×
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
- 28.11.2025 - 17:30:05
- 4'253.39
- 0.31%
- 13.33
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 28.11.2025 / 17:30:00 |
2.356 | 0.51% | 0.01 | 2.359 | 2.359 | 0 | |
|
Banca Generali N 28.11.2025 / 17:30:00 |
54.95 | 0.27% | 0.15 | 54.85 | 54.85 | 0 | |
|
Banca MPS Rg 28.11.2025 / 17:30:00 |
8.149 | -2.13% | -0.18 | 8.153 | 8.153 | 0 | |
|
Banco BPM Rg 28.11.2025 / 17:30:00 |
12.425 | -0.58% | -0.07 | 12.415 | 12.415 | 0 | |
|
Bca Mediolanum N 28.11.2025 / 17:30:00 |
18.405 | -0.08% | -0.02 | 18.440 | 18.440 | 0 | |
|
BPER Banca N 28.11.2025 / 17:30:00 |
10.378 | 0.39% | 0.04 | 10.380 | 10.380 | 0 | |
|
BrunelloCucinelli N 28.11.2025 / 17:30:00 |
91.74 | 1.84% | 1.66 | 91.66 | 91.66 | 0 | |
|
Buzzi N 28.11.2025 / 17:30:00 |
53.08 | -0.61% | -0.33 | 53.10 | 53.10 | 0 | |
|
Dav Cam Mil Rg 28.11.2025 / 17:30:00 |
5.878 | 0.93% | 0.05 | 5.866 | 5.866 | 0 | |
|
De Longhi N 28.11.2025 / 17:30:00 |
36.68 | -0.30% | -0.11 | 36.62 | 36.62 | 0 | |
|
DiaSorin N 28.11.2025 / 17:30:00 |
61.78 | 0.49% | 0.30 | 61.78 | 61.78 | 0 | |
|
Enel N 28.11.2025 / 17:30:00 |
8.903 | 0.29% | 0.03 | 8.908 | 8.908 | 0 | |
|
Eni N 28.11.2025 / 17:30:00 |
16.128 | 1.32% | 0.21 | 16.132 | 16.132 | 0 | |
|
Ferrari Rg 28.11.2025 / 17:30:00 |
337.35 | 0.06% | 0.20 | 337.80 | 337.80 | 0 | |
|
Fincantieri Rg 28.11.2025 / 17:30:00 |
16.980 | -1.39% | -0.24 | 17.010 | 17.010 | 0 | |
|
FinecoBank N 28.11.2025 / 17:30:00 |
21.19 | 0.47% | 0.10 | 21.15 | 21.15 | 0 | |
|
Generali 28.11.2025 / 17:30:00 |
34.09 | 0.15% | 0.05 | 34.18 | 34.18 | 0 | |
|
Hera N 28.11.2025 / 17:30:00 |
4.136 | 0.19% | 0.01 | 4.124 | 4.124 | 0 | |
|
Intesa Sanpaolo N 28.11.2025 / 17:30:00 |
5.579 | 0.02% | 0.00 | 5.586 | 5.586 | 0 | |
|
INWIT N 28.11.2025 / 17:30:00 |
7.900 | 0.19% | 0.02 | 7.885 | 7.885 | 0 | |
|
Italgas Rg 28.11.2025 / 17:30:00 |
9.723 | 1.43% | 0.14 | 9.725 | 9.725 | 0 | |
|
Italy 40 28.11.2025 / 17:30:05 |
4'253.39 | 0.31% | 13.33 | 0 | |||
|
Iveco Grp Rg 28.11.2025 / 17:30:00 |
18.510 | -0.08% | -0.02 | 18.525 | 18.525 | 0 | |
|
Leonardo N 28.11.2025 / 17:30:00 |
46.85 | 1.52% | 0.70 | 46.91 | 46.91 | 0 | |
|
Lottomatica Grp Rg 28.11.2025 / 17:30:00 |
22.01 | -0.32% | -0.07 | 22.02 | 22.02 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fincantieri Rg 28.11.2025 / 17:30:00 |
16.980 | 149.20% | -60.20% | -4.71% | -23.99% | -9.46% | 185.76% | 3'938.33% |
|
Telecom Italia N 28.11.2025 / 17:30:00 |
0.4855 | 100.93% | 68.22% | -0.33% | -4.99% | 11.92% | 113.97% | 119.47% |
|
Iveco Grp Rg 28.11.2025 / 17:30:00 |
18.510 | 98.51% | 127.41% | 1.05% | 0.42% | 1.33% | 94.97% | 195.93% |
|
Italgas Rg 28.11.2025 / 17:30:00 |
9.723 | 89.11% | 96.48% | 1.73% | 6.99% | 27.92% | 82.33% | 79.89% |
|
