×
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
- 22.12.2025 - 17:29:59
- 44'195.76
- -0.30%
- -132.54
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX Italy 40 22.12.2025 / 17:29:59 |
44'195.76 | 0.00% | 0.00 | 0 | |||
|
A2A N 22.12.2025 / 17:30:00 |
2.282 | -0.63% | -0.01 | 2.283 | 2.283 | 0 | |
|
Amplifon N 22.12.2025 / 17:30:00 |
13.780 | 0.95% | 0.13 | 13.795 | 13.795 | 0 | |
|
Azimut Holding N 22.12.2025 / 17:30:00 |
35.75 | 0.17% | 0.06 | 35.72 | 35.72 | 0 | |
|
Banca Generali N 22.12.2025 / 17:30:00 |
57.80 | 0.13% | 0.08 | 57.65 | 57.65 | 0 | |
|
Banca MPS Rg 22.12.2025 / 17:30:00 |
8.840 | -1.00% | -0.09 | 8.815 | 8.815 | 0 | |
|
Banco BPM Rg 22.12.2025 / 17:30:00 |
12.823 | -0.62% | -0.08 | 12.805 | 12.805 | 0 | |
|
Bca Mediolanum N 22.12.2025 / 17:30:00 |
19.400 | 0.52% | 0.10 | 19.340 | 19.340 | 0 | |
|
Bca Pop. Sondrio N 22.12.2025 / 17:30:00 |
16.465 | -0.03% | -0.01 | 16.440 | 16.440 | 0 | |
|
BPER Banca N 22.12.2025 / 17:30:00 |
11.425 | -0.17% | -0.02 | 11.435 | 11.435 | 0 | |
|
Brembo Rg 22.12.2025 / 17:30:00 |
9.355 | -0.37% | -0.04 | 9.340 | 9.340 | 0 | |
|
BrunelloCucinelli N 22.12.2025 / 17:30:00 |
100.45 | 0.40% | 0.40 | 100.30 | 100.30 | 0 | |
|
Buzzi N 22.12.2025 / 17:30:00 |
52.25 | -0.62% | -0.33 | 52.35 | 52.35 | 0 | |
|
Dav Cam Mil Rg 22.12.2025 / 17:30:00 |
5.542 | -2.26% | -0.13 | 5.542 | 5.542 | 0 | |
|
Enel N 22.12.2025 / 17:30:00 |
8.708 | -0.37% | -0.03 | 8.703 | 8.703 | 0 | |
|
Eni N 22.12.2025 / 17:30:00 |
16.068 | 0.82% | 0.13 | 16.052 | 16.052 | 0 | |
|
Ferrari Rg 22.12.2025 / 17:30:00 |
320.20 | -0.81% | -2.60 | 319.90 | 319.90 | 0 | |
|
FinecoBank N 22.12.2025 / 17:30:00 |
22.14 | -0.23% | -0.05 | 22.12 | 22.12 | 0 | |
|
Generali 22.12.2025 / 17:30:00 |
36.09 | 0.70% | 0.25 | 36.02 | 36.02 | 0 | |
|
Hera N 22.12.2025 / 17:30:00 |
3.984 | -0.80% | -0.03 | 3.988 | 3.988 | 0 | |
|
Interpump Grp N 22.12.2025 / 17:30:00 |
46.36 | -0.64% | -0.30 | 46.42 | 46.42 | 0 | |
|
Intesa Sanpaolo N 22.12.2025 / 17:30:00 |
5.894 | -0.29% | -0.02 | 5.882 | 5.882 | 0 | |
|
INWIT N 22.12.2025 / 17:30:00 |
7.728 | 0.13% | 0.01 | 7.730 | 7.730 | 0 | |
|
Italgas Rg 22.12.2025 / 17:30:00 |
9.270 | -0.86% | -0.08 | 9.265 | 9.265 | 0 | |
|
Iveco Grp Rg 22.12.2025 / 17:30:00 |
18.770 | -0.16% | -0.03 | 18.745 | 18.745 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Telecom Italia N 22.12.2025 / 17:30:00 |
0.5150 | 104.47% | 71.18% | 3.04% | 3.79% | 16.33% | 112.28% | 137.77% |
|
Bca Pop. Sondrio N 22.12.2025 / 17:30:00 |
16.465 | 102.77% | 181.06% | 3.98% | 13.55% | 24.12% | 105.17% | 327.99% |
|
Iveco Grp Rg 22.12.2025 / 17:30:00 |
18.770 | 101.56% | 130.91% | 0.45% | 2.57% | 2.62% | 104.11% | 215.39% |
|
Leonardo N 22.12.2025 / 17:30:00 |
49.46 | 90.95% | 230.33% | 2.53% | 9.96% | -8.56% | 92.30% | 546.25% |
