×
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 - 17:26:48
- 4'216.39
- -0.28%
- -11.98
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.08.2025 / 17:11:45 |
2.187 | 0.60% | 0.01 | 2.186 | 2.188 | 1'939'844 | |
|
Amplifon N 20.08.2025 / 17:11:41 |
15.233 | -1.30% | -0.20 | 15.230 | 15.235 | 429'125 | |
|
Banca Generali N 20.08.2025 / 17:11:25 |
50.90 | -0.24% | -0.13 | 50.85 | 50.95 | 37'834 | |
|
Banca MPS Rg 20.08.2025 / 17:11:51 |
8.202 | -0.86% | -0.07 | 8.199 | 8.203 | 1'911'479 | |
|
Banco BPM Rg 20.08.2025 / 17:11:07 |
11.900 | -0.46% | -0.06 | 11.900 | 11.905 | 1'833'419 | |
|
Bca Mediolanum N 20.08.2025 / 17:11:51 |
17.395 | 0.84% | 0.15 | 17.390 | 17.400 | 518'139 | |
|
Bca Pop. Sondrio N 20.08.2025 / 17:11:01 |
12.550 | -0.42% | -0.05 | 12.550 | 12.555 | 446'010 | |
|
BPER Banca N 20.08.2025 / 17:11:51 |
9.067 | -0.47% | -0.04 | 9.066 | 9.068 | 4'035'263 | |
|
BrunelloCucinelli N 20.08.2025 / 17:11:51 |
98.20 | -0.67% | -0.66 | 98.16 | 98.22 | 47'315 | |
|
Buzzi N 20.08.2025 / 17:11:50 |
43.86 | -1.66% | -0.74 | 43.84 | 43.86 | 390'707 | |
|
Dav Cam Mil Rg 20.08.2025 / 17:11:52 |
6.741 | -0.75% | -0.05 | 6.740 | 6.742 | 1'313'909 | |
|
De Longhi N 20.08.2025 / 17:11:42 |
30.04 | -0.46% | -0.14 | 30.02 | 30.06 | 38'290 | |
|
DiaSorin N 20.08.2025 / 17:11:44 |
86.80 | 1.24% | 1.06 | 86.80 | 86.84 | 102'552 | |
|
Enel N 20.08.2025 / 17:11:39 |
8.105 | 0.94% | 0.08 | 8.104 | 8.105 | 4'215'847 | |
|
Eni N 20.08.2025 / 17:11:51 |
15.063 | 0.39% | 0.06 | 15.062 | 15.066 | 1'764'405 | |
|
Ferrari Rg 20.08.2025 / 17:11:50 |
402.60 | -0.57% | -2.30 | 402.60 | 402.70 | 133'645 | |
|
FinecoBank N 20.08.2025 / 17:11:51 |
19.613 | 2.24% | 0.43 | 19.610 | 19.615 | 766'269 | |
|
Generali 20.08.2025 / 17:11:28 |
34.40 | 0.44% | 0.15 | 34.39 | 34.41 | 702'619 | |
|
Hera N 20.08.2025 / 17:11:05 |
3.723 | 1.33% | 0.05 | 3.722 | 3.724 | 873'607 | |
|
Intesa Sanpaolo N 20.08.2025 / 17:11:46 |
5.569 | -0.61% | -0.03 | 5.568 | 5.569 | 16'127'942 | |
|
INWIT N 20.08.2025 / 17:10:35 |
10.555 | 1.30% | 0.14 | 10.550 | 10.560 | 342'474 | |
|
Italgas Rg 20.08.2025 / 17:11:26 |
7.608 | 1.26% | 0.10 | 7.605 | 7.610 | 562'254 | |
|
Italy 40 20.08.2025 / 17:26:50 |
4'216.39 | -0.28% | -11.98 | 0 | |||
|
Leonardo N 20.08.2025 / 17:11:28 |
44.72 | 0.21% | 0.10 | 44.71 | 44.72 | 695'675 | |
|
Lottomatica Grp Rg 20.08.2025 / 17:11:51 |
23.33 | 0.34% | 0.08 | 23.32 | 23.34 | 216'495 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Telecom Italia N 20.08.2025 / 17:11:38 |
0.4627 | 90.78% | 59.72% | 3.63% | 15.59% | 21.22% | 98.67% | 117.24% |
|
Lottomatica Grp Rg 20.08.2025 / 17:11:51 |
23.33 | 81.64% | 137.18% | -1.97% | -3.44% | -1.02% | 103.76% | 0.00% |
|
UniCredit Rg 20.08.2025 / 17:11:52 |
68.79 | 80.22% | 182.59% | 0.61% | 14.50% | 20.28% | 91.35% | 615.61% |
