×
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
- 25.08.2025 - 17:30:01
- 4'246.09
- -0.28%
- -12.09
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 25.08.2025 / 17:30:00 |
2.192 | -0.34% | -0.01 | 2.189 | 2.193 | 1'520'858 | |
|
Amplifon N 25.08.2025 / 17:30:00 |
15.655 | 0.68% | 0.11 | 15.650 | 15.960 | 927'504 | |
|
Banca Generali N 25.08.2025 / 17:30:00 |
51.00 | -0.49% | -0.25 | 50.85 | 51.25 | 99'806 | |
|
Banca MPS Rg 25.08.2025 / 17:30:00 |
8.371 | 1.09% | 0.09 | 8.367 | 8.403 | 3'954'617 | |
|
Banco BPM Rg 25.08.2025 / 17:30:00 |
11.995 | -0.64% | -0.08 | 11.990 | 11.995 | 887'702 | |
|
Bca Mediolanum N 25.08.2025 / 17:30:00 |
17.590 | 0.37% | 0.07 | 17.580 | 17.620 | 195'102 | |
|
Bca Pop. Sondrio N 25.08.2025 / 17:30:00 |
12.790 | 0.27% | 0.04 | 12.790 | 12.800 | 262'516 | |
|
BPER Banca N 25.08.2025 / 17:30:00 |
9.128 | -0.20% | -0.02 | 9.126 | 9.130 | 1'511'337 | |
|
BrunelloCucinelli N 25.08.2025 / 17:30:00 |
98.93 | -0.68% | -0.68 | 98.86 | 98.96 | 74'071 | |
|
Buzzi N 25.08.2025 / 17:30:00 |
43.92 | 0.30% | 0.13 | 43.88 | 43.96 | 189'799 | |
|
Dav Cam Mil Rg 25.08.2025 / 17:30:00 |
6.628 | -0.99% | -0.07 | 6.626 | 6.630 | 725'565 | |
|
De Longhi N 25.08.2025 / 17:30:00 |
30.63 | 0.43% | 0.13 | 30.52 | 30.80 | 41'565 | |
|
DiaSorin N 25.08.2025 / 17:30:00 |
86.48 | -0.37% | -0.32 | 86.48 | 86.62 | 60'685 | |
|
Enel N 25.08.2025 / 17:30:00 |
8.088 | -0.44% | -0.04 | 8.085 | 8.091 | 5'708'039 | |
|
Eni N 25.08.2025 / 17:30:00 |
15.209 | -0.44% | -0.07 | 15.202 | 15.210 | 1'976'985 | |
|
Ferrari Rg 25.08.2025 / 17:30:00 |
403.40 | -0.35% | -1.40 | 402.90 | 403.70 | 83'187 | |
|
FinecoBank N 25.08.2025 / 17:30:00 |
19.523 | 0.32% | 0.06 | 19.520 | 19.595 | 285'654 | |
|
Generali 25.08.2025 / 17:30:00 |
34.37 | -0.65% | -0.23 | 34.32 | 34.37 | 525'784 | |
|
Hera N 25.08.2025 / 17:30:00 |
3.715 | -0.56% | -0.02 | 3.708 | 3.722 | 620'692 | |
|
Intesa Sanpaolo N 25.08.2025 / 17:30:00 |
5.635 | -0.21% | -0.01 | 5.634 | 5.637 | 8'253'259 | |
|
INWIT N 25.08.2025 / 17:30:00 |
10.495 | -0.66% | -0.07 | 10.490 | 10.500 | 389'436 | |
|
Italgas Rg 25.08.2025 / 17:30:00 |
7.678 | -0.39% | -0.03 | 7.675 | 7.685 | 565'009 | |
|
Italy 40 25.08.2025 / 17:30:01 |
4'246.09 | -0.28% | -12.09 | 0 | |||
|
Leonardo N 25.08.2025 / 17:30:00 |
48.45 | 2.43% | 1.15 | 48.44 | 48.46 | 538'792 | |
|
Lottomatica Grp Rg 25.08.2025 / 17:30:00 |
23.74 | -0.42% | -0.10 | 23.66 | 23.78 | 185'738 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Telecom Italia N 25.08.2025 / 17:30:00 |
0.4585 | 86.93% | 56.49% | -2.30% | 13.15% | 21.33% | 92.73% | 122.31% |
|
Lottomatica Grp Rg 25.08.2025 / 17:30:00 |
23.74 | 86.41% | 143.41% | -0.18% | -0.59% | 4.49% | 106.43% | 0.00% |
|
Leonardo N 25.08.2025 / 17:30:00 |
48.45 | 82.91% | 216.42% | -1.61% | 4.89% | -9.64% | 118.83% | 450.61% |
|
