×
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
- 05.11.2025 - 17:29:59
- 43'110.31
- 0.46%
- 195.79
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX Italy 40 05.11.2025 / 17:29:59 |
43'110.31 | 0.46% | 195.79 | 0 | |||
|
A2A N 05.11.2025 / 17:30:00 |
2.714 | -0.13% | 0.00 | 2.709 | 2.709 | 3'836'788 | |
|
Amplifon N 05.11.2025 / 17:30:00 |
14.680 | 0.27% | 0.04 | 14.640 | 14.640 | 471'051 | |
|
Azimut Holding N 05.11.2025 / 17:30:00 |
33.73 | 0.78% | 0.26 | 33.67 | 33.67 | 275'891 | |
|
Banca Generali N 05.11.2025 / 17:30:00 |
51.10 | 3.53% | 1.74 | 50.95 | 50.95 | 335'590 | |
|
Banca MPS Rg 05.11.2025 / 17:30:00 |
7.610 | 0.12% | 0.01 | 7.604 | 7.604 | 8'021'838 | |
|
Banco BPM Rg 05.11.2025 / 17:30:00 |
12.698 | 0.71% | 0.09 | 12.700 | 12.700 | 1'539'789 | |
|
Bca Mediolanum N 05.11.2025 / 17:30:00 |
17.520 | -0.88% | -0.16 | 17.450 | 17.450 | 608'330 | |
|
Bca Pop. Sondrio N 05.11.2025 / 17:30:00 |
14.645 | -0.20% | -0.03 | 14.640 | 14.640 | 157'108 | |
|
BPER Banca N 05.11.2025 / 17:30:00 |
10.345 | -0.19% | -0.02 | 10.355 | 10.355 | 5'241'969 | |
|
BrunelloCucinelli N 05.11.2025 / 17:30:00 |
88.82 | 1.69% | 1.48 | 88.74 | 88.74 | 82'273 | |
|
Buzzi N 05.11.2025 / 17:30:00 |
51.60 | 0.19% | 0.10 | 51.50 | 51.50 | 309'444 | |
|
Dav Cam Mil Rg 05.11.2025 / 17:30:00 |
5.962 | 0.27% | 0.02 | 5.970 | 5.970 | 1'841'542 | |
|
DiaSorin N 05.11.2025 / 17:30:00 |
74.14 | -2.70% | -2.06 | 74.26 | 74.26 | 78'234 | |
|
Enel N 05.11.2025 / 17:30:00 |
8.928 | -0.25% | -0.02 | 8.936 | 8.936 | 5'773'209 | |
|
Eni N 05.11.2025 / 17:30:00 |
15.986 | 0.73% | 0.12 | 15.968 | 15.968 | 3'103'357 | |
|
Ferrari Rg 05.11.2025 / 17:30:00 |
354.40 | 0.52% | 1.85 | 354.60 | 354.60 | 367'402 | |
|
FinecoBank N 05.11.2025 / 17:30:00 |
21.11 | 4.40% | 0.89 | 21.15 | 21.15 | 1'959'680 | |
|
Generali 05.11.2025 / 17:30:00 |
33.18 | 1.00% | 0.33 | 33.20 | 33.20 | 1'022'829 | |
|
Hera N 05.11.2025 / 17:30:00 |
3.992 | 1.06% | 0.04 | 3.994 | 3.994 | 942'972 | |
|
Interpump Grp N 05.11.2025 / 17:30:00 |
44.51 | 1.02% | 0.45 | 44.60 | 44.60 | 132'266 | |
|
Intesa Sanpaolo N 05.11.2025 / 17:30:00 |
5.612 | 0.92% | 0.05 | 5.607 | 5.607 | 13'905'919 | |
|
INWIT N 05.11.2025 / 17:30:00 |
9.435 | 0.40% | 0.04 | 9.425 | 9.425 | 680'100 | |
|
Italgas Rg 05.11.2025 / 17:30:00 |
9.275 | -0.43% | -0.04 | 9.285 | 9.285 | 2'190'822 | |
|
Iveco Grp Rg 05.11.2025 / 17:30:00 |
18.438 | 0.01% | 0.00 | 18.440 | 18.440 | 230'728 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Telecom Italia N 05.11.2025 / 17:30:00 |
0.4858 | 99.11% | 66.69% | -2.78% | 2.53% | 8.80% | 116.30% | 123.72% |
|
Iveco Grp Rg 05.11.2025 / 17:30:00 |
18.438 | 97.55% | 126.31% | 0.20% | 1.42% | -0.04% | 99.45% | 230.61% |
|
Leonardo N 05.11.2025 / 17:30:00 |
50.56 | 96.75% | 240.36% | -0.71% | -10.45% | 8.08% | 117.37% | 570.46% |
|