|
BPER Banca N 22.12.2025 / 17:30:00 |
11.425 | 86.74% | 278.25% | 3.58% | 13.60% | 21.13% | 91.37% | 512.03% |
|
Italgas Rg 22.12.2025 / 17:30:00 |
9.270 | 84.48% | 91.67% | 0.16% | -2.83% | 20.04% | 83.92% | 85.42% |
|
UniCredit Rg 22.12.2025 / 17:30:00 |
69.96 | 82.60% | 186.31% | 1.45% | 13.30% | 9.76% | 85.52% | 454.11% |
|
UNIPOL N 22.12.2025 / 17:30:00 |
20.54 | 70.16% | 296.06% | 3.35% | 7.01% | 13.44% | 74.17% | 346.53% |
|
Bca Mediolanum N 22.12.2025 / 17:30:00 |
19.400 | 68.49% | 126.38% | 2.48% | 7.14% | 14.21% | 71.08% | 150.26% |
|
Banco BPM Rg 22.12.2025 / 17:30:00 |
12.823 | 65.33% | 170.34% | 0.87% | 5.64% | 1.60% | 66.70% | 300.79% |
|
Poste Italiane N 22.12.2025 / 17:30:00 |
21.61 | 57.49% | 108.70% | 3.50% | 5.67% | 7.14% | 59.99% | 134.67% |
|
Intesa Sanpaolo N 22.12.2025 / 17:30:00 |
5.894 | 53.23% | 123.50% | 1.95% | 8.03% | 6.18% | 54.41% | 190.24% |
|
Azimut Holding N 22.12.2025 / 17:30:00 |
35.75 | 48.89% | 50.97% | 2.00% | 5.33% | 13.04% | 50.40% | 71.72% |
|
Buzzi N 22.12.2025 / 17:30:00 |
52.25 | 47.93% | 90.29% | -1.42% | 3.36% | 11.93% | 44.50% | 192.49% |
|
Prysmian N 22.12.2025 / 17:30:00 |
85.93 | 37.95% | 105.46% | 1.81% | 3.33% | 3.44% | 39.81% | 141.61% |
|
Snam N 22.12.2025 / 17:30:00 |
5.606 | 32.29% | 21.72% | 0.66% | -1.34% | 10.62% | 31.81% | 21.31% |
|
FinecoBank N 22.12.2025 / 17:30:00 |
22.14 | 32.16% | 62.81% | 4.53% | 6.95% | 19.75% | 33.68% | 49.11% |
|
Generali 22.12.2025 / 17:30:00 |
36.09 | 31.57% | 87.59% | 4.73% | 8.69% | 7.59% | 33.30% | 114.75% |
|
Banca MPS Rg 22.12.2025 / 17:30:00 |
8.840 | 31.35% | 190.53% | 5.59% | 5.50% | 16.16% | 34.96% | 375.71% |
|
SIX Italy 40 22.12.2025 / 17:29:59 |
44'195.76 | 29.10% | 0.00% | 1.14% | 5.36% | 4.60% | 30.69% | 85.13% |
|
Banca Generali N 22.12.2025 / 17:30:00 |
57.80 | 28.34% | 71.07% | 2.98% | 8.80% | 21.79% | 29.92% | 83.08% |
|
Enel N 22.12.2025 / 17:30:00 |
8.708 | 26.87% | 29.62% | -1.75% | -1.11% | 8.91% | 28.00% | 72.70% |
|
Mediobanca N 22.12.2025 / 17:30:00 |
17.470 | 23.80% | 55.45% | 3.62% | 2.76% | -5.64% | 26.43% | 95.00% |
|
Eni N 22.12.2025 / 17:30:00 |
16.068 | 21.91% | 3.72% | 0.88% | 2.06% | 6.58% | 26.48% | 21.83% |
|
Terna N 22.12.2025 / 17:30:00 |
8.924 | 18.47% | 19.55% | 0.72% | -0.95% | 4.25% | 17.30% | 25.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX Italy 40 22.12.2025 / 17:29:59 |
44'195.76 | 0.00% |
44'715.74 12.11.25 |
32088.256569803 07.04.25 |
|||
|
A2A N 22.12.2025 / 17:30:00 |
2.282 | -0.63% |
2.284 17:17 |
2.259 14:58 |
2.745 06.11.25 |
1.894 09.04.25 |
1'874'402 |
|
Amplifon N 22.12.2025 / 17:30:00 |
13.780 | 0.95% |
13.850 16:42 |
13.530 11:55 |
27.14 13.02.25 |
12.835 21.11.25 |
428'143 |
|
Azimut Holding N 22.12.2025 / 17:30:00 |
35.75 | 0.17% |
35.85 09:13 |
