×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.France 40
- Valor: 35026510
- 19.09.2024 - 17:30:01
- 756.89
- 2.04%
- 15.11
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Air Liquide 19.09.2024 / 17:30:00 |
170.54 | 1.34% | 2.26 | 169.88 | 170.64 | 262'714 | |
|
Airbus Br Rg 19.09.2024 / 17:30:00 |
133.33 | 3.47% | 4.47 | 133.22 | 133.44 | 562'351 | |
|
Alstom 19.09.2024 / 17:30:00 |
17.925 | 3.46% | 0.60 | 17.925 | 17.940 | 1'670'630 | |
|
Amundi 19.09.2024 / 17:30:00 |
69.60 | 2.50% | 1.70 | 68.25 | 69.80 | 75'301 | |
|
AXA 19.09.2024 / 17:30:00 |
36.28 | 0.67% | 0.24 | 36.23 | 36.32 | 1'358'201 | |
|
BNP Paribas A 19.09.2024 / 17:30:00 |
65.02 | 1.25% | 0.81 | 65.17 | 65.17 | 1'369'205 | |
|
Bollore 19.09.2024 / 17:30:00 |
6.015 | 2.38% | 0.14 | 5.905 | 6.045 | 442'852 | |
|
Bouygues 19.09.2024 / 17:30:00 |
32.30 | -1.06% | -0.35 | 32.26 | 32.31 | 280'181 | |
|
Bureau Veritas 19.09.2024 / 17:30:00 |
29.75 | -0.40% | -0.12 | 29.74 | 29.76 | 365'905 | |
|
Capgemini 19.09.2024 / 17:30:00 |
195.25 | 1.65% | 3.18 | 195.20 | 195.25 | 143'674 | |
|
Carrefour 19.09.2024 / 17:30:00 |
15.695 | 0.92% | 0.14 | 15.690 | 15.710 | 1'381'139 | |
|
Credit Agricole 19.09.2024 / 17:30:00 |
14.353 | -0.42% | -0.06 | 14.350 | 14.365 | 1'527'837 | |
|
Danone 19.09.2024 / 17:30:00 |
64.60 | 0.19% | 0.12 | 64.48 | 64.66 | 657'593 | |
|
Dassault Syst 19.09.2024 / 17:30:00 |
36.54 | 3.03% | 1.08 | 36.53 | 36.56 | 1'474'839 | |
|
ENGIE 19.09.2024 / 17:30:00 |
15.580 | -2.20% | -0.35 | 15.560 | 15.585 | 2'850'772 | |
|
EssilorLuxott 19.09.2024 / 17:30:00 |
207.75 | 1.27% | 2.60 | 207.70 | 208.30 | 200'982 | |
|
Eurofins Scientific 19.09.2024 / 17:30:00 |
54.42 | 3.78% | 1.98 | 54.40 | 54.44 | 178'832 | |
|
France 40 19.09.2024 / 17:30:01 |
756.89 | 2.04% | 15.11 | 0 | |||
|
Hermes Intl 19.09.2024 / 17:30:00 |
1'993.50 | 4.25% | 81.25 | 1'993.00 | 1'994.50 | 48'159 | |
|
Kering 19.09.2024 / 17:30:00 |
232.25 | 2.31% | 5.25 | 232.00 | 232.35 | 153'450 | |
|
L'Oreal 19.09.2024 / 17:30:00 |
377.15 | 3.27% | 11.93 | 379.00 | 379.00 | 299'313 | |
|
LEGRAND 19.09.2024 / 17:30:00 |
104.33 | 1.61% | 1.65 | 104.30 | 104.35 | 401'301 | |
|
LVMH 19.09.2024 / 17:30:00 |
614.90 | 2.81% | 16.80 | 614.00 | 614.00 | 221'015 | |
|
Orange 19.09.2024 / 17:30:00 |
10.778 | -1.19% | -0.13 | 10.775 | 10.780 | 2'751'367 | |
|
Pernod Ricard 19.09.2024 / 17:30:00 |
128.58 | 3.29% | 4.10 | 128.55 | 128.70 | 196'844 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alstom 19.09.2024 / 17:30:00 |
17.925 | 71.51% | -8.46% | 6.86% | -0.61% | 15.87% | -19.40% | -43.02% |
|
Bureau Veritas 19.09.2024 / 17:30:00 |
29.75 | 31.12% | 21.37% | 0.00% | 1.81% | 13.81% | 26.33% | 5.25% |
|
Schneider El 19.09.2024 / 17:30:00 |
237.95 | 26.10% | 75.36% | 5.24% | 5.08% | 5.08% | 53.52% | 49.84% |
