45 19.03.25 |
35.34 14.01.25 |
426'318 |
|
Dav Cam Mil Rg 20.11.2025 / 17:30:00 |
5.372 | -1.10% |
5.468 09:04 |
5.327 12:55 |
6.832 19.08.25 |
5.08 07.04.25 |
3'405'539 |
|
De Longhi N 20.11.2025 / 17:30:00 |
35.00 | 2.34% |
35.18 15:36 |
34.14 09:16 |
35.18 20.11.25 |
23.41 07.04.25 |
255'663 |
|
DiaSorin N 20.11.2025 / 17:30:00 |
58.86 | -0.41% |
59.48 09:01 |
58.70 10:02 |
107.45 28.01.25 |
58.16 19.11.25 |
67'867 |
|
Enel N 20.11.2025 / 17:30:00 |
8.777 | 0.34% |
8.841 16:07 |
8.733 09:00 |
9.111 14.11.25 |
6.523 06.03.25 |
11'394'642 |
|
Eni N 20.11.2025 / 17:30:00 |
16.304 | 0.43% |
16.406 16:00 |
16.284 09:00 |
16.606 17.11.25 |
11.018 09.04.25 |
3'271'816 |
|
Ferrari Rg 20.11.2025 / 17:30:00 |
337.00 | -0.56% |
341.70 14:57 |
336.60 17:22 |
492.90 18.02.25 |
321.7 14.10.25 |
176'835 |
|
Fincantieri Rg 20.11.2025 / 17:30:00 |
18.655 | -0.27% |
19.120 16:29 |
18.600 10:34 |
27.36 08.10.25 |
6.81 03.01.25 |
507'847 |
|
FinecoBank N 20.11.2025 / 17:30:00 |
20.83 | 0.77% |
20.96 09:50 |
20.68 12:51 |
22.08 13.11.25 |
14.2 02.09.25 |
1'061'985 |
|
Generali 20.11.2025 / 17:30:00 |
33.12 | 0.68% |
33.28 16:24 |
32.87 10:48 |
35.24 16.05.25 |
27.16 02.01.25 |
885'523 |
|
Hera N 20.11.2025 / 17:30:00 |
4.216 | 3.06% |
4.240 17:03 |
4.090 09:02 |
4.466 03.06.25 |
3.326 24.01.25 |
2'055'052 |
|
Intesa Sanpaolo N 20.11.2025 / 17:30:00 |
5.654 | 0.94% |
5.696 16:02 |
5.621 13:03 |
6.010 13.11.25 |
3.6773 07.04.25 |
20'840'666 |
|
INWIT N 20.11.2025 / 17:30:00 |
7.755 | -0.42% |
7.890 10:29 |
7.745 16:55 |
10.800 06.05.25 |
7.6925 14.11.25 |
1'340'461 |
|
Italgas Rg 20.11.2025 / 17:30:00 |
9.660 | 2.14% |
9.695 16:19 |
9.475 09:01 |
9.695 20.11.25 |
5.00504 13.01.25 |
1'400'560 |
|
Italy 40 20.11.2025 / 17:30:05 |
4'218.51 | 0.63% |
4'251.79 16:25 |
4'192.03 09:00 |
4'421.86 13.11.25 |
3156.6572 07.04.25 |
|
|
Iveco Grp Rg 20.11.2025 / 17:30:00 |
18.320 | -0.33% |
18.395 13:03 |
18.310 17:25 |
19.793 30.07.25 |
8.956 03.01.25 |
2'065'061 |
|
Leonardo N 20.11.2025 / 17:30:00 |
49.10 | 2.57% |
50.08 16:43 |
47.95 09:32 |
56.68 03.10.25 |
25.17 06.01.25 |
1'629'897 |
|
Lottomatica Grp Rg 20.11.2025 / 17:30:00 |
20.55 | 1.43% |
20.73 16:29 |
20.20 09:17 |
25.22 18.07.25 |
12.68 14.01.25 |
621'204 |