×
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
- 14.02.2025 - 13:50:35
- 815.57
- 0.30%
- 2.42
Börse:Cboe Europe Regional and Single EU country Index Series
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
France 40 14.02.2025 / 13:50:37 |
815.57 | 0.30% | 2.42 | 0 | |||
Air Liquide 14.02.2025 / 13:35:17 |
174.56 | 0.79% | 1.36 | 174.54 | 174.56 | 247'150 | |
Airbus Br Rg 14.02.2025 / 13:35:16 |
169.04 | -0.65% | -1.10 | 169.02 | 169.06 | 244'041 | |
Alstom 14.02.2025 / 13:34:42 |
20.21 | -0.74% | -0.15 | 20.20 | 20.22 | 200'992 | |
Amundi 14.02.2025 / 13:30:08 |
69.20 | -0.22% | -0.15 | 69.15 | 69.20 | 12'544 | |
AXA 14.02.2025 / 13:35:16 |
37.78 | -0.84% | -0.32 | 37.77 | 37.78 | 726'037 | |
BNP Paribas A 14.02.2025 / 13:35:12 |
70.15 | -0.07% | -0.05 | 70.15 | 70.16 | 330'293 | |
Bollore 14.02.2025 / 13:35:12 |
5.803 | -0.04% | 0.00 | 5.800 | 5.810 | 426'682 | |
Bouygues 14.02.2025 / 13:34:31 |
32.26 | 0.25% | 0.08 | 32.25 | 32.27 | 80'429 | |
Bureau Veritas 14.02.2025 / 13:34:42 |
30.82 | 0.98% | 0.30 | 30.80 | 30.82 | 206'184 | |
Capgemini 14.02.2025 / 13:35:34 |
186.20 | 0.40% | 0.75 | 186.15 | 186.25 | 83'650 | |
Carrefour 14.02.2025 / 13:34:41 |
13.890 | 0.47% | 0.07 | 13.885 | 13.895 | 219'675 | |
Credit Agricole 14.02.2025 / 13:35:03 |
15.253 | 0.44% | 0.07 | 15.250 | 15.255 | 855'132 | |
Danone 14.02.2025 / 13:35:20 |
67.36 | 0.66% | 0.44 | 67.34 | 67.38 | 228'687 | |
Dassault Syst 14.02.2025 / 13:35:08 |
40.32 | 0.77% | 0.31 | 40.31 | 40.33 | 161'290 | |
ENGIE 14.02.2025 / 13:33:44 |
15.523 | -0.50% | -0.08 | 15.520 | 15.525 | 802'017 | |
EssilorLuxott 14.02.2025 / 13:35:16 |
296.50 | 0.76% | 2.25 | 296.40 | 296.50 | 271'936 | |
Eurofins Scientific 14.02.2025 / 13:34:23 |
50.25 | -0.46% | -0.23 | 50.24 | 50.28 | 75'549 | |
Hermes Intl 14.02.2025 / 13:35:18 |
2'826.00 | 0.53% | 15.00 | 2'825.00 | 2'827.00 | 32'213 | |
Kering 14.02.2025 / 13:35:31 |
280.90 | 1.96% | 5.40 | 280.90 | 280.95 | 216'366 | |
L'Oreal 14.02.2025 / 13:35:18 |
341.78 | -0.05% | -0.18 | 341.75 | 341.80 | 120'706 | |
LEGRAND 14.02.2025 / 13:34:51 |
107.33 | 1.39% | 1.48 | 107.30 | 107.35 | 188'560 | |
LVMH 14.02.2025 / 13:35:18 |
714.00 | 1.08% | 7.60 | 713.90 | 714.00 | 193'504 | |
Orange 14.02.2025 / 13:35:21 |
10.953 | -1.53% | -0.17 | 10.950 | 10.955 | 1'853'059 | |
Pernod Ricard 14.02.2025 / 13:35:12 |
98.78 | -0.26% | -0.26 | 98.76 | 98.80 | 326'458 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
France 40 14.02.2025 / 13:50:37 |
815.57 | 10.91% | 9.58% | 2.78% | 6.02% | 13.04% | 6.64% | 17.72% |
Air Liquide 14.02.2025 / 13:35:17 |
174.56 | 10.81% | 8.18% | 3.34% | 8.05% | 9.20% | 12.22% | 45.86% |
Airbus Br Rg 14.02.2025 / 13:35:16 |
169.04 | 9.84% | 21.83% | 1.57% | 5.20% | 22.58% | 15.51% | 43.87% |
