×
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
- 05.10.2026 - 17:30:07
- 779.91
- -0.79%
- -6.21
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 05.10.2026 / 17:30:00 |
43.55 | -1.37% | -0.61 | 43.53 | 43.56 | 0 | |
|
ADP 05.10.2026 / 17:30:00 |
106.80 | 0.19% | 0.20 | 106.60 | 106.90 | 0 | |
|
Air Liquide 05.10.2026 / 17:30:00 |
171.34 | 0.55% | 0.94 | 171.28 | 171.38 | 0 | |
|
Airbus Br Rg 05.10.2026 / 17:30:00 |
189.12 | -0.23% | -0.43 | 189.10 | 189.14 | 0 | |
|
Amundi 05.10.2026 / 17:30:00 |
88.53 | -0.34% | -0.30 | 88.45 | 88.90 | 0 | |
|
AXA 05.10.2026 / 17:30:00 |
42.10 | 0.17% | 0.07 | 42.10 | 42.11 | 0 | |
|
BNP Paribas A 05.10.2026 / 17:30:00 |
92.47 | 0.89% | 0.82 | 92.43 | 92.47 | 0 | |
|
Bouygues 05.10.2026 / 17:30:00 |
40.58 | -0.02% | -0.01 | 40.57 | 40.59 | 0 | |
|
Bureau Veritas 05.10.2026 / 17:30:00 |
26.46 | -0.38% | -0.10 | 26.44 | 26.46 | 0 | |
|
Capgemini 05.10.2026 / 17:30:00 |
108.45 | -1.03% | -1.13 | 108.40 | 108.50 | 0 | |
|
Carrefour 05.10.2026 / 17:30:00 |
15.440 | 0.62% | 0.10 | 15.435 | 15.440 | 0 | |
|
Credit Agricole 05.10.2026 / 17:30:00 |
16.890 | 0.63% | 0.11 | 16.885 | 16.890 | 0 | |
|
Danone 05.10.2026 / 17:30:00 |
57.76 | -2.27% | -1.34 | 57.76 | 57.78 | 0 | |
|
Dassault Syst 05.10.2026 / 17:30:00 |
21.43 | 4.23% | 0.87 | 21.43 | 21.45 | 0 | |
|
Eiffage 05.10.2026 / 17:30:00 |
100.30 | 0.30% | 0.30 | 100.25 | 100.35 | 0 | |
|
ENGIE 05.10.2026 / 17:30:00 |
22.86 | 0.44% | 0.10 | 22.85 | 22.86 | 0 | |
|
EssilorLuxott 05.10.2026 / 17:30:00 |
144.15 | 0.91% | 1.30 | 144.05 | 144.20 | 0 | |
|
Euronext Br Rg 05.10.2026 / 17:30:00 |
161.95 | 0.84% | 1.35 | 161.90 | 162.00 | 0 | |
|
France 40 05.10.2026 / 17:30:07 |
779.91 | -0.79% | -6.21 | 0 | |||
|
Hermes Intl 05.10.2026 / 17:30:00 |
1'280.50 | -1.69% | -22.00 | 1'280.00 | 1'281.00 | 0 | |
|
Ipsen 05.10.2026 / 17:30:00 |
140.20 | 0.32% | 0.45 | 139.70 | 140.70 | 0 | |
|
Kering 05.10.2026 / 17:30:00 |
208.85 | -0.59% | -1.25 | 208.75 | 208.90 | 0 | |
|
L'Oreal 05.10.2026 / 17:30:00 |
372.15 | -0.07% | -0.28 | 372.15 | 372.30 | 0 | |
|
LEGRAND 05.10.2026 / 17:30:00 |
143.15 | -0.71% | -1.03 | 143.10 | 143.20 | 0 | |
|
LVMH 05.10.2026 / 17:30:00 |
380.70 | 0.51% | 1.95 | 380.65 | 380.75 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
STMicroelectr Br Rg 05.10.2026 / 17:30:00 |
50.94 | 124.89% | 106.25% | 11.00% | 9.28% | -17.12% | 104.83% | 22.32% |
|
TotalEnergies 05.10.2026 / 17:30:00 |
75.61 | 33.97% | 39.36% | -5.59% | -2.04% | 7.50% | 47.23% | 20.63% |
|
Schneider El 05.10.2026 / 17:30:00 |
273.50 | 28.53% | 25.13% | -5.97% | -7.55% | 2.07% | 9.07% | 95.02% |
|
Amundi 05.10.2026 / 17:30:00 |
88.53 | 25.64% | 37.93% | -3.09% | -6.77% | 0.71% | 30.09% | 68.23% |
