×
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
- 18.09.2025 - 13:42:11
- 4'137.13
- 0.50%
- 20.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.09.2025 / 13:26:32 |
2.121 | -0.40% | -0.01 | 2.120 | 2.122 | 1'087'502 | |
|
Amplifon N 18.09.2025 / 13:26:51 |
15.148 | 3.63% | 0.53 | 15.140 | 15.155 | 305'731 | |
|
Banca Generali N 18.09.2025 / 13:25:51 |
48.72 | 0.60% | 0.29 | 48.68 | 48.74 | 94'093 | |
|
Banca MPS Rg 18.09.2025 / 13:26:55 |
8.105 | 0.40% | 0.03 | 8.103 | 8.106 | 4'813'285 | |
|
Banco BPM Rg 18.09.2025 / 13:26:51 |
12.805 | 1.61% | 0.20 | 12.805 | 12.810 | 1'186'287 | |
|
Bca Mediolanum N 18.09.2025 / 13:23:54 |
16.835 | 0.51% | 0.09 | 16.830 | 16.840 | 133'206 | |
|
Bca Pop. Sondrio N 18.09.2025 / 13:26:36 |
13.035 | 0.08% | 0.01 | 13.030 | 13.035 | 122'915 | |
|
BPER Banca N 18.09.2025 / 13:26:41 |
9.264 | 0.41% | 0.04 | 9.264 | 9.266 | 2'683'995 | |
|
BrunelloCucinelli N 18.09.2025 / 13:26:50 |
105.20 | 3.65% | 3.70 | 105.15 | 105.25 | 41'633 | |
|
Buzzi N 18.09.2025 / 13:26:48 |
48.40 | 2.41% | 1.14 | 48.38 | 48.42 | 121'619 | |
|
Dav Cam Mil Rg 18.09.2025 / 13:27:05 |
5.728 | 0.14% | 0.01 | 5.728 | 5.732 | 895'682 | |
|
De Longhi N 18.09.2025 / 13:23:42 |
30.98 | 2.24% | 0.68 | 30.94 | 31.00 | 25'630 | |
|
DiaSorin N 18.09.2025 / 13:26:47 |
79.45 | 0.88% | 0.69 | 79.46 | 79.50 | 46'139 | |
|
Enel N 18.09.2025 / 13:27:09 |
7.749 | -0.60% | -0.05 | 7.747 | 7.750 | 3'084'894 | |
|
Eni N 18.09.2025 / 13:26:52 |
14.920 | 0.65% | 0.10 | 14.916 | 14.920 | 581'209 | |
|
Ferrari Rg 18.09.2025 / 13:27:08 |
406.45 | 2.73% | 10.80 | 406.30 | 406.50 | 83'025 | |
|
FinecoBank N 18.09.2025 / 13:25:15 |
18.570 | 1.05% | 0.19 | 18.565 | 18.570 | 413'654 | |
|
Generali 18.09.2025 / 13:27:05 |
32.55 | -0.41% | -0.14 | 32.54 | 32.55 | 225'920 | |
|
Hera N 18.09.2025 / 13:25:09 |
3.686 | 0.35% | 0.01 | 3.684 | 3.686 | 352'407 | |
|
Intesa Sanpaolo N 18.09.2025 / 13:26:34 |
5.431 | 0.37% | 0.02 | 5.431 | 5.432 | 9'306'708 | |
|
INWIT N 18.09.2025 / 13:26:58 |
10.080 | -0.44% | -0.05 | 10.080 | 10.090 | 182'140 | |
|
Italgas Rg 18.09.2025 / 13:25:46 |
7.398 | -0.50% | -0.04 | 7.395 | 7.400 | 972'511 | |
|
Italy 40 18.09.2025 / 13:42:12 |
4'137.13 | 0.50% | 20.67 | 0 | |||
|
Leonardo N 18.09.2025 / 13:27:10 |
49.80 | 0.70% | 0.35 | 49.77 | 49.80 | 325'347 | |
|
Lottomatica Grp Rg 18.09.2025 / 13:27:01 |
21.84 | -0.27% | -0.06 | 21.82 | 21.86 | 472'625 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 18.09.2025 / 13:27:10 |
49.80 | 91.22% | 230.80% | 0.39% | 5.83% | 3.46% | 137.63% | 546.07% |
|
Telecom Italia N 18.09.2025 / 13:26:32 |
0.4515 | 82.10% | 52.45% | 2.17% | -1.55% | 8.22% | 76.92% | 136.30% |
|
Lottomatica Grp Rg 18.09.2025 / 13:27:01 |
21.84 | 71.09% | 123.41% | -3.45% | -8.00% | -5.62% | 87.55% | 0.00% |
|
UniCredit Rg 18.09.2025 / 13:27:13 |
