×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SIX Italy 40
- Valor: 134808835
- 03.11.2025 - 17:29:59
- 42'864.70
- 0.08%
- 33.19
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX Italy 40 03.11.2025 / 17:29:59 |
42'864.70 | 0.08% | 33.19 | 0 | |||
|
A2A N 03.11.2025 / 17:30:00 |
2.704 | 7.05% | 0.18 | 2.708 | 2.708 | 16'207'856 | |
|
Amplifon N 03.11.2025 / 17:30:00 |
14.565 | -1.52% | -0.23 | 14.540 | 14.540 | 667'661 | |
|
Azimut Holding N 03.11.2025 / 17:30:00 |
33.66 | -0.88% | -0.30 | 33.73 | 33.73 | 259'966 | |
|
Banca Generali N 03.11.2025 / 17:30:00 |
49.69 | 1.68% | 0.82 | 49.62 | 49.62 | 74'678 | |
|
Banca MPS Rg 03.11.2025 / 17:30:00 |
7.597 | 0.42% | 0.03 | 7.581 | 7.581 | 5'333'357 | |
|
Banco BPM Rg 03.11.2025 / 17:30:00 |
12.670 | 0.72% | 0.09 | 12.640 | 12.640 | 1'720'265 | |
|
Bca Mediolanum N 03.11.2025 / 17:30:00 |
17.580 | 1.30% | 0.23 | 17.620 | 17.620 | 400'892 | |
|
Bca Pop. Sondrio N 03.11.2025 / 17:30:00 |
14.770 | 1.62% | 0.24 | 14.750 | 14.750 | 315'385 | |
|
BPER Banca N 03.11.2025 / 17:30:00 |
10.465 | 1.16% | 0.12 | 10.450 | 10.450 | 5'933'238 | |
|
BrunelloCucinelli N 03.11.2025 / 17:30:00 |
88.86 | 1.32% | 1.16 | 88.94 | 88.94 | 119'050 | |
|
Buzzi N 03.11.2025 / 17:30:00 |
52.60 | 1.20% | 0.63 | 52.30 | 52.30 | 239'681 | |
|
Dav Cam Mil Rg 03.11.2025 / 17:30:00 |
5.902 | -2.37% | -0.14 | 5.888 | 5.888 | 4'924'200 | |
|
DiaSorin N 03.11.2025 / 17:30:00 |
76.60 | -0.31% | -0.24 | 76.28 | 76.28 | 94'892 | |
|
Enel N 03.11.2025 / 17:30:00 |
8.792 | 0.34% | 0.03 | 8.814 | 8.814 | 4'695'244 | |
|
Eni N 03.11.2025 / 17:30:00 |
15.986 | 0.63% | 0.10 | 15.952 | 15.952 | 1'810'853 | |
|
Ferrari Rg 03.11.2025 / 17:30:00 |
339.20 | -2.06% | -7.15 | 339.70 | 339.70 | 240'036 | |
|
FinecoBank N 03.11.2025 / 17:30:00 |
19.970 | 0.63% | 0.13 | 20.00 | 20.00 | 1'019'285 | |
|
Generali 03.11.2025 / 17:30:00 |
33.21 | -0.48% | -0.16 | 33.26 | 33.26 | 1'293'640 | |
|
Hera N 03.11.2025 / 17:30:00 |
3.933 | 1.18% | 0.05 | 3.948 | 3.948 | 961'017 | |
|
Interpump Grp N 03.11.2025 / 17:30:00 |
44.15 | -0.88% | -0.39 | 44.14 | 44.14 | 255'449 | |
|
Intesa Sanpaolo N 03.11.2025 / 17:30:00 |
5.547 | -0.34% | -0.02 | 5.547 | 5.547 | 16'550'614 | |
|
INWIT N 03.11.2025 / 17:30:00 |
9.393 | -1.42% | -0.14 | 9.380 | 9.380 | 1'008'305 | |
|
Italgas Rg 03.11.2025 / 17:30:00 |
9.323 | 2.56% | 0.23 | 9.300 | 9.300 | 3'014'317 | |
|
Iveco Grp Rg 03.11.2025 / 17:30:00 |
18.485 | 0.28% | 0.05 | 18.480 | 18.480 | 2'495'491 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Telecom Italia N 03.11.2025 / 17:30:00 |
0.5000 | 107.47% | 73.69% | -0.48% | 3.32% | 12.63% | 115.78% | 157.95% |
|
Iveco Grp Rg 03.11.2025 / 17:30:00 |
18.485 | 97.52% | 126.28% | 0.60% | 1.36% | 0.43% | 96.27% | 236.97% |
|
Leonardo N 03.11.2025 / 17:30:00 |
52.12 | 95.90% | 238.89% | 1.80% | -5.95% | 15.57% | 139.41% | 517.59% |