Leonardo N 28.11.2025 / 17:30:00 |
46.85 | 78.46% | 208.72% | 1.63% | -7.52% | -0.51% | 83.87% | 502.64% |
|
Lottomatica Grp Rg 28.11.2025 / 17:30:00 |
22.01 | 72.50% | 125.25% | 6.59% | 3.19% | -2.18% | 75.87% | 0.00% |
|
BPER Banca N 28.11.2025 / 17:30:00 |
10.378 | 68.67% | 241.65% | 2.22% | 0.31% | 19.69% | 79.75% | 428.37% |
|
UniCredit Rg 28.11.2025 / 17:30:00 |
64.08 | 66.55% | 161.16% | 2.10% | 0.20% | -1.67% | 76.12% | 388.53% |
|
UNIPOL N 28.11.2025 / 17:30:00 |
19.765 | 64.46% | 282.79% | 4.25% | 4.26% | 14.81% | 73.83% | 313.56% |
|
Bca Mediolanum N 28.11.2025 / 17:30:00 |
18.405 | 60.80% | 116.06% | -0.24% | 6.05% | 8.62% | 68.24% | 135.67% |
|
Banco BPM Rg 28.11.2025 / 17:30:00 |
12.425 | 60.14% | 161.85% | -0.58% | -1.29% | 8.33% | 72.37% | 276.81% |
|
Poste Italiane N 28.11.2025 / 17:30:00 |
20.61 | 51.99% | 101.41% | -0.89% | -1.34% | 4.93% | 55.16% | 121.36% |
|
Buzzi N 28.11.2025 / 17:30:00 |
53.08 | 50.25% | 93.27% | 6.32% | 2.12% | 19.86% | 32.89% | 199.34% |
|
Intesa Sanpaolo N 28.11.2025 / 17:30:00 |
5.579 | 44.60% | 110.91% | -0.68% | 0.23% | 5.32% | 53.95% | 158.24% |
|
Prysmian N 28.11.2025 / 17:30:00 |
86.24 | 38.66% | 106.52% | 7.16% | -3.93% | 13.29% | 38.09% | 154.37% |
|
Snam N 28.11.2025 / 17:30:00 |
5.736 | 32.62% | 22.02% | 0.10% | 7.26% | 10.86% | 30.01% | 17.04% |
|
Enel N 28.11.2025 / 17:30:00 |
8.903 | 28.84% | 31.63% | 0.93% | 1.60% | 13.44% | 30.77% | 72.25% |
|
Italy 40 28.11.2025 / 17:30:05 |
4'253.39 | 26.54% | 46.34% | 1.42% | 0.56% | 4.04% | 29.46% | 80.26% |
|
FinecoBank N 28.11.2025 / 17:30:00 |
21.19 | 25.61% | 54.74% | 2.64% | 6.78% | 14.31% | 39.73% | 37.92% |
|
Generali 28.11.2025 / 17:30:00 |
34.09 | 24.96% | 78.17% | 2.99% | 2.17% | 2.50% | 25.61% | 100.21% |
|
Banca MPS Rg 28.11.2025 / 17:30:00 |
8.149 | 22.48% | 170.91% | -3.18% | 7.72% | 11.33% | 31.69% | 360.31% |
|
Banca Generali N 28.11.2025 / 17:30:00 |
54.95 | 22.00% | 62.62% | 4.57% | 12.44% | 11.57% | 23.93% | 70.87% |
|
De Longhi N 28.11.2025 / 17:30:00 |
36.68 | 21.78% | 19.80% | 5.31% | 16.15% | 24.42% | 29.25% | 66.47% |
|
Eni N 28.11.2025 / 17:30:00 |
16.128 | 21.75% | 3.59% | 0.19% | 1.52% | 10.67% | 20.24% | 11.33% |
|
Hera N 28.11.2025 / 17:30:00 |
4.136 | 20.56% | 38.88% | -0.05% | 6.41% | 12.45% | 17.83% | 54.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 28.11.2025 / 17:30:00 |
2.356 | 0.51% |
2.361 16:00 |
2.341 09:39 |
2.745 06.11.25 |
1.894 09.04.25 |
1'515'042 |
|
Banca Generali N 28.11.2025 / 17:30:00 |
54.95 | 0.27% |
55.20 14:57 |
54.78 16:51 |
57.65 12.05.25 |
41.92 07.04.25 |
80'478 |
|
Banca MPS Rg 28.11.2025 / 17:30:00 |
8.149 | -2.13% |
8.367 13:48 |
8.089 10:27 |
8.900 13.11.25 |
5.551 07.04.25 |
26'515'606 |
|
Banco BPM Rg 28.11.2025 / 17:30:00 |
12.425 | -0.58% |
12.480 09:03 |
