×
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
- 31.10.2025 - 17:30:01
- 4'229.64
- -0.10%
- -4.06
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 31.10.2025 / 17:30:00 |
2.526 | -0.63% | -0.02 | 2.526 | 2.526 | 2'955'929 | |
|
Banca Generali N 31.10.2025 / 17:30:00 |
48.87 | -1.05% | -0.52 | 49.00 | 49.00 | 67'917 | |
|
Banca MPS Rg 31.10.2025 / 17:30:00 |
7.565 | -0.59% | -0.05 | 7.584 | 7.584 | 3'768'931 | |
|
Banco BPM Rg 31.10.2025 / 17:30:00 |
12.580 | 0.50% | 0.06 | 12.605 | 12.605 | 4'114'675 | |
|
Bca Mediolanum N 31.10.2025 / 17:30:00 |
17.355 | -0.17% | -0.03 | 17.410 | 17.410 | 404'610 | |
|
BPER Banca N 31.10.2025 / 17:30:00 |
10.345 | 0.68% | 0.07 | 10.355 | 10.355 | 6'238'776 | |
|
BrunelloCucinelli N 31.10.2025 / 17:30:00 |
87.70 | -1.13% | -1.00 | 87.74 | 87.74 | 126'966 | |
|
Buzzi N 31.10.2025 / 17:30:00 |
51.98 | -0.29% | -0.15 | 52.15 | 52.15 | 372'618 | |
|
Dav Cam Mil Rg 31.10.2025 / 17:30:00 |
6.045 | -0.28% | -0.02 | 6.034 | 6.034 | 5'418'324 | |
|
De Longhi N 31.10.2025 / 17:30:00 |
31.58 | -0.32% | -0.10 | 31.62 | 31.62 | 88'762 | |
|
DiaSorin N 31.10.2025 / 17:30:00 |
76.84 | 0.89% | 0.68 | 76.70 | 76.70 | 93'679 | |
|
Enel N 31.10.2025 / 17:30:00 |
8.763 | -0.18% | -0.02 | 8.772 | 8.772 | 7'496'314 | |
|
Eni N 31.10.2025 / 17:30:00 |
15.886 | 0.08% | 0.01 | 15.944 | 15.944 | 2'348'516 | |
|
Ferrari Rg 31.10.2025 / 17:30:00 |
346.35 | 1.54% | 5.25 | 346.50 | 346.50 | 290'446 | |
|
Fincantieri Rg 31.10.2025 / 17:30:00 |
22.34 | -0.27% | -0.06 | 22.24 | 22.24 | 257'005 | |
|
FinecoBank N 31.10.2025 / 17:29:55 |
19.845 | 0.00% | 0.00 | 19.810 | 19.810 | 945'089 | |
|
Generali 31.10.2025 / 17:30:00 |
33.37 | -0.16% | -0.06 | 33.35 | 33.35 | 1'828'403 | |
|
Hera N 31.10.2025 / 17:30:00 |
3.887 | -1.62% | -0.06 | 3.890 | 3.890 | 1'133'670 | |
|
Intesa Sanpaolo N 31.10.2025 / 17:30:00 |
5.566 | -2.45% | -0.14 | 5.576 | 5.576 | 40'216'977 | |
|
INWIT N 31.10.2025 / 17:30:00 |
9.528 | -0.05% | -0.01 | 9.525 | 9.525 | 1'246'898 | |
|
Italgas Rg 31.10.2025 / 17:30:00 |
9.090 | -1.84% | -0.17 | 9.090 | 9.090 | 3'451'865 | |
|
Italy 40 31.10.2025 / 17:30:01 |
4'229.64 | -0.10% | -4.06 | 0 | |||
|
Iveco Grp Rg 31.10.2025 / 17:29:56 |
18.433 | 0.00% | 0.00 | 18.440 | 18.440 | 346'571 | |
|
Leonardo N 31.10.2025 / 17:30:00 |
50.66 | 0.48% | 0.24 | 50.88 | 50.88 | 502'762 | |
|
Lottomatica Grp Rg 31.10.2025 / 17:30:00 |
21.33 | 0.85% | 0.18 | 21.38 | 21.38 | 464'000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fincantieri Rg 31.10.2025 / 17:30:00 |
22.34 | 224.17% | -48.22% | -2.36% | -13.68% | 34.09% | 325.52% | 5'477.63% |
|
Telecom Italia N 31.10.2025 / 17:30:00 |
0.5110 | 111.73% | 77.26% | 2.18% | 6.15% | 17.58% | 118.84% | 165.39% |
|
Iveco Grp Rg 31.10.2025 / 17:29:56 |
18.433 | 97.52% | 126.28% | 0.75% | 0.97% | -0.12% | 90.12% | 235.81% |
