×
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
- 09.10.2024 - 17:30:01
- 754.16
- 0.58%
- 4.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Air Liquide 09.10.2024 / 17:30:00 |
169.48 | 0.32% | 0.54 | 169.46 | 169.50 | 223'354 | |
|
Airbus Br Rg 09.10.2024 / 17:30:00 |
127.32 | 0.89% | 1.12 | 127.44 | 127.44 | 795'761 | |
|
Alstom 09.10.2024 / 17:30:00 |
19.673 | 1.37% | 0.27 | 19.670 | 19.675 | 237'740 | |
|
Amundi 09.10.2024 / 17:30:00 |
67.83 | 0.22% | 0.15 | 67.90 | 67.90 | 41'946 | |
|
AXA 09.10.2024 / 17:30:00 |
34.67 | 0.87% | 0.30 | 34.70 | 34.70 | 1'069'861 | |
|
BNP Paribas A 09.10.2024 / 17:30:00 |
62.10 | 0.80% | 0.49 | 62.01 | 62.12 | 657'252 | |
|
Bollore 09.10.2024 / 17:30:00 |
5.920 | 0.13% | 0.01 | 5.910 | 5.925 | 109'763 | |
|
Bouygues 09.10.2024 / 17:30:00 |
29.59 | 1.68% | 0.49 | 29.58 | 29.59 | 154'718 | |
|
Bureau Veritas 09.10.2024 / 17:30:00 |
29.36 | 0.55% | 0.16 | 29.36 | 29.42 | 199'863 | |
|
Capgemini 09.10.2024 / 17:30:00 |
184.35 | 0.53% | 0.98 | 184.20 | 184.35 | 141'442 | |
|
Carrefour 09.10.2024 / 17:30:00 |
15.603 | 0.47% | 0.07 | 15.600 | 15.630 | 736'694 | |
|
Credit Agricole 09.10.2024 / 17:30:00 |
13.960 | 0.70% | 0.10 | 13.955 | 13.970 | 1'826'334 | |
|
Danone 09.10.2024 / 17:30:00 |
64.76 | 0.36% | 0.23 | 64.76 | 64.86 | 627'890 | |
|
Dassault Syst 09.10.2024 / 17:30:00 |
34.09 | -1.07% | -0.37 | 34.09 | 34.13 | 1'419'436 | |
|
ENGIE 09.10.2024 / 17:30:00 |
15.385 | 0.36% | 0.06 | 15.390 | 15.390 | 1'417'709 | |
|
EssilorLuxott 09.10.2024 / 17:30:00 |
214.05 | 0.30% | 0.65 | 213.40 | 214.10 | 193'046 | |
|
Eurofins Scientific 09.10.2024 / 17:30:00 |
56.04 | 0.57% | 0.32 | 56.02 | 56.08 | 136'254 | |
|
France 40 09.10.2024 / 17:30:01 |
754.16 | 0.58% | 4.36 | 0 | |||
|
Hermes Intl 09.10.2024 / 17:30:00 |
2'124.50 | -0.84% | -18.00 | 2'115.00 | 2'125.00 | 36'623 | |
|
Kering 09.10.2024 / 17:30:00 |
240.10 | 2.03% | 4.78 | 240.00 | 240.00 | 243'724 | |
|
L'Oreal 09.10.2024 / 17:30:00 |
390.98 | 1.05% | 4.08 | 390.40 | 390.95 | 131'579 | |
|
LEGRAND 09.10.2024 / 17:30:00 |
104.20 | 2.48% | 2.53 | 104.05 | 104.05 | 284'434 | |
|
LVMH 09.10.2024 / 17:30:00 |
658.70 | 0.74% | 4.85 | 656.40 | 656.40 | 256'837 | |
|
Orange 09.10.2024 / 17:30:00 |
10.150 | 0.50% | 0.05 | 10.145 | 10.150 | 2'406'376 | |
|
Pernod Ricard 09.10.2024 / 17:30:00 |
126.48 | -0.10% | -0.13 | 126.45 | 126.50 | 216'352 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alstom 09.10.2024 / 17:30:00 |
19.673 | 92.12% | 2.54% | 7.35% | 22.67% | 11.46% | 55.61% | -34.17% |
|
Schneider El 09.10.2024 / 17:30:00 |
242.25 | 31.34% | 82.64% | 2.58% | 10.36% | 6.51% | 54.04% | 69.61% |
|
Bureau Veritas 09.10.2024 / 17:30:00 |
29.36 | 28.18% | 18.65% | 0.72% | 0.27% | 13.36% | 23.57% | 10.73% |
|
