×
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
- 09.10.2025 - 17:30:00
- 4'203.25
- -1.47%
- -62.57
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 09.10.2025 / 17:30:00 |
2.273 | 0.98% | 0.02 | 2.265 | 2.265 | 2'405'468 | |
|
Banca Generali N 09.10.2025 / 17:30:00 |
48.52 | 0.48% | 0.23 | 48.40 | 48.40 | 111'968 | |
|
Banca MPS Rg 09.10.2025 / 17:30:00 |
7.285 | -0.59% | -0.04 | 7.280 | 7.280 | 7'283'155 | |
|
Banco BPM Rg 09.10.2025 / 17:30:00 |
12.955 | 0.04% | 0.01 | 12.935 | 12.935 | 4'567'859 | |
|
Bca Mediolanum N 09.10.2025 / 17:30:00 |
17.150 | 0.35% | 0.06 | 17.140 | 17.140 | 426'131 | |
|
BPER Banca N 09.10.2025 / 17:30:00 |
9.806 | 1.01% | 0.10 | 9.798 | 9.798 | 3'892'348 | |
|
BrunelloCucinelli N 09.10.2025 / 17:30:00 |
93.21 | -1.13% | -1.07 | 92.70 | 92.70 | 234'578 | |
|
Buzzi N 09.10.2025 / 17:30:00 |
49.32 | 4.71% | 2.22 | 49.42 | 49.42 | 537'750 | |
|
Dav Cam Mil Rg 09.10.2025 / 17:30:00 |
5.578 | -1.10% | -0.06 | 5.574 | 5.574 | 2'262'147 | |
|
De Longhi N 09.10.2025 / 17:30:00 |
30.52 | -2.15% | -0.67 | 30.44 | 30.44 | 136'769 | |
|
DiaSorin N 09.10.2025 / 17:30:00 |
78.03 | -1.40% | -1.11 | 77.90 | 77.90 | 109'846 | |
|
Enel N 09.10.2025 / 17:30:00 |
8.284 | 0.73% | 0.06 | 8.264 | 8.264 | 8'518'973 | |
|
Eni N 09.10.2025 / 17:30:00 |
15.398 | 0.59% | 0.09 | 15.378 | 15.378 | 4'295'744 | |
|
Ferrari Rg 09.10.2025 / 17:30:00 |
359.30 | -14.39% | -60.40 | 354.00 | 354.00 | 1'361'075 | |
|
Fincantieri Rg 09.10.2025 / 17:30:00 |
26.82 | 0.22% | 0.06 | 26.92 | 26.92 | 235'065 | |
|
FinecoBank N 09.10.2025 / 17:30:00 |
18.445 | -1.40% | -0.26 | 18.430 | 18.430 | 1'052'214 | |
|
Generali 09.10.2025 / 17:30:00 |
33.35 | 0.92% | 0.31 | 33.25 | 33.25 | 932'664 | |
|
Hera N 09.10.2025 / 17:30:00 |
3.915 | 0.98% | 0.04 | 3.896 | 3.896 | 1'037'707 | |
|
Intesa Sanpaolo N 09.10.2025 / 17:30:00 |
5.516 | -0.66% | -0.04 | 5.508 | 5.508 | 17'964'282 | |
|
INWIT N 09.10.2025 / 17:30:00 |
9.888 | 0.43% | 0.04 | 9.870 | 9.870 | 464'035 | |
|
Italgas Rg 09.10.2025 / 17:30:00 |
8.128 | 1.47% | 0.12 | 8.115 | 8.115 | 960'783 | |
|
Italy 40 09.10.2025 / 17:30:00 |
4'203.25 | -1.47% | -62.57 | 0 | |||
|
Iveco Grp Rg 09.10.2025 / 17:30:00 |
18.183 | 0.01% | 0.00 | 18.185 | 18.185 | 734'142 | |
|
Leonardo N 09.10.2025 / 17:30:00 |
55.56 | -1.59% | -0.90 | 55.48 | 55.48 | 728'255 | |
|
Lottomatica Grp Rg 09.10.2025 / 17:30:00 |
22.43 | -0.88% | -0.20 | 22.46 | 22.46 | 588'030 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fincantieri Rg 09.10.2025 / 17:30:00 |
26.82 | 287.26% | -38.14% | 7.62% | 36.59% | 63.34% | 454.82% | 7'212.66% |
|
Leonardo N 09.10.2025 / 17:30:00 |
55.56 | 118.33% | 277.69% | -0.07% | 12.02% | 16.92% | 172.22% | 664.54% |
|
Iveco Grp Rg 09.10.2025 / 17:30:00 |
18.183 | 94.81% | 123.18% | -0.66% | -0.56% | 18.84% | 102.34% | 253.22% |
|