Alstom 14.02.2025 / 13:34:42 |
20.21 | -6.30% | 101.55% | -0.20% | -2.01% | -3.62% | 83.23% | -18.23% |
Amundi 14.02.2025 / 13:30:08 |
69.20 | 7.69% | 12.58% | 1.21% | 5.93% | 2.98% | 14.66% | -0.86% |
AXA 14.02.2025 / 13:35:16 |
37.78 | 10.92% | 29.18% | 0.60% | 7.03% | 10.86% | 21.93% | 34.47% |
BNP Paribas A 14.02.2025 / 13:35:12 |
70.15 | 18.24% | 12.16% | 1.21% | 13.04% | 23.39% | 29.00% | 8.17% |
Bollore 14.02.2025 / 13:35:12 |
5.803 | -2.11% | 2.83% | 2.02% | -0.04% | -0.43% | -5.96% | 17.72% |
Bouygues 14.02.2025 / 13:34:31 |
32.26 | 12.01% | -5.60% | 2.58% | 7.14% | 11.99% | -6.11% | -0.83% |
Bureau Veritas 14.02.2025 / 13:34:42 |
30.82 | 4.38% | 33.98% | 5.48% | 1.55% | 9.17% | 21.96% | 22.87% |
Capgemini 14.02.2025 / 13:35:34 |
186.20 | 17.52% | -1.75% | 6.64% | 16.01% | 20.52% | -15.50% | -5.91% |
Carrefour 14.02.2025 / 13:34:41 |
13.890 | 0.91% | -16.54% | -0.48% | 3.58% | -4.80% | -8.68% | -19.09% |
Credit Agricole 14.02.2025 / 13:35:03 |
15.253 | 13.51% | 18.15% | 0.94% | 8.97% | 17.35% | 24.43% | 8.48% |
Danone 14.02.2025 / 13:35:20 |
67.36 | 3.21% | 14.04% | 0.94% | 3.50% | 3.04% | 9.89% | 20.82% |
Dassault Syst 14.02.2025 / 13:35:08 |
40.32 | 19.61% | -9.55% | -0.02% | 15.88% | 24.56% | -7.21% | -2.40% |
ENGIE 14.02.2025 / 13:33:44 |
15.523 | 1.50% | -1.94% | -1.96% | -3.50% | 0.63% | 8.38% | 7.41% |
EssilorLuxott 14.02.2025 / 13:35:16 |
296.50 | 25.83% | 62.03% | 9.90% | 21.12% | 25.50% | 58.20% | 74.01% |
Eurofins Scientific 14.02.2025 / 13:34:23 |
50.25 | 2.08% | -14.53% | -1.35% | 6.87% | 6.85% | -13.12% | -42.58% |
Hermes Intl 14.02.2025 / 13:35:18 |
2'826.00 | 21.27% | 46.50% | 4.63% | 13.09% | 40.07% | 28.51% | 133.86% |
Kering 14.02.2025 / 13:35:31 |
280.90 | 14.48% | -30.95% | 16.19% | 15.68% | 33.89% | -34.38% | -55.55% |
L'Oreal 14.02.2025 / 13:35:18 |
341.78 | 0.01% | -24.12% | 0.85% | -0.79% | 3.96% | -22.75% | -6.04% |
LEGRAND 14.02.2025 / 13:34:51 |
107.33 | 12.73% | 12.49% | 12.12% | 9.90% | 11.01% | 16.63% | 21.67% |
LVMH 14.02.2025 / 13:35:18 |
714.00 | 10.80% | -3.71% | 4.49% | 3.68% | 22.41% | -12.48% | 3.12% |
Orange 14.02.2025 / 13:35:21 |
10.953 | 15.69% | 7.94% | 3.84% | 7.14% | 9.50% | 1.73% | 2.19% |
Pernod Ricard 14.02.2025 / 13:35:12 |
98.78 | -9.26% | -38.00% | -2.15% | -8.15% | -7.42% | -37.14% | -48.34% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Vivendi 14.02.2025 / 13:35:20 |
2.998 | -0.66% |
3.080 10:15 |
2.987 11:47 |
3.080 14.02.25 |
2.412 09.01.25 |
1'944'640 |
Bollore 14.02.2025 / 13:35:12 |
5.803 | -0.04% |
5.805 09:01 |
5.715 09:18 |
5.935 02.01.25 |
5.55 27.01.25 |
426'682 |
Worldline 14.02.2025 / 13:32:14 |
8.170 | 2.23% |
8.173 13:29 |
7.916 09:05 |
8.568 02.01.25 |
7.196 15.01.25 |
259'461 |
Orange 14.02.2025 / 13:35:21 |