|
Euronext Br Rg 05.10.2026 / 17:30:00 |
161.95 | 25.57% | 48.02% | 0.56% | 1.63% | 8.62% | 31.03% | 148.80% |
|
Ipsen 05.10.2026 / 17:30:00 |
140.20 | 17.24% | 25.90% | -2.30% | -15.03% | -13.08% | 20.55% | 12.88% |
|
Air Liquide 05.10.2026 / 17:30:00 |
171.34 | 17.15% | 19.92% | 1.95% | 0.51% | -2.77% | 10.91% | 31.11% |
|
Michelin Rg 05.10.2026 / 17:30:00 |
33.18 | 16.57% | 3.49% | -1.89% | -3.98% | -4.68% | 6.48% | 12.97% |
|
LEGRAND 05.10.2026 / 17:30:00 |
143.15 | 13.37% | 53.54% | 6.27% | -0.73% | 3.34% | -0.33% | 65.64% |
|
BNP Paribas A 05.10.2026 / 17:30:00 |
92.47 | 13.36% | 54.37% | -6.21% | -11.23% | -8.24% | 22.15% | 53.65% |
|
Safran 05.10.2026 / 17:30:00 |
329.20 | 10.92% | 56.26% | -1.13% | -1.23% | 0.11% | 10.28% | 125.29% |
|
Carrefour 05.10.2026 / 17:30:00 |
15.440 | 7.87% | 12.01% | -6.55% | -5.13% | -7.16% | 19.55% | -4.93% |
|
Publicis Grp 05.10.2026 / 17:30:00 |
93.96 | 5.82% | -8.64% | -2.43% | -6.32% | 6.80% | 13.56% | 32.95% |
|
Veolia Environnem 05.10.2026 / 17:30:00 |
30.45 | 2.98% | 12.74% | -2.36% | -4.44% | -17.44% | 6.64% | 15.29% |
|
AXA 05.10.2026 / 17:30:00 |
42.10 | 2.67% | 22.38% | -4.36% | -4.66% | -4.87% | 6.88% | 51.99% |
|
ENGIE 05.10.2026 / 17:30:00 |
22.86 | 1.70% | 48.08% | -1.66% | -5.36% | -15.47% | 24.82% | 59.38% |
|
L'Oreal 05.10.2026 / 17:30:00 |
372.15 | 1.22% | 8.93% | -3.50% | -3.21% | -2.45% | -0.73% | -5.32% |
|
Sartorius Sted 05.10.2026 / 17:30:00 |
208.20 | 0.14% | 11.55% | -4.23% | 11.76% | 10.28% | 5.20% | -6.68% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Orange 05.10.2026 / 17:30:00 |
14.008 | -1.80% | 45.10% | 0.14% | -8.51% | -13.53% | 6.54% | 28.31% |
|
Bureau Veritas 05.10.2026 / 17:30:00 |
26.46 | -2.16% | -9.18% | -0.88% | -2.13% | -3.59% | -2.45% | 14.36% |
|
Thales 05.10.2026 / 17:30:00 |
227.00 | -2.25% | 61.43% | 0.09% | -1.90% | 2.78% | -13.49% | 69.81% |
|
Societe Generale 05.10.2026 / 17:30:00 |
65.40 | -4.00% | 143.53% | -8.83% | -12.83% | -11.87% | 19.80% | 189.21% |
|
France 40 05.10.2026 / 17:30:07 |
779.91 | -4.02% | 6.90% | -3.18% | -5.46% | -6.35% | -1.95% | 12.88% |
|
ADP 05.10.2026 / 17:30:00 |
106.80 | -4.05% | -5.08% | -3.52% | -1.20% | -4.30% | -4.90% | -2.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 05.10.2026 / 17:30:00 |
43.55 | -1.37% |
44.23 09:00 |
43.40 16:01 |
51.98 25.06.26 |
37.54 19.03.26 |
496'751 |
|
ADP 05.10.2026 / 17:30:00 |
106.80 | 0.19% |
107.60 14:45 |
106.20 09:01 |
128.50 30.07.26 |
99.05 29.04.26 |
38'900 |
|
Air Liquide 05.10.2026 / 17:30:00 |
171.34 | 0.55% |
177.09 09:00 |
170.79 16:00 |
182.24 06.07.26 |
140.8 06.01.26 |
476'620 |
|
Airbus Br Rg 05.10.2026 / 17:30:00 |
189.12 | -0.23% |
190.22 14:05 |
188.10 09:22 |
221.30 14.01.26 |
