×
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
- 19.12.2025 - 12:21:13
- 4'367.40
- 0.33%
- 14.45
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 19.12.2025 / 12:06:07 |
2.283 | 0.17% | 0.00 | 2.282 | 2.284 | 943'035 | |
|
Banca Generali N 19.12.2025 / 12:05:52 |
57.45 | -0.13% | -0.08 | 57.40 | 57.45 | 32'412 | |
|
Banca MPS Rg 19.12.2025 / 12:05:31 |
8.870 | 0.50% | 0.04 | 8.866 | 8.869 | 2'491'754 | |
|
Banco BPM Rg 19.12.2025 / 12:05:37 |
12.798 | 0.18% | 0.02 | 12.795 | 12.800 | 585'153 | |
|
Bca Mediolanum N 19.12.2025 / 12:05:36 |
19.175 | -0.13% | -0.03 | 19.170 | 19.180 | 136'055 | |
|
BPER Banca N 19.12.2025 / 12:06:06 |
11.450 | 0.44% | 0.05 | 11.445 | 11.450 | 2'167'908 | |
|
BrunelloCucinelli N 19.12.2025 / 12:05:58 |
101.10 | -0.98% | -1.00 | 101.05 | 101.15 | 40'901 | |
|
Buzzi N 19.12.2025 / 12:05:31 |
52.85 | 1.34% | 0.70 | 52.80 | 52.85 | 62'388 | |
|
Dav Cam Mil Rg 19.12.2025 / 12:05:50 |
5.676 | -1.49% | -0.09 | 5.674 | 5.678 | 735'352 | |
|
De Longhi N 19.12.2025 / 12:05:32 |
37.04 | 0.76% | 0.28 | 37.02 | 37.08 | 35'126 | |
|
DiaSorin N 19.12.2025 / 12:06:04 |
64.52 | 0.75% | 0.48 | 64.48 | 64.56 | 30'954 | |
|
Enel N 19.12.2025 / 12:06:08 |
8.674 | 0.73% | 0.06 | 8.673 | 8.675 | 2'816'543 | |
|
Eni N 19.12.2025 / 12:05:42 |
15.766 | 0.23% | 0.04 | 15.766 | 15.770 | 630'108 | |
|
Ferrari Rg 19.12.2025 / 12:06:15 |
322.60 | 1.70% | 5.40 | 322.50 | 322.70 | 97'997 | |
|
Fincantieri Rg 19.12.2025 / 12:06:15 |
15.980 | 0.22% | 0.04 | 15.970 | 16.000 | 139'849 | |
|
FinecoBank N 19.12.2025 / 12:05:39 |
22.07 | 1.08% | 0.24 | 22.07 | 22.09 | 354'600 | |
|
Generali 19.12.2025 / 12:05:58 |
35.61 | 1.14% | 0.40 | 35.60 | 35.61 | 500'302 | |
|
Hera N 19.12.2025 / 12:06:07 |
3.988 | 0.40% | 0.02 | 3.986 | 3.990 | 1'178'913 | |
|
Intesa Sanpaolo N 19.12.2025 / 12:06:13 |
5.885 | 0.27% | 0.02 | 5.883 | 5.885 | 5'880'922 | |
|
INWIT N 19.12.2025 / 12:06:13 |
7.680 | -1.22% | -0.10 | 7.675 | 7.680 | 670'335 | |
|
Italgas Rg 19.12.2025 / 12:05:27 |
9.280 | -0.16% | -0.02 | 9.275 | 9.280 | 590'663 | |
|
Italy 40 19.12.2025 / 12:21:15 |
4'367.67 | 0.34% | 14.72 | 0 | |||
|
Iveco Grp Rg 19.12.2025 / 12:05:24 |
18.785 | 0.19% | 0.04 | 18.780 | 18.790 | 25'258 | |
|
Leonardo N 19.12.2025 / 12:06:05 |
48.59 | 0.64% | 0.31 | 48.58 | 48.61 | 238'716 | |
|
Lottomatica Grp Rg 19.12.2025 / 12:05:47 |
22.35 | 1.04% | 0.23 | 22.34 | 22.36 | 132'954 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fincantieri Rg 19.12.2025 / 12:06:15 |
15.980 | 130.82% | -63.13% | -13.06% | -10.33% | -24.94% | 134.62% | 3'763.42% |
|
Iveco Grp Rg 19.12.2025 / 12:05:24 |
18.785 | 100.92% | 130.17% | 0.35% | 2.55% | 3.04% | 102.38% | 219.31% |
|
Telecom Italia N 19.12.2025 / 12:06:11 |
0.5030 | 100.28% | 67.68% | 2.19% | 3.26% | 13.67% | 107.00% | 143.12% |
|