Safran 09.10.2024 / 17:30:00 |
203.60 | 28.15% | 74.78% | -3.00% | 3.96% | 0.54% | 33.89% | 77.65% |
|
Saint-Gobain 09.10.2024 / 17:30:00 |
82.37 | 22.98% | 79.58% | 0.55% | 6.95% | 4.24% | 49.65% | 36.57% |
|
EssilorLuxott 09.10.2024 / 17:30:00 |
214.05 | 17.51% | 26.12% | 1.33% | 2.39% | 12.81% | 28.54% | 29.96% |
|
AXA 09.10.2024 / 17:30:00 |
34.67 | 16.55% | 31.91% | 0.77% | -1.81% | 8.24% | 21.39% | 41.79% |
|
Publicis Grp 09.10.2024 / 17:30:00 |
97.50 | 15.55% | 63.35% | -0.11% | 2.83% | -0.03% | 32.94% | 70.64% |
|
Thales 09.10.2024 / 17:30:00 |
150.75 | 12.03% | 25.69% | 2.06% | 3.15% | -0.07% | 8.45% | 77.02% |
|
Sanofi 09.10.2024 / 17:30:00 |
100.80 | 11.90% | 11.80% | -1.33% | -3.78% | 9.58% | -2.44% | 24.33% |
|
Hermes Intl 09.10.2024 / 17:30:00 |
2'124.50 | 11.66% | 48.27% | -1.05% | 11.29% | 2.58% | 21.33% | 76.52% |
|
Danone 09.10.2024 / 17:30:00 |
64.76 | 9.97% | 31.08% | -0.25% | -1.63% | 10.17% | 18.50% | 13.53% |
|
Amundi 09.10.2024 / 17:30:00 |
67.83 | 9.86% | 27.21% | 1.76% | 3.08% | 3.12% | 26.30% | -9.25% |
|
LEGRAND 09.10.2024 / 17:30:00 |
104.20 | 8.05% | 35.89% | 2.08% | 5.92% | 10.01% | 18.95% | 12.75% |
|
Credit Agricole 09.10.2024 / 17:30:00 |
13.960 | 7.86% | 41.01% | 2.61% | -1.50% | 1.58% | 19.54% | 8.05% |
|
Vivendi 09.10.2024 / 17:30:00 |
10.308 | 5.93% | 14.82% | -0.65% | 2.59% | -6.25% | 20.56% | -7.50% |
|
Air Liquide 09.10.2024 / 17:30:00 |
169.48 | 5.52% | 40.36% | -0.78% | -0.18% | 2.55% | 14.16% | 46.56% |
|
Bollore 09.10.2024 / 17:30:00 |
5.920 | 4.74% | 12.83% | -0.46% | 5.90% | -0.38% | 15.29% | 17.78% |
|
Veolia Environnem 09.10.2024 / 17:30:00 |
29.30 | 2.43% | 21.92% | 0.15% | -0.56% | 2.39% | 9.43% | 12.19% |
|
France 40 09.10.2024 / 17:30:01 |
754.16 | 1.63% | 17.15% | -0.01% | 2.32% | 0.70% | 7.02% | 15.44% |
|
TotalEnergies 09.10.2024 / 17:30:00 |
62.08 | 0.91% | 5.98% | 2.66% | 3.40% | -1.41% | 0.63% | 43.39% |
|
BNP Paribas A 09.10.2024 / 17:30:00 |
62.10 | -1.57% | 15.70% | 1.99% | -0.47% | -1.32% | 3.09% | 8.09% |
|
Orange 09.10.2024 / 17:30:00 |
10.150 | -1.98% | 8.82% | -0.20% | -5.78% | 1.12% | -7.81% | 6.90% |
|
Capgemini 09.10.2024 / 17:30:00 |
184.35 | -2.85% | 17.59% | -3.91% | -3.28% | -4.90% | 8.41% | 4.25% |
|
ENGIE 09.10.2024 / 17:30:00 |
15.385 | -3.63% | 14.51% | -0.49% | -3.96% | 10.01% | 4.43% | 32.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Air Liquide 09.10.2024 / 17:30:00 |
169.48 | 0.32% |
169.61 17:24 |
167.85 09:05 |
179.45 15.03.24 |
150.6 05.02.24 |
223'354 |
|
Airbus Br Rg 09.10.2024 / 17:30:00 |
127.32 | 0.89% |
127.44 17:27 |
125.18 09:41 |
172.78 27.03.24 |
124.72 08.10.24 |
795'761 |
|
Alstom 09.10.2024 / 17:30:00 |
19.673 | 1.37% |
19.685 17:07 |
19.370 09:00 |
19.890 07.10.24 |
8.84102 03.01.24 |
237'740 |
|
Amundi 09.10.2024 / 17:30:00 |