|
Leonardo N 20.08.2025 / 17:11:28 |
44.72 | 72.54% | 198.49% | -4.41% | -7.99% | -19.05% | 102.61% | 413.23% |
|
Bca Pop. Sondrio N 20.08.2025 / 17:11:01 |
12.550 | 55.16% | 115.06% | -1.18% | 2.53% | 6.70% | 84.83% | 278.00% |
|
Banco BPM Rg 20.08.2025 / 17:11:07 |
11.900 | 53.19% | 150.49% | 0.46% | 18.32% | 17.91% | 96.92% | 359.37% |
|
UNIPOL N 20.08.2025 / 17:11:16 |
18.265 | 52.48% | 254.89% | 0.01% | 6.69% | 7.82% | 96.40% | 335.57% |
|
Mediobanca N 20.08.2025 / 17:11:26 |
21.32 | 52.40% | 91.36% | 0.59% | 13.06% | 1.79% | 43.15% | 158.81% |
|
Bca Mediolanum N 20.08.2025 / 17:11:51 |
17.395 | 50.59% | 102.33% | 3.91% | 16.08% | 18.45% | 62.42% | 159.42% |
|
BPER Banca N 20.08.2025 / 17:11:51 |
9.067 | 48.64% | 201.08% | -1.04% | 16.39% | 17.24% | 83.06% | 474.76% |
|
Poste Italiane N 20.08.2025 / 17:10:51 |
20.33 | 48.58% | 96.89% | 1.79% | 9.72% | 6.61% | 64.24% | 145.78% |
|
Italgas Rg 20.08.2025 / 17:11:26 |
7.608 | 48.22% | 54.00% | 2.15% | 6.18% | 7.30% | 62.97% | 42.98% |
|
Intesa Sanpaolo N 20.08.2025 / 17:11:46 |
5.569 | 45.24% | 111.84% | 2.73% | 11.06% | 14.99% | 53.89% | 213.72% |
|
Generali 20.08.2025 / 17:11:28 |
34.40 | 25.73% | 79.27% | 2.47% | 7.45% | 4.99% | 44.90% | 126.13% |
|
Buzzi N 20.08.2025 / 17:11:50 |
43.86 | 25.49% | 61.42% | 1.81% | -5.56% | -6.48% | 29.00% | 157.47% |
|
Italy 40 20.08.2025 / 17:26:50 |
4'216.39 | 25.44% | 45.94% | 1.66% | 5.90% | 6.67% | 29.20% | 97.45% |
|
Prysmian N 20.08.2025 / 17:11:51 |
73.23 | 23.70% | 84.23% | -0.69% | 13.89% | 24.88% | 19.50% | 138.14% |
|
Banca MPS Rg 20.08.2025 / 17:11:51 |
8.202 | 21.70% | 169.19% | 0.53% | 13.39% | 13.65% | 57.40% | -1.28% |
|
Snam N 20.08.2025 / 17:11:42 |
5.261 | 20.78% | 11.13% | 2.25% | 3.69% | 0.25% | 20.20% | 1.75% |
|
Enel N 20.08.2025 / 17:11:39 |
8.105 | 16.55% | 19.07% | 2.03% | 4.56% | 0.74% | 22.98% | 60.49% |
|
Eni N 20.08.2025 / 17:11:51 |
15.063 | 14.77% | -2.35% | 1.02% | 5.16% | 16.08% | 3.83% | 27.44% |
|
FinecoBank N 20.08.2025 / 17:11:51 |
19.613 | 14.25% | 40.75% | 4.77% | 4.52% | 3.50% | 32.16% | 67.02% |
|
Banca Generali N 20.08.2025 / 17:11:25 |
50.90 | 13.49% | 51.28% | 0.89% | 7.84% | -3.32% | 28.21% | 86.80% |
|
Dav Cam Mil Rg 20.08.2025 / 17:11:52 |
6.741 | 13.01% | -33.51% | 3.10% | 3.96% | 18.14% | -16.35% | -34.63% |
|
Terna N 20.08.2025 / 17:11:22 |
8.693 | 12.90% | 13.93% | 2.49% | 2.75% | -3.02% | 14.11% | 13.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.08.2025 / 17:11:45 |
2.187 | 0.60% |
2.189 16:58 |
2.166 10:34 |
2.386 13.06.25 |
1.894 09.04.25 |
1'939'844 |
|
Amplifon N 20.08.2025 / 17:11:41 |
15.233 | -1.30% |
15.335 09:36 |
15.053 09:00 |
27.14 13.02.25 |
14.3925 01.08.25 |
429'125 |
|
Banca Generali N 20.08.2025 / 17:11:25 |
50.90 | -0.24% |
51.13 12:06 |
50.68 15:54 |
57.65 12.05.25 |
41.92 07.04.25 |