Leonardo N 19.12.2025 / 12:06:05 |
48.59 | 86.68% | 222.94% | 0.69% | 5.39% | -8.28% | 89.93% | 525.94% |
|
BPER Banca N 19.12.2025 / 12:06:06 |
11.450 | 86.00% | 276.76% | 6.24% | 12.78% | 19.22% | 90.58% | 508.71% |
|
UniCredit Rg 19.12.2025 / 12:06:10 |
70.42 | 84.08% | 188.64% | 3.91% | 12.21% | 7.67% | 86.93% | 454.11% |
|
Italgas Rg 19.12.2025 / 12:05:27 |
9.280 | 83.39% | 90.54% | 1.23% | -2.93% | 20.68% | 84.38% | 85.03% |
|
Lottomatica Grp Rg 19.12.2025 / 12:05:47 |
22.35 | 72.81% | 125.66% | 2.52% | 8.23% | -0.84% | 76.12% | 0.00% |
|
UNIPOL N 19.12.2025 / 12:05:38 |
20.36 | 68.46% | 292.09% | 4.49% | 7.38% | 11.68% | 73.94% | 348.90% |
|
Bca Mediolanum N 19.12.2025 / 12:05:36 |
19.175 | 67.61% | 125.21% | 3.87% | 3.93% | 12.79% | 69.09% | 148.96% |
|
Banco BPM Rg 19.12.2025 / 12:05:37 |
12.798 | 63.70% | 167.67% | 3.46% | 2.46% | -1.02% | 66.94% | 299.12% |
|
Poste Italiane N 19.12.2025 / 12:05:39 |
21.35 | 54.96% | 105.35% | 4.10% | 2.69% | 5.98% | 57.83% | 136.06% |
|
Intesa Sanpaolo N 19.12.2025 / 12:06:13 |
5.885 | 52.12% | 121.88% | 3.66% | 4.77% | 6.15% | 53.24% | 185.13% |
|
Buzzi N 19.12.2025 / 12:05:31 |
52.85 | 46.74% | 88.75% | 1.59% | 5.87% | 11.26% | 46.81% | 196.03% |
|
Prysmian N 19.12.2025 / 12:05:19 |
84.51 | 36.85% | 103.82% | 2.36% | 5.01% | 3.57% | 38.45% | 142.86% |
|
Snam N 19.12.2025 / 12:06:06 |
5.607 | 30.10% | 19.70% | 0.92% | -2.15% | 10.88% | 32.05% | 19.49% |
|
FinecoBank N 19.12.2025 / 12:05:39 |
22.07 | 30.08% | 60.25% | 5.98% | 6.90% | 18.69% | 32.91% | 45.71% |
|
Italy 40 19.12.2025 / 12:21:15 |
4'367.67 | 29.94% | 50.24% | 2.39% | 4.15% | 4.47% | 31.44% | 92.92% |
|
Banca MPS Rg 19.12.2025 / 12:05:31 |
8.870 | 29.83% | 187.18% | 8.87% | 5.38% | 14.49% | 35.30% | 351.60% |
|
Generali 19.12.2025 / 12:05:58 |
35.61 | 29.26% | 84.30% | 4.52% | 7.58% | 6.49% | 31.94% | 113.18% |
|
Banca Generali N 19.12.2025 / 12:05:52 |
57.45 | 27.95% | 70.55% | 2.96% | 9.32% | 21.10% | 29.22% | 78.83% |
|
Enel N 19.12.2025 / 12:06:08 |
8.674 | 25.00% | 27.70% | -0.53% | -1.67% | 8.68% | 27.47% | 70.77% |
|
Mediobanca N 19.12.2025 / 12:06:09 |
17.370 | 23.20% | 54.69% | 4.20% | -0.54% | -9.03% | 26.14% | 95.65% |
|
De Longhi N 19.12.2025 / 12:05:32 |
37.04 | 21.68% | 19.70% | -0.11% | 6.35% | 22.24% | 25.73% | 70.90% |
|
Eni N 19.12.2025 / 12:05:42 |
15.766 | 20.32% | 2.37% | -0.86% | -2.06% | 2.76% | 23.73% | 21.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 19.12.2025 / 12:06:07 |
2.283 | 0.17% |
2.289 10:49 |
2.268 09:48 |
2.745 06.11.25 |
1.894 09.04.25 |
943'035 |
|
Banca Generali N 19.12.2025 / 12:05:52 |
57.45 | -0.13% |
57.68 09:54 |
57.30 11:03 |
57.70 19.12.25 |
41.92 07.04.25 |
32'412 |
|
Banca MPS Rg 19.12.2025 / 12:05:31 |
8.870 | 0.50% |
8.920 09:22 |
8.816 09:00 |
8.920 19.12.25 |
5.551 07.04.25 |
2'491'754 |
|