|
Italgas Rg 03.11.2025 / 17:30:00 |
9.323 | 79.35% | 86.34% | 6.24% | 18.49% | 26.41% | 76.26% | 85.46% |
|
Bca Pop. Sondrio N 03.11.2025 / 17:30:00 |
14.770 | 78.95% | 148.04% | 5.99% | 7.54% | 22.93% | 109.95% | 300.41% |
|
BPER Banca N 03.11.2025 / 17:30:00 |
10.465 | 68.79% | 241.89% | 5.41% | 6.96% | 19.25% | 80.93% | 452.82% |
|
UniCredit Rg 03.11.2025 / 17:30:00 |
64.33 | 66.13% | 160.49% | 2.37% | 1.48% | -4.47% | 51.88% | 409.64% |
|
Banco BPM Rg 03.11.2025 / 17:30:00 |
12.670 | 61.20% | 163.58% | 2.36% | -1.95% | 8.87% | 97.60% | 310.98% |
|
UNIPOL N 03.11.2025 / 17:30:00 |
19.355 | 57.78% | 267.24% | 1.12% | 5.25% | 8.34% | 68.38% | 333.51% |
|
Poste Italiane N 03.11.2025 / 17:29:53 |
20.89 | 53.20% | 103.01% | 0.77% | 3.39% | 6.08% | 60.59% | 137.04% |
|
Bca Mediolanum N 03.11.2025 / 17:30:00 |
17.580 | 51.51% | 103.57% | 3.29% | 3.69% | 5.43% | 54.41% | 128.81% |
|
Buzzi N 03.11.2025 / 17:30:00 |
52.60 | 46.24% | 88.11% | 4.26% | 12.25% | 24.59% | 48.25% | 209.47% |
|
Prysmian N 03.11.2025 / 17:30:00 |
88.58 | 45.59% | 116.84% | -1.88% | 0.09% | 20.60% | 38.62% | 171.75% |
|
Intesa Sanpaolo N 03.11.2025 / 17:30:00 |
5.547 | 44.29% | 110.46% | -0.45% | 0.13% | 4.13% | 36.09% | 188.54% |
|
Azimut Holding N 03.11.2025 / 17:30:00 |
33.66 | 41.68% | 43.65% | 1.36% | 3.71% | 11.98% | 48.15% | 108.32% |
|
Enel N 03.11.2025 / 17:30:00 |
8.792 | 27.20% | 29.95% | 2.66% | 7.67% | 12.56% | 25.17% | 94.38% |
|
SIX Italy 40 03.11.2025 / 17:29:59 |
42'864.70 | 25.21% | 0.00% | 0.68% | 0.01% | 3.81% | 23.87% | 89.02% |
|
Snam N 03.11.2025 / 17:30:00 |
5.370 | 24.87% | 14.89% | 0.51% | 6.42% | 5.17% | 21.63% | 18.03% |
|
Generali 03.11.2025 / 17:30:00 |
33.21 | 22.49% | 74.64% | 0.35% | 1.64% | -0.75% | 30.78% | 119.65% |
|
Eni N 03.11.2025 / 17:30:00 |
15.986 | 21.51% | 3.38% | 0.25% | 5.80% | 8.31% | 13.97% | 20.48% |
|
FinecoBank N 03.11.2025 / 17:30:00 |
19.970 | 18.20% | 45.61% | 3.81% | 9.30% | 7.54% | 37.77% | 44.09% |
|
A2A N 03.11.2025 / 17:30:00 |
2.704 | 17.65% | 35.86% | 9.74% | 21.23% | 27.11% | 29.76% | 124.17% |
|
Mediobanca N 03.11.2025 / 17:30:00 |
16.675 | 17.34% | 47.33% | 0.97% | -1.07% | -20.78% | 8.24% | 80.96% |
|
Terna N 03.11.2025 / 17:30:00 |
8.836 | 16.74% | 17.80% | -1.76% | 3.13% | 4.51% | 11.26% | 32.47% |
|
Hera N 03.11.2025 / 17:30:00 |
3.933 | 13.52% | 30.77% | -1.30% | 1.29% | 6.99% | 12.13% | 61.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX Italy 40 03.11.2025 / 17:29:59 |
42'864.70 | 0.08% |
43'195.00 09:49 |
42'776.61 09:02 |
43'257.70 22.08.25 |
32088.256569803 07.04.25 |
|
|
A2A N 03.11.2025 / 17:30:00 |
2.704 | 7.05% |
2.721 16:40 |
2.620 09:05 |
2.721 03.11.25 |
1.894 09.04.25 |
16'207'856 |
|
Amplifon N 03.11.2025 / 17:30:00 |
14.565 | -1.52% |
14.765 11:22 |
14.490 17:02 |
27.14 13.02.25 |
13.705 30.09.25 |
667'661 |
|