Telecom Italia N 09.10.2025 / 17:30:00 |
0.4865 | 92.37% | 61.05% | 5.44% | 10.09% | 20.33% | 92.83% | 153.23% |
|
Lottomatica Grp Rg 09.10.2025 / 17:30:00 |
22.43 | 76.80% | 130.86% | 1.40% | -0.84% | -10.42% | 94.70% | 0.00% |
|
UniCredit Rg 09.10.2025 / 17:30:00 |
63.59 | 67.35% | 162.40% | -0.02% | -4.36% | 9.98% | 59.01% | 501.61% |
|
Banco BPM Rg 09.10.2025 / 17:30:00 |
12.955 | 65.94% | 171.33% | 2.47% | 5.65% | 25.65% | 110.24% | 385.93% |
|
BPER Banca N 09.10.2025 / 17:30:00 |
9.806 | 58.39% | 220.84% | 0.88% | 6.49% | 30.54% | 71.16% | 504.67% |
|
Italgas Rg 09.10.2025 / 17:30:00 |
8.128 | 58.04% | 64.20% | 4.84% | 6.49% | 14.88% | 53.67% | 78.35% |
|
UNIPOL N 09.10.2025 / 17:30:00 |
18.945 | 56.85% | 265.06% | 3.69% | 8.60% | 14.96% | 65.82% | 376.37% |
|
Poste Italiane N 09.10.2025 / 17:30:00 |
20.55 | 49.50% | 98.10% | 2.32% | 2.98% | 14.39% | 61.68% | 160.55% |
|
Bca Mediolanum N 09.10.2025 / 17:30:00 |
17.150 | 49.19% | 100.46% | 1.36% | -0.56% | 16.11% | 52.85% | 157.48% |
|
Prysmian N 09.10.2025 / 17:30:00 |
90.16 | 48.48% | 121.14% | 2.62% | 13.94% | 41.01% | 39.44% | 194.00% |
|
Intesa Sanpaolo N 09.10.2025 / 17:30:00 |
5.516 | 43.94% | 109.95% | -1.43% | 0.90% | 12.10% | 43.46% | 223.16% |
|
Buzzi N 09.10.2025 / 17:30:00 |
49.32 | 32.53% | 70.47% | 5.52% | 0.82% | 6.16% | 38.58% | 214.10% |
|
Italy 40 09.10.2025 / 17:30:00 |
4'203.25 | 25.05% | 47.23% | -0.35% | 0.89% | 7.00% | 25.72% | 114.96% |
|
Generali 09.10.2025 / 17:30:00 |
33.35 | 21.31% | 72.97% | 1.14% | 1.05% | 6.40% | 28.29% | 140.41% |
|
Mediobanca N 09.10.2025 / 17:30:00 |
16.680 | 20.07% | 50.77% | -2.44% | -21.62% | -8.44% | 8.98% | 112.13% |
|
Enel N 09.10.2025 / 17:30:00 |
8.284 | 19.38% | 21.96% | 1.74% | 6.00% | 4.73% | 18.64% | 97.45% |
|
Snam N 09.10.2025 / 17:30:00 |
5.137 | 19.15% | 9.62% | 2.05% | 0.49% | 1.84% | 14.40% | 21.97% |
|
Eni N 09.10.2025 / 17:30:00 |
15.398 | 17.09% | -0.38% | 3.48% | 3.29% | 8.64% | 7.83% | 29.47% |
|
Terna N 09.10.2025 / 17:30:00 |
8.798 | 14.06% | 15.10% | 3.72% | 3.77% | 4.32% | 12.54% | 38.21% |
|
Hera N 09.10.2025 / 17:30:00 |
3.915 | 13.26% | 30.47% | 2.49% | 6.44% | -0.46% | 11.86% | 81.83% |
|
FinecoBank N 09.10.2025 / 17:30:00 |
18.445 | 11.42% | 37.26% | 0.83% | -2.15% | -1.47% | 23.88% | 48.08% |
|
Pirelli & C. Rg 09.10.2025 / 17:30:00 |
5.984 | 10.40% | 22.10% | -1.51% | -0.30% | 3.49% | 12.48% | 77.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 09.10.2025 / 17:30:00 |
2.273 | 0.98% |
2.279 15:27 |
2.252 09:00 |
2.386 13.06.25 |
1.894 09.04.25 |
2'405'468 |
|
Banca Generali N 09.10.2025 / 17:30:00 |
48.52 | 0.48% |
48.72 16:18 |
48.20 10:12 |
57.65 12.05.25 |
41.92 07.04.25 |
111'968 |
|
Banca MPS Rg 09.10.2025 / 17:30:00 |
7.285 | -0.59% |
7.340 09:00 |
7.236 14:13 |
8.585 25.08.25 |
5.551 07.04.25 |
7'283'155 |
|