35.42 10:42 |
36.36 12.11.25 |
19.295 07.04.25 |
255'032 |
|
Banca Generali N 22.12.2025 / 17:30:00 |
57.80 | 0.13% |
57.80 17:21 |
57.25 09:35 |
57.93 19.12.25 |
41.92 07.04.25 |
50'328 |
|
Banca MPS Rg 22.12.2025 / 17:30:00 |
8.840 | -1.00% |
8.989 09:01 |
8.816 16:38 |
8.989 22.12.25 |
5.551 07.04.25 |
4'024'551 |
|
Banco BPM Rg 22.12.2025 / 17:30:00 |
12.823 | -0.62% |
12.978 09:34 |
12.778 16:35 |
13.533 13.11.25 |
7.398 07.04.25 |
907'176 |
|
Bca Mediolanum N 22.12.2025 / 17:30:00 |
19.400 | 0.52% |
19.400 17:27 |
19.245 10:10 |
19.400 22.12.25 |
11.26 02.01.25 |
205'275 |
|
Bca Pop. Sondrio N 22.12.2025 / 17:30:00 |
16.465 | -0.03% |
16.590 09:33 |
16.365 16:38 |
16.590 22.12.25 |
7.855 02.01.25 |
92'017 |
|
BPER Banca N 22.12.2025 / 17:30:00 |
11.425 | -0.17% |
11.548 09:32 |
11.380 16:29 |
11.548 22.12.25 |
5.314 07.04.25 |
3'022'209 |
|
Brembo Rg 22.12.2025 / 17:30:00 |
9.355 | -0.37% |
9.410 09:00 |
9.285 10:20 |
10.406 18.03.25 |
6.625 07.04.25 |
81'661 |
|
BrunelloCucinelli N 22.12.2025 / 17:30:00 |
100.45 | 0.40% |
100.65 16:53 |
99.66 09:35 |
133.30 14.02.25 |
77.46 26.09.25 |
68'371 |
|
Buzzi N 22.12.2025 / 17:30:00 |
52.25 | -0.62% |
53.00 09:00 |
51.75 12:12 |
54.45 19.03.25 |
35.34 14.01.25 |
89'818 |
|
Dav Cam Mil Rg 22.12.2025 / 17:30:00 |
5.542 | -2.26% |
5.651 09:20 |
5.540 15:58 |
6.832 19.08.25 |
5.08 07.04.25 |
1'998'404 |
|
Enel N 22.12.2025 / 17:30:00 |
8.708 | -0.37% |
8.716 17:23 |
8.630 10:14 |
9.111 14.11.25 |
6.523 06.03.25 |
5'729'361 |
|
Eni N 22.12.2025 / 17:30:00 |
16.068 | 0.82% |
16.082 17:23 |
15.916 09:59 |
16.606 17.11.25 |
11.018 09.04.25 |
2'627'449 |
|
Ferrari Rg 22.12.2025 / 17:30:00 |
320.20 | -0.81% |
324.00 09:00 |
319.00 11:41 |
492.90 18.02.25 |
306.8 10.12.25 |
117'741 |
|
FinecoBank N 22.12.2025 / 17:30:00 |
22.14 | -0.23% |
22.23 13:32 |
22.03 16:13 |
22.27 19.12.25 |
14.2 02.09.25 |
445'370 |
|
Generali 22.12.2025 / 17:30:00 |
36.09 | 0.70% |
36.12 17:21 |
35.67 09:00 |
36.12 22.12.25 |
27.16 02.01.25 |
946'983 |
|
Hera N 22.12.2025 / 17:30:00 |
3.984 | -0.80% |
4.020 09:00 |
3.943 15:06 |
4.466 03.06.25 |
3.326 24.01.25 |
665'995 |
|
Interpump Grp N 22.12.2025 / 17:30:00 |
46.36 | -0.64% |
46.70 09:08 |
45.88 11:54 |
47.38 14.02.25 |
25.52 09.04.25 |
111'135 |
|
Intesa Sanpaolo N 22.12.2025 / 17:30:00 |
5.894 | -0.29% |
5.948 09:32 |
5.877 16:23 |
6.010 13.11.25 |
3.6773 07.04.25 |
12'858'161 |
|
INWIT N 22.12.2025 / 17:30:00 |
7.728 | 0.13% |
7.740 17:17 |
7.670 09:29 |
10.800 06.05.25 |
7.44 11.12.25 |
1'052'187 |
|
Italgas Rg 22.12.2025 / 17:30:00 |
9.270 | -0.86% |
9.280 09:00 |
9.163 10:10 |
9.800 01.12.25 |
5.00504 13.01.25 |
1'538'451 |
|
Iveco Grp Rg 22.12.2025 / 17:30:00 |
18.770 | -0.16% |
18.780 09:01 |
18.735 09:57 |
19.793 30.07.25 |
8.956 03.01.25 |
121'017 |