12.373 12:30 |
13.533 13.11.25 |
7.398 07.04.25 |
883'131 |
|
Bca Mediolanum N 28.11.2025 / 17:30:00 |
18.405 | -0.08% |
18.445 16:22 |
18.350 10:50 |
19.300 13.11.25 |
11.26 02.01.25 |
358'566 |
|
BPER Banca N 28.11.2025 / 17:30:00 |
10.378 | 0.39% |
10.445 13:52 |
10.275 09:00 |
10.975 11.11.25 |
5.314 07.04.25 |
2'860'000 |
|
BrunelloCucinelli N 28.11.2025 / 17:30:00 |
91.74 | 1.84% |
93.10 09:31 |
90.34 09:01 |
133.30 14.02.25 |
77.46 26.09.25 |
157'486 |
|
Buzzi N 28.11.2025 / 17:30:00 |
53.08 | -0.61% |
53.65 09:00 |
52.70 10:50 |
54.45 19.03.25 |
35.34 14.01.25 |
206'867 |
|
Dav Cam Mil Rg 28.11.2025 / 17:30:00 |
5.878 | 0.93% |
5.888 17:16 |
5.778 09:15 |
6.832 19.08.25 |
5.08 07.04.25 |
2'217'374 |
|
De Longhi N 28.11.2025 / 17:30:00 |
36.68 | -0.30% |
36.92 09:17 |
36.41 11:08 |
37.50 26.11.25 |
23.41 07.04.25 |
84'382 |
|
DiaSorin N 28.11.2025 / 17:30:00 |
61.78 | 0.49% |
62.01 11:51 |
60.84 09:59 |
107.45 28.01.25 |
58.16 19.11.25 |
105'913 |
|
Enel N 28.11.2025 / 17:30:00 |
8.903 | 0.29% |
8.919 16:22 |
8.854 09:37 |
9.111 14.11.25 |
6.523 06.03.25 |
5'508'242 |
|
Eni N 28.11.2025 / 17:30:00 |
16.128 | 1.32% |
16.152 16:30 |
15.922 09:16 |
16.606 17.11.25 |
11.018 09.04.25 |
2'204'520 |
|
Ferrari Rg 28.11.2025 / 17:30:00 |
337.35 | 0.06% |
339.20 15:55 |
334.10 13:34 |
492.90 18.02.25 |
321.7 14.10.25 |
103'077 |
|
Fincantieri Rg 28.11.2025 / 17:30:00 |
16.980 | -1.39% |
17.260 09:25 |
16.945 16:19 |
27.36 08.10.25 |
6.81 03.01.25 |
231'784 |
|
FinecoBank N 28.11.2025 / 17:30:00 |
21.19 | 0.47% |
21.27 11:34 |
21.05 09:15 |
22.08 13.11.25 |
14.2 02.09.25 |
957'555 |
|
Generali 28.11.2025 / 17:30:00 |
34.09 | 0.15% |
34.34 14:21 |
33.93 09:06 |
35.24 16.05.25 |
27.16 02.01.25 |
745'309 |
|
Hera N 28.11.2025 / 17:30:00 |
4.136 | 0.19% |
4.140 16:07 |
4.102 10:18 |
4.466 03.06.25 |
3.326 24.01.25 |
1'001'995 |
|
Intesa Sanpaolo N 28.11.2025 / 17:30:00 |
5.579 | 0.02% |
5.595 16:21 |
5.546 09:01 |
6.010 13.11.25 |
3.6773 07.04.25 |
8'297'095 |
|
INWIT N 28.11.2025 / 17:30:00 |
7.900 | 0.19% |
7.905 17:28 |
7.830 10:00 |
10.800 06.05.25 |
7.69 25.11.25 |
1'506'576 |
|
Italgas Rg 28.11.2025 / 17:30:00 |
9.723 | 1.43% |
9.755 17:15 |
9.560 09:37 |
9.755 28.11.25 |
5.00504 13.01.25 |
1'210'240 |
|
Italy 40 28.11.2025 / 17:30:05 |
4'253.39 | 0.31% |
4'259.14 16:22 |
4'230.86 09:39 |
4'421.86 13.11.25 |
3156.6572 07.04.25 |
|
|
Iveco Grp Rg 28.11.2025 / 17:30:00 |
18.510 | -0.08% |
18.545 13:17 |
18.475 09:29 |
19.793 30.07.25 |
8.956 03.01.25 |
520'083 |
|
Leonardo N 28.11.2025 / 17:30:00 |
46.85 | 1.52% |
47.57 15:59 |
45.88 10:06 |
56.68 03.10.25 |
25.17 06.01.25 |
1'052'779 |
|
Lottomatica Grp Rg 28.11.2025 / 17:30:00 |
22.01 | -0.32% |
22.32 09:05 |
21.91 10:23 |
25.22 18.07.25 |
12.68 14.01.25 |
365'322 |