Italgas Rg 05.11.2025 / 17:30:00 |
9.275 | 83.79% | 90.95% | 4.63% | 15.73% | 24.47% | 77.31% | 86.46% |
|
Bca Pop. Sondrio N 05.11.2025 / 17:30:00 |
14.645 | 80.67% | 150.43% | 1.88% | 7.37% | 15.31% | 105.26% | 290.71% |
|
BPER Banca N 05.11.2025 / 17:30:00 |
10.345 | 69.11% | 242.55% | 1.12% | 6.56% | 12.91% | 80.86% | 435.27% |
|
UniCredit Rg 05.11.2025 / 17:30:00 |
64.32 | 66.62% | 161.26% | 1.02% | -0.16% | -5.92% | 58.60% | 391.80% |
|
Banco BPM Rg 05.11.2025 / 17:30:00 |
12.698 | 61.55% | 164.16% | 1.16% | -1.95% | 7.20% | 101.55% | 299.22% |
|
UNIPOL N 05.11.2025 / 17:30:00 |
19.383 | 61.09% | 274.94% | 2.04% | 2.85% | 6.13% | 65.95% | 324.50% |
|
Bca Mediolanum N 05.11.2025 / 17:30:00 |
17.520 | 54.34% | 107.38% | 1.39% | 2.52% | 4.66% | 51.69% | 129.09% |
|
Poste Italiane N 05.11.2025 / 17:30:00 |
20.75 | 53.24% | 103.06% | -0.17% | 1.79% | 3.89% | 56.86% | 133.33% |
|
Intesa Sanpaolo N 05.11.2025 / 17:30:00 |
5.612 | 44.16% | 110.27% | -1.18% | 1.07% | 3.53% | 41.31% | 178.55% |
|
Buzzi N 05.11.2025 / 17:30:00 |
51.60 | 43.70% | 84.85% | -0.10% | 9.55% | 19.78% | 31.94% | 194.79% |
|
Prysmian N 05.11.2025 / 17:30:00 |
87.28 | 40.38% | 109.08% | -4.94% | -4.66% | 18.36% | 38.32% | 168.58% |
|
Azimut Holding N 05.11.2025 / 17:30:00 |
33.73 | 39.63% | 41.58% | -1.17% | 1.75% | 11.50% | 49.84% | 99.01% |
|
Enel N 05.11.2025 / 17:30:00 |
8.928 | 29.92% | 32.73% | 2.51% | 8.56% | 12.40% | 31.67% | 91.59% |
|
Snam N 05.11.2025 / 17:30:00 |
5.540 | 27.34% | 17.16% | 3.07% | 8.56% | 7.68% | 27.09% | 18.13% |
|
A2A N 05.11.2025 / 17:30:00 |
2.714 | 26.57% | 46.17% | 8.15% | 20.57% | 26.94% | 34.69% | 140.59% |
|
SIX Italy 40 05.11.2025 / 17:29:59 |
43'110.31 | 25.93% | 0.00% | 0.56% | -0.19% | 2.94% | 26.72% | 84.25% |
|
Eni N 05.11.2025 / 17:30:00 |
15.986 | 21.39% | 3.28% | 0.20% | 4.43% | 7.21% | 14.37% | 13.16% |
|
Generali 05.11.2025 / 17:30:00 |
33.18 | 20.58% | 71.92% | 0.12% | 0.39% | -1.18% | 30.92% | 109.25% |
|
FinecoBank N 05.11.2025 / 17:30:00 |
21.11 | 20.43% | 48.36% | 5.72% | 12.84% | 12.77% | 46.09% | 43.45% |
|
Mediobanca N 05.11.2025 / 17:30:00 |
16.930 | 17.90% | 48.05% | 0.68% | 0.18% | -20.10% | 10.94% | 77.82% |
|
Terna N 05.11.2025 / 17:30:00 |
8.992 | 17.29% | 18.36% | -0.07% | 3.57% | 6.01% | 14.46% | 30.11% |
|
Hera N 05.11.2025 / 17:30:00 |
3.992 | 15.36% | 32.89% | 0.76% | 2.94% | 9.01% | 16.32% | 63.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX Italy 40 05.11.2025 / 17:29:59 |
43'110.31 | 0.46% |
43'160.31 16:41 |
42'612.44 09:01 |
43'257.70 22.08.25 |
32088.256569803 07.04.25 |
|
|
A2A N 05.11.2025 / 17:30:00 |
2.714 | -0.13% |
2.734 09:51 |
2.698 14:30 |
2.734 05.11.25 |
1.894 09.04.25 |
3'836'788 |
|
Amplifon N 05.11.2025 / 17:30:00 |
14.680 | 0.27% |
14.860 10:28 |
14.410 09:02 |
27.14 13.02.25 |
13.705 30.09.25 |
471'051 |
|