|
Safran 19.09.2024 / 17:30:00 |
209.05 | 26.08% | 71.96% | 3.62% | 6.41% | 5.74% | 41.21% | 93.65% |
|
AXA 19.09.2024 / 17:30:00 |
36.28 | 22.21% | 38.32% | 1.97% | 8.10% | 19.52% | 24.48% | 56.05% |
|
Saint-Gobain 19.09.2024 / 17:30:00 |
84.44 | 21.63% | 77.61% | 8.37% | 9.88% | 15.20% | 48.32% | 35.11% |
|
Publicis Grp 19.09.2024 / 17:30:00 |
99.78 | 15.76% | 63.65% | 4.68% | 4.99% | -1.21% | 38.58% | 73.33% |
|
Sanofi 19.09.2024 / 17:30:00 |
104.06 | 14.85% | 14.75% | 1.30% | 5.07% | 15.82% | 1.52% | 31.91% |
|
EssilorLuxott 19.09.2024 / 17:30:00 |
207.75 | 12.97% | 21.25% | -0.76% | -2.90% | 2.34% | 22.55% | 20.46% |
|
Credit Agricole 19.09.2024 / 17:30:00 |
14.353 | 12.14% | 46.60% | 0.58% | 5.71% | 11.26% | 22.84% | 23.61% |
|
Amundi 19.09.2024 / 17:30:00 |
69.60 | 10.23% | 27.63% | 3.80% | 4.90% | 14.47% | 29.61% | -10.16% |
|
Danone 19.09.2024 / 17:30:00 |
64.60 | 9.88% | 30.98% | -1.09% | 6.09% | 12.62% | 20.61% | 8.81% |
|
LEGRAND 19.09.2024 / 17:30:00 |
104.33 | 9.11% | 37.23% | 2.83% | 6.32% | 10.35% | 21.31% | 5.63% |
|
Thales 19.09.2024 / 17:30:00 |
148.50 | 8.05% | 21.23% | 1.54% | 0.15% | -1.53% | 10.41% | 78.59% |
|
Orange 19.09.2024 / 17:30:00 |
10.778 | 5.86% | 17.53% | 0.00% | 6.00% | 15.99% | -4.51% | 16.62% |
|
Veolia Environnem 19.09.2024 / 17:30:00 |
30.18 | 5.69% | 25.79% | 1.86% | 3.85% | 7.50% | 3.30% | 10.34% |
|
Air Liquide 19.09.2024 / 17:30:00 |
170.54 | 5.10% | 39.81% | 0.49% | 3.58% | 4.40% | 16.81% | 41.60% |
|
Vivendi 19.09.2024 / 17:30:00 |
10.330 | 4.53% | 13.30% | 3.32% | 5.28% | 5.69% | 24.67% | -23.63% |
|
Bollore 19.09.2024 / 17:30:00 |
6.015 | 4.07% | 12.12% | 5.25% | 3.62% | 7.03% | 14.57% | 14.52% |
|
BNP Paribas A 19.09.2024 / 17:30:00 |
65.02 | 2.60% | 20.59% | 2.65% | 6.59% | 8.42% | 5.78% | 19.94% |
|
France 40 19.09.2024 / 17:30:01 |
756.89 | 1.99% | 15.89% | 2.28% | 1.03% | 1.67% | 6.46% | 14.08% |
|
Capgemini 19.09.2024 / 17:30:00 |
195.25 | 1.76% | 23.16% | 1.14% | 6.61% | 3.99% | 16.19% | -0.01% |
|
ENGIE 19.09.2024 / 17:30:00 |
15.580 | 0.14% | 18.99% | -1.55% | 0.58% | 16.66% | 4.26% | 34.61% |
|
Hermes Intl 19.09.2024 / 17:30:00 |
1'993.50 | -0.34% | 32.34% | 3.99% | -9.45% | -8.13% | 12.35% | 49.69% |
|
TotalEnergies 19.09.2024 / 17:30:00 |
62.56 | -0.55% | 4.45% | 2.96% | 1.53% | 0.81% | 1.09% | 59.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Air Liquide 19.09.2024 / 17:30:00 |
170.54 | 1.34% |
170.69 09:00 |
168.56 09:53 |
179.45 15.03.24 |
150.6 05.02.24 |
262'714 |
|
Airbus Br Rg 19.09.2024 / 17:30:00 |
133.33 | 3.47% |
133.51 17:24 |
129.68 09:02 |
172.78 27.03.24 |
126.68 25.07.24 |
562'351 |
|
Alstom 19.09.2024 / 17:30:00 |
17.925 | 3.46% |
18.035 13:13 |
17.650 10:27 |
19.000 28.05.24 |
8.84102 03.01.24 |
1'670'630 |
|
Amundi 19.09.2024 / 17:30:00 |