Azimut Holding N 03.11.2025 / 17:30:00 |
33.66 | -0.88% |
34.34 09:52 |
33.29 15:36 |
34.69 28.10.25 |
19.295 07.04.25 |
259'966 |
|
Banca Generali N 03.11.2025 / 17:30:00 |
49.69 | 1.68% |
49.80 17:20 |
48.92 09:04 |
57.65 12.05.25 |
41.92 07.04.25 |
74'678 |
|
Banca MPS Rg 03.11.2025 / 17:30:00 |
7.597 | 0.42% |
7.720 09:52 |
7.557 09:00 |
8.585 25.08.25 |
5.551 07.04.25 |
5'333'357 |
|
Banco BPM Rg 03.11.2025 / 17:30:00 |
12.670 | 0.72% |
12.793 11:41 |
12.560 09:00 |
13.100 09.10.25 |
7.398 07.04.25 |
1'720'265 |
|
Bca Mediolanum N 03.11.2025 / 17:30:00 |
17.580 | 1.30% |
17.690 11:50 |
17.360 09:01 |
17.690 03.11.25 |
11.26 02.01.25 |
400'892 |
|
Bca Pop. Sondrio N 03.11.2025 / 17:30:00 |
14.770 | 1.62% |
14.890 11:16 |
14.540 09:00 |
14.890 03.11.25 |
7.855 02.01.25 |
315'385 |
|
BPER Banca N 03.11.2025 / 17:30:00 |
10.465 | 1.16% |
10.580 10:09 |
10.340 09:00 |
10.580 03.11.25 |
5.314 07.04.25 |
5'933'238 |
|
BrunelloCucinelli N 03.11.2025 / 17:30:00 |
88.86 | 1.32% |
89.36 12:12 |
87.06 09:09 |
133.30 14.02.25 |
77.46 26.09.25 |
119'050 |
|
Buzzi N 03.11.2025 / 17:30:00 |
52.60 | 1.20% |
52.73 17:23 |
51.95 09:00 |
54.45 19.03.25 |
35.34 14.01.25 |
239'681 |
|
Dav Cam Mil Rg 03.11.2025 / 17:30:00 |
5.902 | -2.37% |
5.936 14:47 |
5.672 09:01 |
6.832 19.08.25 |
5.08 07.04.25 |
4'924'200 |
|
DiaSorin N 03.11.2025 / 17:30:00 |
76.60 | -0.31% |
77.58 09:28 |
76.26 09:03 |
107.45 28.01.25 |
73.07 15.10.25 |
94'892 |
|
Enel N 03.11.2025 / 17:30:00 |
8.792 | 0.34% |
8.807 09:49 |
8.738 15:40 |
8.824 31.10.25 |
6.523 06.03.25 |
4'695'244 |
|
Eni N 03.11.2025 / 17:30:00 |
15.986 | 0.63% |
16.108 09:27 |
15.931 15:40 |
16.108 03.11.25 |
11.018 09.04.25 |
1'810'853 |
|
Ferrari Rg 03.11.2025 / 17:30:00 |
339.20 | -2.06% |
348.60 09:57 |
339.00 17:16 |
492.90 18.02.25 |
321.7 14.10.25 |
240'036 |
|
FinecoBank N 03.11.2025 / 17:30:00 |
19.970 | 0.63% |
20.13 09:49 |
19.825 09:00 |
20.13 03.11.25 |
14.2 02.09.25 |
1'019'285 |
|
Generali 03.11.2025 / 17:30:00 |
33.21 | -0.48% |
33.55 09:46 |
33.17 15:57 |
35.24 16.05.25 |
27.16 02.01.25 |
1'293'640 |
|
Hera N 03.11.2025 / 17:30:00 |
3.933 | 1.18% |
4.002 09:08 |
3.887 09:00 |
4.466 03.06.25 |
3.326 24.01.25 |
961'017 |
|
Interpump Grp N 03.11.2025 / 17:30:00 |
44.15 | -0.88% |
44.78 11:29 |
44.12 15:41 |
47.38 14.02.25 |
25.52 09.04.25 |
255'449 |
|
Intesa Sanpaolo N 03.11.2025 / 17:30:00 |
5.547 | -0.34% |
5.635 10:30 |
5.538 09:03 |
5.767 31.10.25 |
3.6773 07.04.25 |
16'550'614 |
|
INWIT N 03.11.2025 / 17:30:00 |
9.393 | -1.42% |
9.510 09:00 |
9.388 17:05 |
10.800 06.05.25 |
8.81 08.04.25 |
1'008'305 |
|
Italgas Rg 03.11.2025 / 17:30:00 |
9.323 | 2.56% |
9.353 14:41 |
8.995 09:00 |
9.353 03.11.25 |
5.00504 13.01.25 |
3'014'317 |
|
Iveco Grp Rg 03.11.2025 / 17:30:00 |
18.485 | 0.28% |
18.500 16:47 |
18.400 10:41 |
19.793 30.07.25 |
8.956 03.01.25 |
2'495'491 |