63.97 | 66.93% | 161.75% | -3.80% | -7.50% | 13.90% | 69.22% | 497.76% |
|
Banco BPM Rg 18.09.2025 / 13:26:51 |
12.805 | 61.49% | 164.05% | 4.42% | 6.49% | 29.84% | 109.23% | 344.85% |
|
Bca Pop. Sondrio N 18.09.2025 / 13:26:36 |
13.035 | 60.36% | 122.27% | 0.73% | 2.56% | 12.39% | 87.28% | 264.32% |
|
Mediobanca N 18.09.2025 / 13:26:39 |
21.36 | 51.12% | 89.75% | 0.35% | 1.71% | 8.82% | 39.32% | 150.94% |
|
BPER Banca N 18.09.2025 / 13:26:41 |
9.264 | 50.53% | 204.91% | 0.61% | 1.69% | 22.80% | 86.55% | 447.18% |
|
Italgas Rg 18.09.2025 / 13:25:46 |
7.398 | 46.69% | 52.41% | -3.08% | -4.18% | 2.92% | 47.25% | 54.76% |
|
Bca Mediolanum N 18.09.2025 / 13:23:54 |
16.835 | 46.22% | 96.47% | -2.38% | -3.16% | 16.10% | 49.71% | 156.34% |
|
Poste Italiane N 18.09.2025 / 13:26:35 |
19.965 | 45.97% | 93.44% | 0.08% | -1.89% | 10.98% | 61.24% | 142.68% |
|
UNIPOL N 18.09.2025 / 13:26:34 |
17.395 | 43.34% | 233.63% | -0.29% | -4.89% | 4.66% | 69.38% | 294.41% |
|
Intesa Sanpaolo N 18.09.2025 / 13:26:34 |
5.431 | 40.27% | 104.60% | -0.66% | -3.05% | 12.91% | 43.24% | 182.63% |
|
Buzzi N 18.09.2025 / 13:26:48 |
48.40 | 32.86% | 70.90% | -1.06% | 11.68% | 6.09% | 33.96% | 205.62% |
|
Prysmian N 18.09.2025 / 13:26:53 |
81.82 | 28.37% | 91.18% | 3.40% | 11.20% | 41.56% | 25.45% | 146.73% |
|
Italy 40 18.09.2025 / 13:42:12 |
4'137.13 | 23.08% | 42.08% | -0.70% | -2.07% | 7.28% | 23.90% | 96.20% |
|
Generali 18.09.2025 / 13:27:05 |
32.55 | 19.97% | 71.05% | -1.39% | -5.56% | 8.66% | 25.90% | 116.14% |
|
Banca MPS Rg 18.09.2025 / 13:26:55 |
8.105 | 18.74% | 162.65% | 0.39% | -0.28% | 12.06% | 62.09% | 11.13% |
|
Snam N 18.09.2025 / 13:26:02 |
5.034 | 17.67% | 8.27% | -1.53% | -4.51% | -1.00% | 12.07% | 5.86% |
|
Eni N 18.09.2025 / 13:26:52 |
14.920 | 13.39% | -3.53% | 0.08% | -1.56% | 8.76% | 3.22% | 29.29% |
|
Enel N 18.09.2025 / 13:27:09 |
7.749 | 13.17% | 15.62% | -0.84% | -4.49% | -3.65% | 11.22% | 59.26% |
|
Pirelli & C. Rg 18.09.2025 / 13:26:41 |
6.116 | 11.20% | 22.99% | 1.90% | 3.45% | 5.81% | 10.20% | 63.26% |
|
Terna N 18.09.2025 / 13:26:59 |
8.332 | 10.27% | 11.28% | -1.72% | -4.16% | -3.65% | 5.12% | 17.85% |
|
FinecoBank N 18.09.2025 / 13:25:15 |
18.570 | 9.46% | 34.84% | -1.49% | -4.72% | -2.37% | 19.50% | 46.02% |
|
Banca Generali N 18.09.2025 / 13:25:51 |
48.72 | 7.72% | 43.59% | -2.56% | -0.57% | 3.44% | 20.06% | 80.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.09.2025 / 13:26:32 |
2.121 | -0.40% |
2.131 10:49 |
2.119 09:21 |
2.386 13.06.25 |
1.894 09.04.25 |
1'087'502 |
|
Amplifon N 18.09.2025 / 13:26:51 |
15.148 | 3.63% |
15.160 13:23 |
14.590 09:09 |
27.14 13.02.25 |
14.3925 01.08.25 |
305'731 |
|
Banca Generali N 18.09.2025 / 13:25:51 |
48.72 | 0.60% |
48.96 11:21 |
48.48 09:09 |
57.65 12.05.25 |
41.92 07.04.25 |
94'093 |
|
Banca MPS Rg 18.09.2025 / 13:26:55 |