67.83 | 0.22% |
67.95 09:46 |
67.60 09:13 |
72.30 16.05.24 |
58.75 13.02.24 |
41'946 |
|
AXA 09.10.2024 / 17:30:00 |
34.67 | 0.87% |
34.72 16:00 |
34.28 09:03 |
36.66 20.09.24 |
29.03 14.06.24 |
1'069'861 |
|
BNP Paribas A 09.10.2024 / 17:30:00 |
62.10 | 0.80% |
62.14 11:46 |
61.47 09:12 |
73.08 20.05.24 |
53.07 09.02.24 |
657'252 |
|
Bollore 09.10.2024 / 17:30:00 |
5.920 | 0.13% |
5.975 09:35 |
5.905 15:57 |
6.425 04.04.24 |
5.29 05.08.24 |
109'763 |
|
Bouygues 09.10.2024 / 17:30:00 |
29.59 | 1.68% |
29.59 17:29 |
29.24 09:12 |
38.26 02.04.24 |
28.44 03.10.24 |
154'718 |
|
Bureau Veritas 09.10.2024 / 17:30:00 |
29.36 | 0.55% |
29.40 17:06 |
29.20 10:03 |
30.80 26.09.24 |
22.52 08.01.24 |
199'863 |
|
Capgemini 09.10.2024 / 17:30:00 |
184.35 | 0.53% |
185.75 09:54 |
183.40 14:40 |
227.40 04.03.24 |
170.15 05.08.24 |
141'442 |
|
Carrefour 09.10.2024 / 17:30:00 |
15.603 | 0.47% |
15.605 17:29 |
15.425 11:56 |
16.920 14.05.24 |
13.145 28.06.24 |
736'694 |
|
Credit Agricole 09.10.2024 / 17:30:00 |
13.960 | 0.70% |
13.963 16:59 |
13.753 09:12 |
15.925 20.05.24 |
12.12 15.02.24 |
1'826'334 |
|
Danone 09.10.2024 / 17:30:00 |
64.76 | 0.36% |
64.97 13:17 |
64.31 09:05 |
66.34 10.09.24 |
56.14 20.06.24 |
627'890 |
|
Dassault Syst 09.10.2024 / 17:30:00 |
34.09 | -1.07% |
34.52 09:11 |
33.07 10:30 |
48.87 30.01.24 |
32.26 05.08.24 |
1'419'436 |
|
ENGIE 09.10.2024 / 17:30:00 |
15.385 | 0.36% |
15.463 09:59 |
15.335 14:40 |
16.642 10.01.24 |
13.07 14.06.24 |
1'417'709 |
|
EssilorLuxott 09.10.2024 / 17:30:00 |
214.05 | 0.30% |
214.60 14:04 |
212.70 10:25 |
280.35 13.08.24 |
172.84 16.01.24 |
193'046 |
|
Eurofins Scientific 09.10.2024 / 17:30:00 |
56.04 | 0.57% |
56.70 09:30 |
55.62 16:17 |
62.10 10.04.24 |
39.46 24.06.24 |
136'254 |
|
France 40 09.10.2024 / 17:30:01 |
754.16 | 0.58% |
754.35 17:29 |
748.38 09:12 |
816.70 10.05.24 |
699.0702 05.08.24 |
|
|
Hermes Intl 09.10.2024 / 17:30:00 |
2'124.50 | -0.84% |
2'149.00 09:01 |
2'111.00 09:22 |
2'435.00 21.03.24 |
1789 17.01.24 |
36'623 |
|
Kering 09.10.2024 / 17:30:00 |
240.10 | 2.03% |
241.30 10:16 |
236.30 09:00 |
438.63 14.03.24 |
218.15 23.09.24 |
243'724 |
|
L'Oreal 09.10.2024 / 17:30:00 |
390.98 | 1.05% |
392.53 10:16 |
387.83 14:45 |
461.85 06.06.24 |
364.55 12.09.24 |
131'579 |
|
LEGRAND 09.10.2024 / 17:30:00 |
104.20 | 2.48% |
104.20 17:28 |
101.80 09:16 |
107.40 26.09.24 |
88.42 10.01.24 |
284'434 |
|
LVMH 09.10.2024 / 17:30:00 |
658.70 | 0.74% |
660.90 17:12 |
648.30 09:22 |
886.40 14.03.24 |
582.1 23.09.24 |
256'837 |
|
Orange 09.10.2024 / 17:30:00 |
10.150 | 0.50% |
10.150 17:29 |
10.063 14:51 |
11.370 24.01.24 |
9.192 14.06.24 |
2'406'376 |
|
Pernod Ricard 09.10.2024 / 17:30:00 |
126.48 | -0.10% |
126.90 09:57 |
125.58 09:13 |
164.58 15.02.24 |
119.95 06.08.24 |
216'352 |