|
Leonardo N 31.10.2025 / 17:30:00 |
50.66 | 94.97% | 237.29% | -1.13% | -9.40% | 11.55% | 126.67% | 528.00% |
|
Italgas Rg 31.10.2025 / 17:30:00 |
9.090 | 82.70% | 89.82% | 3.97% | 15.61% | 24.61% | 71.48% | 85.54% |
|
BPER Banca N 31.10.2025 / 17:30:00 |
10.345 | 67.65% | 239.58% | 6.91% | 6.63% | 18.66% | 82.07% | 457.39% |
|
Lottomatica Grp Rg 31.10.2025 / 17:30:00 |
21.33 | 65.23% | 115.76% | -0.42% | -4.05% | -10.15% | 85.40% | 0.00% |
|
UniCredit Rg 31.10.2025 / 17:30:00 |
63.94 | 64.24% | 157.54% | 4.24% | 0.24% | -5.41% | 52.04% | 416.38% |
|
Banco BPM Rg 31.10.2025 / 17:30:00 |
12.580 | 60.40% | 162.27% | 3.92% | -1.74% | 8.85% | 97.58% | 311.77% |
|
UNIPOL N 31.10.2025 / 17:30:00 |
18.958 | 59.30% | 270.78% | 1.65% | 3.64% | 8.83% | 64.85% | 339.62% |
|
Poste Italiane N 31.10.2025 / 17:30:00 |
20.89 | 53.75% | 103.74% | 2.58% | 2.98% | 5.75% | 59.98% | 138.89% |
|
Bca Mediolanum N 31.10.2025 / 17:30:00 |
17.355 | 51.77% | 103.92% | 3.00% | 1.61% | 4.39% | 51.77% | 131.41% |
|
Intesa Sanpaolo N 31.10.2025 / 17:30:00 |
5.566 | 47.92% | 115.75% | 1.81% | -1.12% | 4.33% | 37.91% | 199.50% |
|
Buzzi N 31.10.2025 / 17:30:00 |
51.98 | 46.67% | 88.66% | 4.33% | 12.16% | 19.15% | 43.74% | 214.48% |
|
Prysmian N 31.10.2025 / 17:30:00 |
89.77 | 42.30% | 111.93% | 0.06% | 3.22% | 20.79% | 39.09% | 164.92% |
|
Enel N 31.10.2025 / 17:30:00 |
8.763 | 27.42% | 30.18% | 3.23% | 6.77% | 12.38% | 24.96% | 95.73% |
|
Italy 40 31.10.2025 / 17:30:01 |
4'229.64 | 25.83% | 46.12% | 1.51% | -0.09% | 3.14% | 24.02% | 96.50% |
|
Snam N 31.10.2025 / 17:30:00 |
5.348 | 25.43% | 15.40% | -0.07% | 5.75% | 4.66% | 20.40% | 18.47% |
|
Generali 31.10.2025 / 17:30:00 |
33.37 | 22.69% | 74.93% | 1.78% | 2.03% | -0.25% | 29.77% | 121.77% |
|
Eni N 31.10.2025 / 17:30:00 |
15.886 | 21.42% | 3.31% | 0.79% | 6.50% | 7.02% | 13.33% | 20.33% |
|
A2A N 31.10.2025 / 17:30:00 |
2.526 | 18.40% | 36.73% | 3.08% | 12.92% | 18.29% | 20.86% | 125.31% |
|
FinecoBank N 31.10.2025 / 17:29:55 |
19.845 | 18.20% | 45.61% | 3.52% | 8.22% | 5.94% | 35.74% | 46.34% |
|
Mediobanca N 31.10.2025 / 17:30:00 |
16.515 | 18.15% | 48.36% | 1.80% | 0.46% | -21.77% | 7.94% | 82.11% |
|
Terna N 31.10.2025 / 17:30:00 |
8.885 | 17.22% | 18.30% | -1.73% | 3.35% | 5.45% | 10.99% | 31.88% |
|
Hera N 31.10.2025 / 17:30:00 |
3.887 | 15.39% | 32.93% | -2.48% | 0.39% | 4.88% | 9.59% | 61.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 31.10.2025 / 17:30:00 |
2.526 | -0.63% |
2.557 09:00 |
2.520 17:02 |
2.557 31.10.25 |
1.894 09.04.25 |
2'955'929 |
|
Banca Generali N 31.10.2025 / 17:30:00 |
48.87 | -1.05% |
49.48 09:02 |
48.76 15:21 |
57.65 12.05.25 |
41.92 07.04.25 |
67'917 |
|
Banca MPS Rg 31.10.2025 / 17:30:00 |
7.565 | -0.59% |
7.669 09:16 |
7.516 11:14 |
8.585 25.08.25 |
5.551 07.04.25 |
3'768'931 |
|