157.42 31.03.26 |
349'352 |
|
Amundi 05.10.2026 / 17:30:00 |
88.53 | -0.34% |
89.10 13:40 |
87.80 09:29 |
97.65 07.09.26 |
69.425 23.03.26 |
56'986 |
|
AXA 05.10.2026 / 17:30:00 |
42.10 | 0.17% |
42.31 13:27 |
41.82 09:24 |
45.66 29.07.26 |
36.55 23.03.26 |
1'220'261 |
|
BNP Paribas A 05.10.2026 / 17:30:00 |
92.47 | 0.89% |
92.69 16:41 |
89.90 09:24 |
113.84 13.08.26 |
78.83 23.03.26 |
966'194 |
|
Bouygues 05.10.2026 / 17:30:00 |
40.58 | -0.02% |
40.72 16:18 |
40.16 09:27 |
53.48 09.04.26 |
40.16 05.10.26 |
262'726 |
|
Bureau Veritas 05.10.2026 / 17:30:00 |
26.46 | -0.38% |
26.81 09:02 |
26.33 12:10 |
30.17 29.07.26 |
24.605 22.04.26 |
869'530 |
|
Capgemini 05.10.2026 / 17:30:00 |
108.45 | -1.03% |
110.25 09:01 |
106.48 12:14 |
152.75 09.01.26 |
85.62 23.07.26 |
283'480 |
|
Carrefour 05.10.2026 / 17:30:00 |
15.440 | 0.62% |
15.595 09:00 |
15.320 15:46 |
17.535 19.05.26 |
13.585 30.01.26 |
960'298 |
|
Credit Agricole 05.10.2026 / 17:30:00 |
16.890 | 0.63% |
16.940 16:15 |
16.580 09:24 |
20.39 13.08.26 |
15.535 23.03.26 |
2'642'950 |
|
Danone 05.10.2026 / 17:30:00 |
57.76 | -2.27% |
58.78 09:00 |
57.71 17:23 |
77.74 14.01.26 |
57.24 01.10.26 |
378'273 |
|
Dassault Syst 05.10.2026 / 17:30:00 |
21.43 | 4.23% |
21.70 15:46 |
20.82 10:04 |
24.95 12.01.26 |
15.85 17.02.26 |
1'120'649 |
|
Eiffage 05.10.2026 / 17:30:00 |
100.30 | 0.30% |
100.58 16:19 |
99.06 09:23 |
147.50 27.02.26 |
98.11 01.10.26 |
93'808 |
|
ENGIE 05.10.2026 / 17:30:00 |
22.86 | 0.44% |
22.94 16:51 |
22.61 13:11 |
29.89 26.02.26 |
22.28 01.10.26 |
1'309'047 |
|
EssilorLuxott 05.10.2026 / 17:30:00 |
144.15 | 0.91% |
146.43 13:56 |
141.70 09:04 |
286.00 15.01.26 |
138.275 18.09.26 |
227'607 |
|
Euronext Br Rg 05.10.2026 / 17:30:00 |
161.95 | 0.84% |
162.55 16:56 |
159.50 15:05 |
166.30 27.08.26 |
109.9 04.02.26 |
98'847 |
|
France 40 05.10.2026 / 17:30:07 |
779.91 | -0.79% |
788.67 09:00 |
777.02 15:47 |
871.93 07.08.26 |
749.3124 23.03.26 |
|
|
Hermes Intl 05.10.2026 / 17:30:00 |
1'280.50 | -1.69% |
1'290.00 09:00 |
1'260.00 09:01 |
2'299.00 15.01.26 |
1260 05.10.26 |
46'481 |
|
Ipsen 05.10.2026 / 17:30:00 |
140.20 | 0.32% |
142.10 12:57 |
139.90 09:24 |
173.45 06.05.26 |
116.1 05.01.26 |
13'548 |
|
Kering 05.10.2026 / 17:30:00 |
208.85 | -0.59% |
211.50 09:00 |
206.20 12:00 |
320.45 12.01.26 |
204.85 02.10.26 |
136'369 |
|
L'Oreal 05.10.2026 / 17:30:00 |
372.15 | -0.07% |
376.65 14:05 |
370.75 09:34 |
405.80 24.02.26 |
338.85 23.03.26 |
134'416 |
|
LEGRAND 05.10.2026 / 17:30:00 |
143.15 | -0.71% |
145.20 09:13 |
140.25 11:49 |
166.95 07.05.26 |
121.95 20.01.26 |
335'165 |
|
LVMH 05.10.2026 / 17:30:00 |
380.70 | 0.51% |
382.85 16:50 |
376.85 10:48 |
654.30 09.01.26 |
376.8 02.10.26 |
237'652 |