10.953 | -1.53% |
11.040 09:00 |
10.875 11:11 |
11.188 13.02.25 |
9.442 08.01.25 |
1'853'059 |
Carrefour 14.02.2025 / 13:34:41 |
13.890 | 0.47% |
13.915 13:26 |
13.723 09:26 |
14.325 16.01.25 |
13.045 23.01.25 |
219'675 |
Credit Agricole 14.02.2025 / 13:35:03 |
15.253 | 0.44% |
15.270 12:51 |
15.065 09:26 |
15.440 12.02.25 |
13.0975 02.01.25 |
855'132 |
ENGIE 14.02.2025 / 13:33:44 |
15.523 | -0.50% |
15.635 10:22 |
15.505 09:10 |
16.215 11.02.25 |
15.325 29.01.25 |
802'017 |
Alstom 14.02.2025 / 13:34:42 |
20.21 | -0.74% |
20.53 10:02 |
20.12 09:01 |
22.43 06.01.25 |
18.285 03.02.25 |
200'992 |
STMicroelectr Br Rg 14.02.2025 / 13:34:46 |
23.34 | 1.79% |
23.38 13:03 |
22.85 09:01 |
25.87 07.01.25 |
20.665 03.02.25 |
406'994 |
Veolia Environnem 14.02.2025 / 13:34:57 |
27.58 | 0.64% |
27.75 10:21 |
27.36 09:05 |
28.09 07.02.25 |
26.19 13.01.25 |
298'005 |
Societe Generale 14.02.2025 / 13:35:16 |
36.96 | 0.56% |
37.02 12:51 |
36.65 09:46 |
37.94 13.02.25 |
26.385 03.01.25 |
790'858 |
Bouygues 14.02.2025 / 13:34:31 |
32.26 | 0.25% |
32.31 12:49 |
31.99 09:05 |
32.36 13.02.25 |
28.31 13.01.25 |
80'429 |
Bureau Veritas 14.02.2025 / 13:34:42 |
30.82 | 0.98% |
30.84 12:37 |
30.54 09:40 |
31.54 15.01.25 |
28.39 08.01.25 |
206'184 |
Dassault Syst 14.02.2025 / 13:35:08 |
40.32 | 0.77% |
40.38 12:20 |
39.87 09:00 |
41.17 06.02.25 |
32.26 03.01.25 |
161'290 |
AXA 14.02.2025 / 13:35:16 |
37.78 | -0.84% |
37.92 09:15 |
37.57 11:38 |
38.28 13.02.25 |
33.17 13.01.25 |
726'037 |
Eurofins Scientific 14.02.2025 / 13:34:23 |
50.25 | -0.46% |
50.62 12:24 |
49.90 09:35 |
52.60 03.02.25 |
45.6 15.01.25 |
75'549 |
TotalEnergies 14.02.2025 / 13:35:16 |
59.04 | 0.73% |
59.12 12:59 |
58.33 09:01 |
59.55 10.02.25 |
52.645 02.01.25 |
691'417 |
BNP Paribas A 14.02.2025 / 13:35:12 |
70.15 | -0.07% |
70.32 12:52 |
69.74 09:10 |
71.53 13.02.25 |
57.91 02.01.25 |
330'293 |
Amundi 14.02.2025 / 13:30:08 |
69.20 | -0.22% |
69.30 13:17 |
68.75 09:31 |
70.10 13.02.25 |
60.875 13.01.25 |
12'544 |
Danone 14.02.2025 / 13:35:20 |
67.36 | 0.66% |
67.36 13:07 |
66.54 09:05 |
67.96 31.01.25 |
63.52 16.01.25 |
228'687 |
Teleperformance 14.02.2025 / 13:33:29 |
102.15 | 1.92% |
102.45 10:28 |
100.20 09:03 |
102.45 14.02.25 |
79.82 08.01.25 |
66'879 |
Saint-Gobain 14.02.2025 / 13:35:26 |
96.72 | -0.06% |
97.52 10:41 |
95.88 09:02 |
98.22 13.02.25 |
82.32 13.01.25 |
285'050 |
LEGRAND 14.02.2025 / 13:34:51 |
107.33 | 1.39% |
107.55 10:42 |
106.00 09:00 |
107.55 14.02.25 |
92.34 03.01.25 |
188'560 |
Sanofi 14.02.2025 / 13:35:00 |
104.86 | -0.55% |
104.95 13:05 |
103.82 09:00 |
105.58 13.02.25 |
92.84 03.01.25 |
250'946 |
Publicis Grp 14.02.2025 / 13:35:28 |
105.50 | 0.81% |
105.75 13:27 |
104.05 09:17 |
109.25 06.02.25 |
97.04 16.01.25 |
129'357 |