Banco BPM Rg 19.12.2025 / 12:05:37 |
12.798 | 0.18% |
12.855 09:02 |
12.750 09:42 |
13.533 13.11.25 |
7.398 07.04.25 |
585'153 |
|
Bca Mediolanum N 19.12.2025 / 12:05:36 |
19.175 | -0.13% |
19.305 09:33 |
19.125 10:16 |
19.305 19.12.25 |
11.26 02.01.25 |
136'055 |
|
BPER Banca N 19.12.2025 / 12:06:06 |
11.450 | 0.44% |
11.505 09:01 |
11.355 10:40 |
11.505 19.12.25 |
5.314 07.04.25 |
2'167'908 |
|
BrunelloCucinelli N 19.12.2025 / 12:05:58 |
101.10 | -0.98% |
102.40 09:15 |
100.85 09:00 |
133.30 14.02.25 |
77.46 26.09.25 |
40'901 |
|
Buzzi N 19.12.2025 / 12:05:31 |
52.85 | 1.34% |
53.55 09:49 |
52.15 09:03 |
54.45 19.03.25 |
35.34 14.01.25 |
62'388 |
|
Dav Cam Mil Rg 19.12.2025 / 12:05:50 |
5.676 | -1.49% |
5.730 09:00 |
5.668 11:05 |
6.832 19.08.25 |
5.08 07.04.25 |
735'352 |
|
De Longhi N 19.12.2025 / 12:05:32 |
37.04 | 0.76% |
37.26 11:16 |
36.56 09:03 |
38.14 12.12.25 |
23.41 07.04.25 |
35'126 |
|
DiaSorin N 19.12.2025 / 12:06:04 |
64.52 | 0.75% |
64.62 11:57 |
63.70 09:03 |
107.45 28.01.25 |
58.16 19.11.25 |
30'954 |
|
Enel N 19.12.2025 / 12:06:08 |
8.674 | 0.73% |
8.702 10:59 |
8.600 09:00 |
9.111 14.11.25 |
6.523 06.03.25 |
2'816'543 |
|
Eni N 19.12.2025 / 12:05:42 |
15.766 | 0.23% |
15.798 09:22 |
15.644 09:00 |
16.606 17.11.25 |
11.018 09.04.25 |
630'108 |
|
Ferrari Rg 19.12.2025 / 12:06:15 |
322.60 | 1.70% |
322.95 12:01 |
315.50 09:00 |
492.90 18.02.25 |
306.8 10.12.25 |
97'997 |
|
Fincantieri Rg 19.12.2025 / 12:06:15 |
15.980 | 0.22% |
16.160 10:18 |
15.880 09:05 |
27.36 08.10.25 |
6.81 03.01.25 |
139'849 |
|
FinecoBank N 19.12.2025 / 12:05:39 |
22.07 | 1.08% |
22.19 11:19 |
21.77 09:00 |
22.19 19.12.25 |
14.2 02.09.25 |
354'600 |
|
Generali 19.12.2025 / 12:05:58 |
35.61 | 1.14% |
35.65 11:10 |
35.12 09:01 |
35.65 19.12.25 |
27.16 02.01.25 |
500'302 |
|
Hera N 19.12.2025 / 12:06:07 |
3.988 | 0.40% |
4.002 09:19 |
3.974 09:00 |
4.466 03.06.25 |
3.326 24.01.25 |
1'178'913 |
|
Intesa Sanpaolo N 19.12.2025 / 12:06:13 |
5.885 | 0.27% |
5.898 09:02 |
5.864 10:14 |
6.010 13.11.25 |
3.6773 07.04.25 |
5'880'922 |
|
INWIT N 19.12.2025 / 12:06:13 |
7.680 | -1.22% |
7.735 09:54 |
7.630 09:04 |
10.800 06.05.25 |
7.44 11.12.25 |
670'335 |
|
Italgas Rg 19.12.2025 / 12:05:27 |
9.280 | -0.16% |
9.338 10:05 |
9.270 11:48 |
9.800 01.12.25 |
5.00504 13.01.25 |
590'663 |
|
Italy 40 19.12.2025 / 12:21:15 |
4'367.67 | 0.34% |
4'372.52 11:50 |
4'349.02 09:00 |
4'421.86 13.11.25 |
3156.6572 07.04.25 |
|
|
Iveco Grp Rg 19.12.2025 / 12:05:24 |
18.785 | 0.19% |
18.795 10:13 |
18.755 09:00 |
19.793 30.07.25 |
8.956 03.01.25 |
25'258 |
|
Leonardo N 19.12.2025 / 12:06:05 |
48.59 | 0.64% |
49.22 10:52 |
48.26 09:00 |
56.68 03.10.25 |
25.17 06.01.25 |
238'716 |
|
Lottomatica Grp Rg 19.12.2025 / 12:05:47 |
22.35 | 1.04% |
22.54 09:31 |
22.26 09:05 |
25.22 18.07.25 |
12.68 14.01.25 |
132'954 |