UniCredit Rg 25.08.2025 / 17:30:00 |
68.89 | 79.87% | 182.04% | 0.80% | 11.52% | 21.53% | 89.34% | 645.29% |
|
Bca Pop. Sondrio N 25.08.2025 / 17:30:00 |
12.790 | 57.03% | 117.66% | 2.28% | 7.25% | 7.52% | 88.99% | 295.26% |
|
Banco BPM Rg 25.08.2025 / 17:30:00 |
11.995 | 54.70% | 152.95% | 0.84% | 14.08% | 18.52% | 98.40% | 388.67% |
|
Bca Mediolanum N 25.08.2025 / 17:30:00 |
17.590 | 52.99% | 105.56% | 2.54% | 17.58% | 20.19% | 64.32% | 165.25% |
|
Mediobanca N 25.08.2025 / 17:30:00 |
21.59 | 52.90% | 91.98% | 1.84% | 15.24% | 4.50% | 44.22% | 166.80% |
|
UNIPOL N 25.08.2025 / 17:30:00 |
18.385 | 52.81% | 255.67% | 0.38% | 7.55% | 7.01% | 97.05% | 348.02% |
|
Italgas Rg 25.08.2025 / 17:30:00 |
7.678 | 52.07% | 58.00% | 0.66% | 6.19% | 9.76% | 62.46% | 45.25% |
|
Poste Italiane N 25.08.2025 / 17:30:00 |
20.40 | 49.42% | 98.01% | 0.99% | 9.68% | 6.72% | 63.07% | 154.88% |
|
BPER Banca N 25.08.2025 / 17:30:00 |
9.128 | 49.22% | 202.27% | 0.76% | 14.10% | 17.65% | 84.44% | 497.08% |
|
Intesa Sanpaolo N 25.08.2025 / 17:30:00 |
5.635 | 46.39% | 113.52% | 2.61% | 10.98% | 14.82% | 53.88% | 227.44% |
|
Generali 25.08.2025 / 17:30:00 |
34.37 | 26.98% | 81.05% | 0.28% | 7.85% | 7.04% | 42.62% | 131.15% |
|
Italy 40 25.08.2025 / 17:30:01 |
4'246.09 | 26.32% | 46.97% | 1.28% | 6.11% | 7.70% | 28.82% | 102.30% |
|
Buzzi N 25.08.2025 / 17:30:00 |
43.92 | 23.21% | 58.49% | 0.92% | -2.25% | -2.12% | 25.56% | 160.81% |
|
Snam N 25.08.2025 / 17:30:00 |
5.246 | 23.14% | 13.30% | 1.02% | 3.31% | -1.06% | 19.04% | 3.74% |
|
Prysmian N 25.08.2025 / 17:30:00 |
74.69 | 22.62% | 82.63% | -1.36% | 13.32% | 31.82% | 20.74% | 139.76% |
|
Banca MPS Rg 25.08.2025 / 17:30:00 |
8.371 | 21.82% | 169.45% | 2.62% | 16.27% | 14.38% | 60.46% | 5.14% |
|
Enel N 25.08.2025 / 17:30:00 |
8.088 | 17.91% | 20.47% | 1.28% | 5.16% | 0.06% | 20.39% | 64.60% |
|
Eni N 25.08.2025 / 17:30:00 |
15.209 | 16.84% | -0.59% | 1.77% | 3.27% | 15.63% | 3.04% | 27.73% |
|
FinecoBank N 25.08.2025 / 17:30:00 |
19.523 | 15.90% | 42.78% | 3.02% | 5.24% | 2.75% | 30.98% | 72.94% |
|
Terna N 25.08.2025 / 17:30:00 |
8.622 | 14.25% | 15.30% | 0.33% | 2.25% | -4.55% | 11.77% | 13.42% |
|
Banca Generali N 25.08.2025 / 17:30:00 |
51.00 | 13.99% | 51.95% | 0.20% | 7.62% | -1.07% | 28.85% | 90.95% |
|
Dav Cam Mil Rg 25.08.2025 / 17:30:00 |
6.628 | 11.38% | -34.47% | 0.85% | 4.77% | 18.27% | -18.61% | -35.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 25.08.2025 / 17:30:00 |
2.192 | -0.34% |
2.205 11:37 |
2.186 16:51 |
2.386 13.06.25 |
1.894 09.04.25 |
1'520'858 |
|
Amplifon N 25.08.2025 / 17:30:00 |
15.655 | 0.68% |
16.020 09:31 |
15.605 09:01 |
27.14 13.02.25 |
14.3925 01.08.25 |
927'504 |
|
Banca Generali N 25.08.2025 / 17:30:00 |
51.00 | -0.49% |
51.60 09:39 |
51.00 09:04 |
57.65 12.05.25 |
41.92 07.04.25 |
99'806 |
|