Azimut Holding N 05.11.2025 / 17:30:00 |
33.73 | 0.78% |
33.88 16:27 |
33.07 09:05 |
34.69 28.10.25 |
19.295 07.04.25 |
275'891 |
|
Banca Generali N 05.11.2025 / 17:30:00 |
51.10 | 3.53% |
51.75 15:22 |
48.74 10:34 |
57.65 12.05.25 |
41.92 07.04.25 |
335'590 |
|
Banca MPS Rg 05.11.2025 / 17:30:00 |
7.610 | 0.12% |
7.624 14:33 |
7.504 10:34 |
8.585 25.08.25 |
5.551 07.04.25 |
8'021'838 |
|
Banco BPM Rg 05.11.2025 / 17:30:00 |
12.698 | 0.71% |
12.720 17:19 |
12.475 09:01 |
13.100 09.10.25 |
7.398 07.04.25 |
1'539'789 |
|
Bca Mediolanum N 05.11.2025 / 17:30:00 |
17.520 | -0.88% |
17.615 16:29 |
17.345 12:12 |
17.710 04.11.25 |
11.26 02.01.25 |
608'330 |
|
Bca Pop. Sondrio N 05.11.2025 / 17:30:00 |
14.645 | -0.20% |
14.698 16:43 |
14.385 12:15 |
14.890 03.11.25 |
7.855 02.01.25 |
157'108 |
|
BPER Banca N 05.11.2025 / 17:30:00 |
10.345 | -0.19% |
10.345 16:41 |
10.118 12:15 |
10.580 03.11.25 |
5.314 07.04.25 |
5'241'969 |
|
BrunelloCucinelli N 05.11.2025 / 17:30:00 |
88.82 | 1.69% |
89.12 16:32 |
85.90 09:01 |
133.30 14.02.25 |
77.46 26.09.25 |
82'273 |
|
Buzzi N 05.11.2025 / 17:30:00 |
51.60 | 0.19% |
52.05 17:02 |
50.68 15:41 |
54.45 19.03.25 |
35.34 14.01.25 |
309'444 |
|
Dav Cam Mil Rg 05.11.2025 / 17:30:00 |
5.962 | 0.27% |
5.994 16:33 |
5.864 09:08 |
6.832 19.08.25 |
5.08 07.04.25 |
1'841'542 |
|
DiaSorin N 05.11.2025 / 17:30:00 |
74.14 | -2.70% |
75.88 09:51 |
74.08 17:23 |
107.45 28.01.25 |
73.07 15.10.25 |
78'234 |
|
Enel N 05.11.2025 / 17:30:00 |
8.928 | -0.25% |
8.964 16:45 |
8.891 14:47 |
8.964 05.11.25 |
6.523 06.03.25 |
5'773'209 |
|
Eni N 05.11.2025 / 17:30:00 |
15.986 | 0.73% |
15.988 17:29 |
15.830 09:00 |
16.108 03.11.25 |
11.018 09.04.25 |
3'103'357 |
|
Ferrari Rg 05.11.2025 / 17:30:00 |
354.40 | 0.52% |
356.70 16:41 |
348.90 09:01 |
492.90 18.02.25 |
321.7 14.10.25 |
367'402 |
|
FinecoBank N 05.11.2025 / 17:30:00 |
21.11 | 4.40% |
21.13 17:29 |
20.30 09:01 |
21.13 05.11.25 |
14.2 02.09.25 |
1'959'680 |
|
Generali 05.11.2025 / 17:30:00 |
33.18 | 1.00% |
33.24 16:49 |
32.71 10:27 |
35.24 16.05.25 |
27.16 02.01.25 |
1'022'829 |
|
Hera N 05.11.2025 / 17:30:00 |
3.992 | 1.06% |
4.006 16:30 |
3.954 09:05 |
4.466 03.06.25 |
3.326 24.01.25 |
942'972 |
|
Interpump Grp N 05.11.2025 / 17:30:00 |
44.51 | 1.02% |
44.81 16:34 |
43.69 09:03 |
47.38 14.02.25 |
25.52 09.04.25 |
132'266 |
|
Intesa Sanpaolo N 05.11.2025 / 17:30:00 |
5.612 | 0.92% |
5.612 17:29 |
5.516 09:00 |
5.767 31.10.25 |
3.6773 07.04.25 |
13'905'919 |
|
INWIT N 05.11.2025 / 17:30:00 |
9.435 | 0.40% |
9.473 16:52 |
9.380 09:02 |
10.800 06.05.25 |
8.81 08.04.25 |
680'100 |
|
Italgas Rg 05.11.2025 / 17:30:00 |
9.275 | -0.43% |
9.373 09:52 |
9.265 17:14 |
9.373 05.11.25 |
5.00504 13.01.25 |
2'190'822 |
|
Iveco Grp Rg 05.11.2025 / 17:30:00 |
18.438 | 0.01% |
18.465 16:07 |
18.425 10:10 |
19.793 30.07.25 |
8.956 03.01.25 |
230'728 |