×
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
- 15.09.2025 - 17:30:01
- 4'225.77
- 1.10%
- 46.10
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.09.2025 / 17:30:00 |
2.174 | 0.51% | 0.01 | 2.175 | 2.175 | 2'782'126 | |
|
Amplifon N 15.09.2025 / 17:30:00 |
14.803 | -2.78% | -0.42 | 14.840 | 14.840 | 545'248 | |
|
Banca Generali N 15.09.2025 / 17:30:00 |
50.83 | 1.68% | 0.84 | 50.85 | 50.85 | 156'661 | |
|
Banca MPS Rg 15.09.2025 / 17:30:00 |
8.407 | 0.68% | 0.06 | 8.406 | 8.406 | 14'292'498 | |
|
Banco BPM Rg 15.09.2025 / 17:30:00 |
12.735 | 1.88% | 0.24 | 12.755 | 12.755 | 7'269'641 | |
|
Bca Mediolanum N 15.09.2025 / 17:30:00 |
17.420 | 0.64% | 0.11 | 17.430 | 17.430 | 443'811 | |
|
Bca Pop. Sondrio N 15.09.2025 / 17:30:00 |
13.340 | 2.12% | 0.28 | 13.270 | 13.270 | 365'348 | |
|
BPER Banca N 15.09.2025 / 17:30:00 |
9.486 | 1.80% | 0.17 | 9.506 | 9.506 | 4'456'757 | |
|
BrunelloCucinelli N 15.09.2025 / 17:30:00 |
102.80 | 4.98% | 4.88 | 103.25 | 103.25 | 141'846 | |
|
Buzzi N 15.09.2025 / 17:29:51 |
48.46 | 0.00% | 0.00 | 48.42 | 48.42 | 204'906 | |
|
Dav Cam Mil Rg 15.09.2025 / 17:30:00 |
5.646 | 0.39% | 0.02 | 5.646 | 5.646 | 3'611'089 | |
|
De Longhi N 15.09.2025 / 17:30:00 |
30.55 | 0.16% | 0.05 | 30.62 | 30.62 | 59'618 | |
|
DiaSorin N 15.09.2025 / 17:30:00 |
78.44 | -0.67% | -0.53 | 78.30 | 78.30 | 122'674 | |
|
Enel N 15.09.2025 / 17:30:00 |
7.921 | 0.90% | 0.07 | 7.920 | 7.920 | 9'771'417 | |
|
Eni N 15.09.2025 / 17:30:00 |
14.864 | -0.13% | -0.02 | 14.860 | 14.860 | 2'219'959 | |
|
Ferrari Rg 15.09.2025 / 17:30:00 |
405.60 | -0.48% | -1.95 | 406.70 | 406.70 | 106'925 | |
|
FinecoBank N 15.09.2025 / 17:30:00 |
18.965 | 0.41% | 0.08 | 18.955 | 18.955 | 717'745 | |
|
Generali 15.09.2025 / 17:30:00 |
33.36 | 1.06% | 0.35 | 33.42 | 33.42 | 723'319 | |
|
Hera N 15.09.2025 / 17:30:00 |
3.711 | -0.27% | -0.01 | 3.706 | 3.706 | 1'204'386 | |
|
Intesa Sanpaolo N 15.09.2025 / 17:30:00 |
5.608 | 2.53% | 0.14 | 5.613 | 5.613 | 23'677'594 | |
|
INWIT N 15.09.2025 / 17:30:00 |
10.150 | -0.10% | -0.01 | 10.180 | 10.180 | 964'685 | |
|
Italgas Rg 15.09.2025 / 17:30:00 |
7.623 | -0.29% | -0.02 | 7.610 | 7.610 | 1'661'557 | |
|
Italy 40 15.09.2025 / 17:30:01 |
4'225.77 | 1.10% | 46.10 | 0 | |||
|
Leonardo N 15.09.2025 / 17:30:00 |
52.30 | 3.77% | 1.90 | 52.36 | 52.36 | 1'056'561 | |
|
Lottomatica Grp Rg 15.09.2025 / 17:30:00 |
22.50 | 0.09% | 0.02 | 22.40 | 22.40 | 395'809 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 15.09.2025 / 17:30:00 |
52.30 | 94.82% | 237.02% | 10.08% | 6.20% | 15.05% | 151.93% | 545.57% |
|
Telecom Italia N 15.09.2025 / 17:30:00 |
0.4468 | 79.82% | 50.54% | 2.55% | -4.79% | 13.29% | 79.44% | 116.37% |
|
Lottomatica Grp Rg 15.09.2025 / 17:30:00 |
22.50 | 75.63% | 129.33% | -0.09% | -5.40% | -2.00% | 91.73% | 0.00% |
|