Banco BPM Rg 09.10.2025 / 17:30:00 |
12.955 | 0.04% |
13.100 17:13 |
12.858 15:32 |
13.100 09.10.25 |
7.398 07.04.25 |
4'567'859 |
|
Bca Mediolanum N 09.10.2025 / 17:30:00 |
17.150 | 0.35% |
17.200 14:37 |
16.970 09:35 |
17.660 25.08.25 |
11.26 02.01.25 |
426'131 |
|
BPER Banca N 09.10.2025 / 17:30:00 |
9.806 | 1.01% |
9.820 13:03 |
9.664 09:00 |
9.862 08.10.25 |
5.314 07.04.25 |
3'892'348 |
|
BrunelloCucinelli N 09.10.2025 / 17:30:00 |
93.21 | -1.13% |
96.30 09:47 |
92.84 16:05 |
133.30 14.02.25 |
77.46 26.09.25 |
234'578 |
|
Buzzi N 09.10.2025 / 17:30:00 |
49.32 | 4.71% |
49.54 16:41 |
47.28 09:00 |
54.45 19.03.25 |
35.34 14.01.25 |
537'750 |
|
Dav Cam Mil Rg 09.10.2025 / 17:30:00 |
5.578 | -1.10% |
5.636 09:15 |
5.526 15:59 |
6.832 19.08.25 |
5.08 07.04.25 |
2'262'147 |
|
De Longhi N 09.10.2025 / 17:30:00 |
30.52 | -2.15% |
31.22 09:01 |
30.50 17:29 |
34.82 26.02.25 |
23.41 07.04.25 |
136'769 |
|
DiaSorin N 09.10.2025 / 17:30:00 |
78.03 | -1.40% |
79.36 09:00 |
77.80 16:47 |
107.45 28.01.25 |
73.63 26.09.25 |
109'846 |
|
Enel N 09.10.2025 / 17:30:00 |
8.284 | 0.73% |
8.305 15:28 |
8.196 09:31 |
8.305 09.10.25 |
6.523 06.03.25 |
8'518'973 |
|
Eni N 09.10.2025 / 17:30:00 |
15.398 | 0.59% |
15.536 15:34 |
15.342 09:00 |
15.536 09.10.25 |
11.018 09.04.25 |
4'295'744 |
|
Ferrari Rg 09.10.2025 / 17:30:00 |
359.30 | -14.39% |
416.50 09:01 |
350.80 13:37 |
492.90 18.02.25 |
349.5 07.04.25 |
1'361'075 |
|
Fincantieri Rg 09.10.2025 / 17:30:00 |
26.82 | 0.22% |
26.91 17:03 |
25.95 09:15 |
27.36 08.10.25 |
6.81 03.01.25 |
235'065 |
|
FinecoBank N 09.10.2025 / 17:30:00 |
18.445 | -1.40% |
18.710 09:00 |
18.385 16:48 |
19.693 25.08.25 |
14.2 02.09.25 |
1'052'214 |
|
Generali 09.10.2025 / 17:30:00 |
33.35 | 0.92% |
33.60 14:36 |
33.05 09:31 |
35.24 16.05.25 |
27.16 02.01.25 |
932'664 |
|
Hera N 09.10.2025 / 17:30:00 |
3.915 | 0.98% |
3.922 17:02 |
3.876 09:01 |
4.466 03.06.25 |
3.326 24.01.25 |
1'037'707 |
|
Intesa Sanpaolo N 09.10.2025 / 17:30:00 |
5.516 | -0.66% |
5.564 13:03 |
5.514 09:33 |
5.736 02.10.25 |
3.6773 07.04.25 |
17'964'282 |
|
INWIT N 09.10.2025 / 17:30:00 |
9.888 | 0.43% |
9.925 14:31 |
9.860 09:00 |
10.800 06.05.25 |
8.81 08.04.25 |
464'035 |
|
Italgas Rg 09.10.2025 / 17:30:00 |
8.128 | 1.47% |
8.145 17:02 |
8.025 09:06 |
8.145 09.10.25 |
5.00504 13.01.25 |
960'783 |
|
Italy 40 09.10.2025 / 17:30:00 |
4'203.25 | -1.47% |
4'265.82 09:00 |
4'200.32 17:08 |
4'279.96 22.08.25 |
3156.6572 07.04.25 |
|
|
Iveco Grp Rg 09.10.2025 / 17:30:00 |
18.183 | 0.01% |
18.210 09:09 |
18.145 11:53 |
19.793 30.07.25 |
8.956 03.01.25 |
734'142 |
|
Leonardo N 09.10.2025 / 17:30:00 |
55.56 | -1.59% |
56.06 09:00 |
55.04 12:11 |
56.68 03.10.25 |
25.17 06.01.25 |
728'255 |
|
Lottomatica Grp Rg 09.10.2025 / 17:30:00 |
22.43 | -0.88% |
22.90 11:28 |
22.40 15:59 |
25.22 18.07.25 |
12.68 14.01.25 |
588'030 |