Banca MPS Rg 25.08.2025 / 17:30:00 |
8.371 | 1.09% |
8.585 10:51 |
8.307 09:17 |
8.585 25.08.25 |
5.551 07.04.25 |
3'954'617 |
|
Banco BPM Rg 25.08.2025 / 17:30:00 |
11.995 | -0.64% |
12.125 10:04 |
11.993 17:24 |
12.125 25.08.25 |
7.398 07.04.25 |
887'702 |
|
Bca Mediolanum N 25.08.2025 / 17:30:00 |
17.590 | 0.37% |
17.660 14:42 |
17.355 09:00 |
17.660 25.08.25 |
11.26 02.01.25 |
195'102 |
|
Bca Pop. Sondrio N 25.08.2025 / 17:30:00 |
12.790 | 0.27% |
12.855 10:25 |
12.645 09:15 |
12.855 25.08.25 |
7.855 02.01.25 |
262'516 |
|
BPER Banca N 25.08.2025 / 17:30:00 |
9.128 | -0.20% |
9.226 10:49 |
9.098 09:17 |
9.262 14.08.25 |
5.314 07.04.25 |
1'511'337 |
|
BrunelloCucinelli N 25.08.2025 / 17:30:00 |
98.93 | -0.68% |
99.80 12:18 |
98.82 16:59 |
133.30 14.02.25 |
88.22 07.04.25 |
74'071 |
|
Buzzi N 25.08.2025 / 17:30:00 |
43.92 | 0.30% |
44.12 16:30 |
43.56 09:00 |
54.45 19.03.25 |
35.34 14.01.25 |
189'799 |
|
Dav Cam Mil Rg 25.08.2025 / 17:30:00 |
6.628 | -0.99% |
6.706 09:04 |
6.612 17:11 |
6.832 19.08.25 |
5.08 07.04.25 |
725'565 |
|
De Longhi N 25.08.2025 / 17:30:00 |
30.63 | 0.43% |
30.70 15:58 |
30.26 09:36 |
34.82 26.02.25 |
23.41 07.04.25 |
41'565 |
|
DiaSorin N 25.08.2025 / 17:30:00 |
86.48 | -0.37% |
87.25 11:41 |
86.26 09:39 |
107.45 28.01.25 |
81.87 12.08.25 |
60'685 |
|
Enel N 25.08.2025 / 17:30:00 |
8.088 | -0.44% |
8.092 10:52 |
8.008 16:51 |
8.290 02.07.25 |
6.523 06.03.25 |
5'708'039 |
|
Eni N 25.08.2025 / 17:30:00 |
15.209 | -0.44% |
15.268 09:00 |
15.168 09:14 |
15.339 22.08.25 |
11.018 09.04.25 |
1'976'985 |
|
Ferrari Rg 25.08.2025 / 17:30:00 |
403.40 | -0.35% |
404.40 16:00 |
400.90 09:24 |
492.90 18.02.25 |
349.5 07.04.25 |
83'187 |
|
FinecoBank N 25.08.2025 / 17:30:00 |
19.523 | 0.32% |
19.693 10:46 |
19.385 09:00 |
19.693 25.08.25 |
14.25 07.04.25 |
285'654 |
|
Generali 25.08.2025 / 17:30:00 |
34.37 | -0.65% |
34.61 15:08 |
34.28 09:17 |
35.24 16.05.25 |
27.16 02.01.25 |
525'784 |
|
Hera N 25.08.2025 / 17:30:00 |
3.715 | -0.56% |
3.730 15:37 |
3.708 16:51 |
4.466 03.06.25 |
3.326 24.01.25 |
620'692 |
|
Intesa Sanpaolo N 25.08.2025 / 17:30:00 |
5.635 | -0.21% |
5.682 11:28 |
5.615 09:00 |
5.685 22.08.25 |
3.6773 07.04.25 |
8'253'259 |
|
INWIT N 25.08.2025 / 17:30:00 |
10.495 | -0.66% |
10.560 10:55 |
10.465 16:51 |
10.800 06.05.25 |
8.81 08.04.25 |
389'436 |
|
Italgas Rg 25.08.2025 / 17:30:00 |
7.678 | -0.39% |
7.720 13:51 |
7.650 16:51 |
7.773 22.08.25 |
5.00504 13.01.25 |
565'009 |
|
Italy 40 25.08.2025 / 17:30:01 |
4'246.09 | -0.28% |
4'265.50 10:52 |
4'235.98 09:25 |
4'279.96 22.08.25 |
3156.6572 07.04.25 |
|
|
Leonardo N 25.08.2025 / 17:30:00 |
48.45 | 2.43% |
48.71 16:18 |
46.95 09:00 |
56.18 02.06.25 |
25.17 06.01.25 |
538'792 |
|
Lottomatica Grp Rg 25.08.2025 / 17:30:00 |
23.74 | -0.42% |
23.92 11:32 |
23.62 09:00 |
25.22 18.07.25 |
12.68 14.01.25 |
185'738 |