UniCredit Rg 15.09.2025 / 17:30:00 |
67.49 | 72.93% | 171.16% | 2.65% | -1.25% | 22.68% | 81.96% | 525.66% |
|
Bca Pop. Sondrio N 15.09.2025 / 17:30:00 |
13.340 | 60.82% | 122.91% | 8.30% | 6.68% | 16.18% | 98.22% | 275.79% |
|
Banco BPM Rg 15.09.2025 / 17:30:00 |
12.735 | 60.17% | 161.91% | 7.18% | 7.06% | 31.86% | 113.32% | 350.30% |
|
Mediobanca N 15.09.2025 / 17:30:00 |
22.12 | 56.16% | 96.09% | 13.72% | 4.32% | 15.41% | 47.98% | 161.23% |
|
BPER Banca N 15.09.2025 / 17:30:00 |
9.486 | 52.03% | 207.95% | 8.00% | 4.71% | 26.51% | 94.94% | 478.04% |
|
Bca Mediolanum N 15.09.2025 / 17:30:00 |
17.420 | 51.11% | 103.04% | 2.07% | 1.54% | 24.61% | 59.16% | 151.31% |
|
Italgas Rg 15.09.2025 / 17:30:00 |
7.623 | 50.84% | 56.72% | 0.45% | -0.07% | 7.85% | 52.65% | 56.57% |
|
Poste Italiane N 15.09.2025 / 17:30:00 |
20.19 | 47.04% | 94.85% | 2.47% | -0.05% | 13.81% | 59.48% | 137.13% |
|
UNIPOL N 15.09.2025 / 17:30:00 |
17.780 | 46.55% | 241.09% | 2.93% | -2.89% | 6.54% | 76.00% | 306.72% |
|
Intesa Sanpaolo N 15.09.2025 / 17:30:00 |
5.608 | 41.78% | 106.79% | 4.81% | 2.11% | 17.65% | 50.11% | 189.29% |
|
Buzzi N 15.09.2025 / 17:29:51 |
48.46 | 36.35% | 75.39% | 7.46% | 11.35% | 9.51% | 39.57% | 192.19% |
|
Prysmian N 15.09.2025 / 17:30:00 |
80.80 | 30.83% | 94.86% | 4.23% | 6.71% | 45.38% | 31.68% | 143.84% |
|
Italy 40 15.09.2025 / 17:30:01 |
4'225.77 | 25.72% | 44.26% | 3.07% | 0.79% | 10.75% | 27.98% | 94.98% |
|
Banca MPS Rg 15.09.2025 / 17:30:00 |
8.407 | 22.82% | 171.68% | 14.34% | 3.06% | 21.57% | 68.53% | 10.14% |
|
Generali 15.09.2025 / 17:30:00 |
33.36 | 21.18% | 72.78% | 1.08% | -2.66% | 11.59% | 28.63% | 119.73% |
|
Snam N 15.09.2025 / 17:30:00 |
5.109 | 20.10% | 10.50% | -0.76% | -1.62% | 0.06% | 11.04% | 5.96% |
|
Enel N 15.09.2025 / 17:30:00 |
7.921 | 13.94% | 16.41% | 1.18% | -0.81% | -2.10% | 11.16% | 57.67% |
|
Eni N 15.09.2025 / 17:30:00 |
14.864 | 13.84% | -3.14% | 0.97% | -0.54% | 4.26% | 5.43% | 24.61% |
|
FinecoBank N 15.09.2025 / 17:30:00 |
18.965 | 12.49% | 38.58% | 2.40% | 0.08% | 1.24% | 25.66% | 53.37% |
|
Terna N 15.09.2025 / 17:30:00 |
8.502 | 11.82% | 12.85% | -0.05% | -1.07% | -2.41% | 4.52% | 17.39% |
|
Banca Generali N 15.09.2025 / 17:30:00 |
50.83 | 11.18% | 48.20% | 3.77% | -0.15% | 8.62% | 26.18% | 76.94% |
|
Pirelli & C. Rg 15.09.2025 / 17:30:00 |
6.042 | 9.79% | 21.44% | 1.72% | 3.26% | 5.28% | 11.93% | 53.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.09.2025 / 17:30:00 |
2.174 | 0.51% |
2.184 13:21 |
2.154 09:10 |
2.386 13.06.25 |
1.894 09.04.25 |
2'782'126 |
|
Amplifon N 15.09.2025 / 17:30:00 |
14.803 | -2.78% |
15.220 09:01 |
14.795 16:51 |
27.14 13.02.25 |
14.3925 01.08.25 |
545'248 |
|
Banca Generali N 15.09.2025 / 17:30:00 |
50.83 | 1.68% |
50.85 17:20 |
50.00 09:00 |
57.65 12.05.25 |
41.92 07.04.25 |
156'661 |
|
Banca MPS Rg 15.09.2025 / 17:30:00 |