69.60 | 2.50% |
69.90 14:40 |
68.75 09:15 |
72.30 16.05.24 |
58.75 13.02.24 |
75'301 |
|
AXA 19.09.2024 / 17:30:00 |
36.28 | 0.67% |
36.48 09:00 |
35.97 09:43 |
36.48 19.09.24 |
29.03 14.06.24 |
1'358'201 |
|
BNP Paribas A 19.09.2024 / 17:30:00 |
65.02 | 1.25% |
65.21 09:00 |
64.68 11:07 |
73.08 20.05.24 |
53.07 09.02.24 |
1'369'205 |
|
Bollore 19.09.2024 / 17:30:00 |
6.015 | 2.38% |
6.025 17:29 |
5.875 09:14 |
6.425 04.04.24 |
5.29 05.08.24 |
442'852 |
|
Bouygues 19.09.2024 / 17:30:00 |
32.30 | -1.06% |
32.89 09:00 |
32.23 17:08 |
38.26 02.04.24 |
29.82 27.06.24 |
280'181 |
|
Bureau Veritas 19.09.2024 / 17:30:00 |
29.75 | -0.40% |
30.02 09:00 |
29.73 17:08 |
30.18 18.09.24 |
22.52 08.01.24 |
365'905 |
|
Capgemini 19.09.2024 / 17:30:00 |
195.25 | 1.65% |
196.70 15:23 |
192.95 09:11 |
227.40 04.03.24 |
170.15 05.08.24 |
143'674 |
|
Carrefour 19.09.2024 / 17:30:00 |
15.695 | 0.92% |
15.820 12:13 |
15.638 16:46 |
16.920 14.05.24 |
13.145 28.06.24 |
1'381'139 |
|
Credit Agricole 19.09.2024 / 17:30:00 |
14.353 | -0.42% |
14.520 09:02 |
14.335 11:07 |
15.925 20.05.24 |
12.12 15.02.24 |
1'527'837 |
|
Danone 19.09.2024 / 17:30:00 |
64.60 | 0.19% |
65.04 09:01 |
64.36 09:32 |
66.34 10.09.24 |
56.14 20.06.24 |
657'593 |
|
Dassault Syst 19.09.2024 / 17:30:00 |
36.54 | 3.03% |
36.68 15:42 |
35.66 09:00 |
48.87 30.01.24 |
32.26 05.08.24 |
1'474'839 |
|
ENGIE 19.09.2024 / 17:30:00 |
15.580 | -2.20% |
15.960 09:02 |
15.408 15:49 |
16.642 10.01.24 |
13.07 14.06.24 |
2'850'772 |
|
EssilorLuxott 19.09.2024 / 17:30:00 |
207.75 | 1.27% |
208.50 13:04 |
205.95 09:49 |
280.35 13.08.24 |
172.84 16.01.24 |
200'982 |
|
Eurofins Scientific 19.09.2024 / 17:30:00 |
54.42 | 3.78% |
54.42 17:29 |
52.84 09:00 |
62.10 10.04.24 |
39.46 24.06.24 |
178'832 |
|
France 40 19.09.2024 / 17:30:01 |
756.89 | 2.04% |
757.08 17:29 |
741.78 09:00 |
816.70 10.05.24 |
699.0702 05.08.24 |
|
|
Hermes Intl 19.09.2024 / 17:30:00 |
1'993.50 | 4.25% |
1'995.75 15:42 |
1'938.50 09:16 |
2'435.00 21.03.24 |
1789 17.01.24 |
48'159 |
|
Kering 19.09.2024 / 17:30:00 |
232.25 | 2.31% |
233.70 12:14 |
229.40 09:51 |
438.63 14.03.24 |
224.95 16.09.24 |
153'450 |
|
L'Oreal 19.09.2024 / 17:30:00 |
377.15 | 3.27% |
377.30 17:29 |
367.00 09:53 |
461.85 06.06.24 |
364.55 12.09.24 |
299'313 |
|
LEGRAND 19.09.2024 / 17:30:00 |
104.33 | 1.61% |
104.95 15:40 |
102.68 10:29 |
104.95 19.09.24 |
88.42 10.01.24 |
401'301 |
|
LVMH 19.09.2024 / 17:30:00 |
614.90 | 2.81% |
618.35 12:42 |
607.30 09:50 |
886.40 14.03.24 |
596.8 18.09.24 |
221'015 |
|
Orange 19.09.2024 / 17:30:00 |
10.778 | -1.19% |
10.940 09:02 |
10.705 16:17 |
11.370 24.01.24 |
9.192 14.06.24 |
2'751'367 |
|
Pernod Ricard 19.09.2024 / 17:30:00 |
128.58 | 3.29% |
129.50 11:06 |
126.35 09:41 |
164.58 15.02.24 |
119.95 06.08.24 |
196'844 |