Banco BPM Rg 31.10.2025 / 17:30:00 |
12.580 | 0.50% |
12.625 09:48 |
12.445 09:05 |
13.100 09.10.25 |
7.398 07.04.25 |
4'114'675 |
|
Bca Mediolanum N 31.10.2025 / 17:30:00 |
17.355 | -0.17% |
17.510 09:36 |
17.260 15:29 |
17.660 25.08.25 |
11.26 02.01.25 |
404'610 |
|
BPER Banca N 31.10.2025 / 17:30:00 |
10.345 | 0.68% |
10.470 10:03 |
10.293 15:30 |
10.470 31.10.25 |
5.314 07.04.25 |
6'238'776 |
|
BrunelloCucinelli N 31.10.2025 / 17:30:00 |
87.70 | -1.13% |
88.78 09:07 |
87.30 15:48 |
133.30 14.02.25 |
77.46 26.09.25 |
126'966 |
|
Buzzi N 31.10.2025 / 17:30:00 |
51.98 | -0.29% |
52.50 16:17 |
51.85 15:45 |
54.45 19.03.25 |
35.34 14.01.25 |
372'618 |
|
Dav Cam Mil Rg 31.10.2025 / 17:30:00 |
6.045 | -0.28% |
6.092 16:55 |
5.854 09:55 |
6.832 19.08.25 |
5.08 07.04.25 |
5'418'324 |
|
De Longhi N 31.10.2025 / 17:30:00 |
31.58 | -0.32% |
31.88 09:02 |
31.40 09:22 |
34.82 26.02.25 |
23.41 07.04.25 |
88'762 |
|
DiaSorin N 31.10.2025 / 17:30:00 |
76.84 | 0.89% |
77.27 13:30 |
76.08 10:00 |
107.45 28.01.25 |
73.07 15.10.25 |
93'679 |
|
Enel N 31.10.2025 / 17:30:00 |
8.763 | -0.18% |
8.824 10:14 |
8.748 17:03 |
8.824 31.10.25 |
6.523 06.03.25 |
7'496'314 |
|
Eni N 31.10.2025 / 17:30:00 |
15.886 | 0.08% |
15.994 09:05 |
15.830 16:50 |
16.032 24.10.25 |
11.018 09.04.25 |
2'348'516 |
|
Ferrari Rg 31.10.2025 / 17:30:00 |
346.35 | 1.54% |
350.60 12:45 |
342.60 09:12 |
492.90 18.02.25 |
321.7 14.10.25 |
290'446 |
|
Fincantieri Rg 31.10.2025 / 17:30:00 |
22.34 | -0.27% |
22.72 11:08 |
22.23 09:15 |
27.36 08.10.25 |
6.81 03.01.25 |
257'005 |
|
FinecoBank N 31.10.2025 / 17:29:55 |
19.845 | 0.00% |
20.02 13:53 |
19.788 15:53 |
20.08 30.10.25 |
14.2 02.09.25 |
945'089 |
|
Generali 31.10.2025 / 17:30:00 |
33.37 | -0.16% |
33.59 09:43 |
33.14 15:29 |
35.24 16.05.25 |
27.16 02.01.25 |
1'828'403 |
|
Hera N 31.10.2025 / 17:30:00 |
3.887 | -1.62% |
3.976 11:09 |
3.880 17:04 |
4.466 03.06.25 |
3.326 24.01.25 |
1'133'670 |
|
Intesa Sanpaolo N 31.10.2025 / 17:30:00 |
5.566 | -2.45% |
5.767 09:52 |
5.456 12:30 |
5.767 31.10.25 |
3.6773 07.04.25 |
40'216'977 |
|
INWIT N 31.10.2025 / 17:30:00 |
9.528 | -0.05% |
9.585 10:09 |
9.478 16:27 |
10.800 06.05.25 |
8.81 08.04.25 |
1'246'898 |
|
Italgas Rg 31.10.2025 / 17:30:00 |
9.090 | -1.84% |
9.330 09:00 |
9.050 17:05 |
9.330 31.10.25 |
5.00504 13.01.25 |
3'451'865 |
|
Italy 40 31.10.2025 / 17:30:01 |
4'229.64 | -0.10% |
4'263.48 09:43 |
4'218.74 17:04 |
4'279.96 22.08.25 |
3156.6572 07.04.25 |
|
|
Iveco Grp Rg 31.10.2025 / 17:29:56 |
18.433 | 0.00% |
18.485 09:43 |
18.425 15:29 |
19.793 30.07.25 |
8.956 03.01.25 |
346'571 |
|
Leonardo N 31.10.2025 / 17:30:00 |
50.66 | 0.48% |
51.48 13:55 |
50.26 09:15 |
56.68 03.10.25 |
25.17 06.01.25 |
502'762 |
|
Lottomatica Grp Rg 31.10.2025 / 17:30:00 |
21.33 | 0.85% |
21.34 17:29 |
21.08 09:09 |
25.22 18.07.25 |
12.68 14.01.25 |
464'000 |