8.407 | 0.68% |
8.499 09:13 |
8.314 11:49 |
8.585 25.08.25 |
5.551 07.04.25 |
14'292'498 |
|
Banco BPM Rg 15.09.2025 / 17:30:00 |
12.735 | 1.88% |
12.735 17:28 |
12.555 11:00 |
12.735 15.09.25 |
7.398 07.04.25 |
7'269'641 |
|
Bca Mediolanum N 15.09.2025 / 17:30:00 |
17.420 | 0.64% |
17.520 09:03 |
17.395 14:49 |
17.660 25.08.25 |
11.26 02.01.25 |
443'811 |
|
Bca Pop. Sondrio N 15.09.2025 / 17:30:00 |
13.340 | 2.12% |
13.405 10:01 |
13.180 09:00 |
13.405 15.09.25 |
7.855 02.01.25 |
365'348 |
|
BPER Banca N 15.09.2025 / 17:30:00 |
9.486 | 1.80% |
9.559 10:01 |
9.412 09:01 |
9.559 15.09.25 |
5.314 07.04.25 |
4'456'757 |
|
BrunelloCucinelli N 15.09.2025 / 17:30:00 |
102.80 | 4.98% |
102.80 17:28 |
99.34 09:04 |
133.30 14.02.25 |
88.22 07.04.25 |
141'846 |
|
Buzzi N 15.09.2025 / 17:29:51 |
48.46 | 0.00% |
48.94 09:19 |
48.12 16:18 |
54.45 19.03.25 |
35.34 14.01.25 |
204'906 |
|
Dav Cam Mil Rg 15.09.2025 / 17:30:00 |
5.646 | 0.39% |
5.725 10:06 |
5.644 09:01 |
6.832 19.08.25 |
5.08 07.04.25 |
3'611'089 |
|
De Longhi N 15.09.2025 / 17:30:00 |
30.55 | 0.16% |
30.91 10:23 |
30.36 16:01 |
34.82 26.02.25 |
23.41 07.04.25 |
59'618 |
|
DiaSorin N 15.09.2025 / 17:30:00 |
78.44 | -0.67% |
79.38 10:19 |
78.23 16:09 |
107.45 28.01.25 |
78.23 15.09.25 |
122'674 |
|
Enel N 15.09.2025 / 17:30:00 |
7.921 | 0.90% |
7.930 09:57 |
7.854 09:09 |
8.290 02.07.25 |
6.523 06.03.25 |
9'771'417 |
|
Eni N 15.09.2025 / 17:30:00 |
14.864 | -0.13% |
14.974 09:03 |
14.812 15:45 |
15.388 01.09.25 |
11.018 09.04.25 |
2'219'959 |
|
Ferrari Rg 15.09.2025 / 17:30:00 |
405.60 | -0.48% |
410.40 10:20 |
404.40 16:17 |
492.90 18.02.25 |
349.5 07.04.25 |
106'925 |
|
FinecoBank N 15.09.2025 / 17:30:00 |
18.965 | 0.41% |
19.050 10:16 |
18.915 09:43 |
19.693 25.08.25 |
14.2 02.09.25 |
717'745 |
|
Generali 15.09.2025 / 17:30:00 |
33.36 | 1.06% |
33.40 17:21 |
33.06 09:09 |
35.24 16.05.25 |
27.16 02.01.25 |
723'319 |
|
Hera N 15.09.2025 / 17:30:00 |
3.711 | -0.27% |
3.738 12:09 |
3.702 09:10 |
4.466 03.06.25 |
3.326 24.01.25 |
1'204'386 |
|
Intesa Sanpaolo N 15.09.2025 / 17:30:00 |
5.608 | 2.53% |
5.626 16:23 |
5.505 09:00 |
5.685 22.08.25 |
3.6773 07.04.25 |
23'677'594 |
|
INWIT N 15.09.2025 / 17:30:00 |
10.150 | -0.10% |
10.270 12:08 |
10.110 09:10 |
10.800 06.05.25 |
8.81 08.04.25 |
964'685 |
|
Italgas Rg 15.09.2025 / 17:30:00 |
7.623 | -0.29% |
7.660 09:00 |
7.595 11:07 |
7.815 28.08.25 |
5.00504 13.01.25 |
1'661'557 |
|
Italy 40 15.09.2025 / 17:30:01 |
4'225.77 | 1.10% |
4'233.09 14:15 |
4'179.67 09:00 |
4'279.96 22.08.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 15.09.2025 / 17:30:00 |
52.30 | 3.77% |
52.38 17:19 |
50.44 09:00 |
56.18 02.06.25 |
25.17 06.01.25 |
1'056'561 |
|
Lottomatica Grp Rg 15.09.2025 / 17:30:00 |
22.50 | 0.09% |
22.76 10:20 |
22.50 09:12 |
25.22 18.07.25 |
12.68 14.01.25 |
395'809 |