37'834 |
|
Banca MPS Rg 20.08.2025 / 17:11:51 |
8.202 | -0.86% |
8.322 10:33 |
8.190 17:04 |
8.420 14.05.25 |
5.551 07.04.25 |
1'911'479 |
|
Banco BPM Rg 20.08.2025 / 17:11:07 |
11.900 | -0.46% |
11.980 13:07 |
11.860 10:55 |
12.050 19.08.25 |
7.398 07.04.25 |
1'833'419 |
|
Bca Mediolanum N 20.08.2025 / 17:11:51 |
17.395 | 0.84% |
17.510 13:10 |
17.180 09:00 |
17.510 20.08.25 |
11.26 02.01.25 |
518'139 |
|
Bca Pop. Sondrio N 20.08.2025 / 17:11:01 |
12.550 | -0.42% |
12.585 12:39 |
12.433 10:57 |
12.785 14.08.25 |
7.855 02.01.25 |
446'010 |
|
BPER Banca N 20.08.2025 / 17:11:51 |
9.067 | -0.47% |
9.096 12:14 |
8.978 10:52 |
9.262 14.08.25 |
5.314 07.04.25 |
4'035'263 |
|
BrunelloCucinelli N 20.08.2025 / 17:11:51 |
98.20 | -0.67% |
98.94 15:53 |
97.26 09:33 |
133.30 14.02.25 |
88.22 07.04.25 |
47'315 |
|
Buzzi N 20.08.2025 / 17:11:50 |
43.86 | -1.66% |
44.72 11:13 |
43.76 17:03 |
54.45 19.03.25 |
35.34 14.01.25 |
390'707 |
|
Dav Cam Mil Rg 20.08.2025 / 17:11:52 |
6.741 | -0.75% |
6.790 15:53 |
6.724 09:25 |
6.832 19.08.25 |
5.08 07.04.25 |
1'313'909 |
|
De Longhi N 20.08.2025 / 17:11:42 |
30.04 | -0.46% |
30.24 13:14 |
29.85 09:11 |
34.82 26.02.25 |
23.41 07.04.25 |
38'290 |
|
DiaSorin N 20.08.2025 / 17:11:44 |
86.80 | 1.24% |
87.13 16:20 |
85.26 09:08 |
107.45 28.01.25 |
81.87 12.08.25 |
102'552 |
|
Enel N 20.08.2025 / 17:11:39 |
8.105 | 0.94% |
8.114 17:00 |
8.041 09:13 |
8.290 02.07.25 |
6.523 06.03.25 |
4'215'847 |
|
Eni N 20.08.2025 / 17:11:51 |
15.063 | 0.39% |
15.112 15:47 |
14.963 10:47 |
15.112 20.08.25 |
11.018 09.04.25 |
1'764'405 |
|
Ferrari Rg 20.08.2025 / 17:11:50 |
402.60 | -0.57% |
407.70 11:39 |
401.85 16:16 |
492.90 18.02.25 |
349.5 07.04.25 |
133'645 |
|
FinecoBank N 20.08.2025 / 17:11:51 |
19.613 | 2.24% |
19.630 14:45 |
18.995 09:00 |
19.665 09.06.25 |
14.25 07.04.25 |
766'269 |
|
Generali 20.08.2025 / 17:11:28 |
34.40 | 0.44% |
34.43 16:24 |
34.14 09:15 |
35.24 16.05.25 |
27.16 02.01.25 |
702'619 |
|
Hera N 20.08.2025 / 17:11:05 |
3.723 | 1.33% |
3.736 15:53 |
3.681 09:51 |
4.466 03.06.25 |
3.326 24.01.25 |
873'607 |
|
Intesa Sanpaolo N 20.08.2025 / 17:11:46 |
5.569 | -0.61% |
5.618 09:26 |
5.557 15:54 |
5.618 20.08.25 |
3.6773 07.04.25 |
16'127'942 |
|
INWIT N 20.08.2025 / 17:10:35 |
10.555 | 1.30% |
10.555 17:10 |
10.420 09:09 |
10.800 06.05.25 |
8.81 08.04.25 |
342'474 |
|
Italgas Rg 20.08.2025 / 17:11:26 |
7.608 | 1.26% |
7.613 17:01 |
7.515 09:00 |
7.715 18.08.25 |
5.00504 13.01.25 |
562'254 |
|
Italy 40 20.08.2025 / 17:26:50 |
4'216.39 | -0.28% |
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 / 17:11:28 |
44.72 | 0.21% |
45.03 10:12 |
43.16 09:01 |
56.18 02.06.25 |
25.17 06.01.25 |
695'675 |
|
Lottomatica Grp Rg 20.08.2025 / 17:11:51 |
23.33 | 0.34% |
23.40 11:37 |
23.12 09:03 |
25.22 18.07.25 |
12.68 14.01.25 |
216'495 |