8.105 | 0.40% |
8.301 09:37 |
8.081 13:09 |
8.585 25.08.25 |
5.551 07.04.25 |
4'813'285 |
|
Banco BPM Rg 18.09.2025 / 13:26:51 |
12.805 | 1.61% |
12.875 12:49 |
12.630 10:07 |
12.948 16.09.25 |
7.398 07.04.25 |
1'186'287 |
|
Bca Mediolanum N 18.09.2025 / 13:23:54 |
16.835 | 0.51% |
16.935 09:34 |
16.720 11:56 |
17.660 25.08.25 |
11.26 02.01.25 |
133'206 |
|
Bca Pop. Sondrio N 18.09.2025 / 13:26:36 |
13.035 | 0.08% |
13.200 09:01 |
12.850 11:48 |
13.405 15.09.25 |
7.855 02.01.25 |
122'915 |
|
BPER Banca N 18.09.2025 / 13:26:41 |
9.264 | 0.41% |
9.377 09:31 |
9.138 11:48 |
9.559 15.09.25 |
5.314 07.04.25 |
2'683'995 |
|
BrunelloCucinelli N 18.09.2025 / 13:26:50 |
105.20 | 3.65% |
105.43 13:20 |
100.70 09:09 |
133.30 14.02.25 |
88.22 07.04.25 |
41'633 |
|
Buzzi N 18.09.2025 / 13:26:48 |
48.40 | 2.41% |
48.52 09:45 |
47.42 09:00 |
54.45 19.03.25 |
35.34 14.01.25 |
121'619 |
|
Dav Cam Mil Rg 18.09.2025 / 13:27:05 |
5.728 | 0.14% |
5.734 13:23 |
5.634 09:34 |
6.832 19.08.25 |
5.08 07.04.25 |
895'682 |
|
De Longhi N 18.09.2025 / 13:23:42 |
30.98 | 2.24% |
31.02 12:59 |
30.32 09:14 |
34.82 26.02.25 |
23.41 07.04.25 |
25'630 |
|
DiaSorin N 18.09.2025 / 13:26:47 |
79.45 | 0.88% |
79.78 09:56 |
78.54 09:01 |
107.45 28.01.25 |
77.6 16.09.25 |
46'139 |
|
Enel N 18.09.2025 / 13:27:09 |
7.749 | -0.60% |
7.819 09:00 |
7.747 13:25 |
8.290 02.07.25 |
6.523 06.03.25 |
3'084'894 |
|
Eni N 18.09.2025 / 13:26:52 |
14.920 | 0.65% |
14.926 12:31 |
14.798 09:21 |
15.388 01.09.25 |
11.018 09.04.25 |
581'209 |
|
Ferrari Rg 18.09.2025 / 13:27:08 |
406.45 | 2.73% |
407.60 12:19 |
397.90 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
83'025 |
|
FinecoBank N 18.09.2025 / 13:25:15 |
18.570 | 1.05% |
18.570 13:18 |
18.420 09:00 |
19.693 25.08.25 |
14.2 02.09.25 |
413'654 |
|
Generali 18.09.2025 / 13:27:05 |
32.55 | -0.41% |
32.79 09:00 |
32.55 13:13 |
35.24 16.05.25 |
27.16 02.01.25 |
225'920 |
|
Hera N 18.09.2025 / 13:25:09 |
3.686 | 0.35% |
3.704 11:23 |
3.668 09:03 |
4.466 03.06.25 |
3.326 24.01.25 |
352'407 |
|
Intesa Sanpaolo N 18.09.2025 / 13:26:34 |
5.431 | 0.37% |
5.468 09:01 |
5.400 10:07 |
5.685 22.08.25 |
3.6773 07.04.25 |
9'306'708 |
|
INWIT N 18.09.2025 / 13:26:58 |
10.080 | -0.44% |
10.155 10:17 |
10.075 09:21 |
10.800 06.05.25 |
8.81 08.04.25 |
182'140 |
|
Italgas Rg 18.09.2025 / 13:25:46 |
7.398 | -0.50% |
7.448 11:31 |
7.380 09:22 |
7.815 28.08.25 |
5.00504 13.01.25 |
972'511 |
|
Italy 40 18.09.2025 / 13:42:12 |
4'137.13 | 0.50% |
4'151.01 09:16 |
4'116.46 09:00 |
4'279.96 22.08.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 18.09.2025 / 13:27:10 |
49.80 | 0.70% |
50.54 09:22 |
49.69 13:26 |
56.18 02.06.25 |
25.17 06.01.25 |
325'347 |
|
Lottomatica Grp Rg 18.09.2025 / 13:27:01 |
21.84 | -0.27% |
22.20 09:08 |
21.82 09:34 |
25.22 18.07.25 |
12.68 14.01.25 |
472'625 |