×
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
- 18.09.2025 - 15:50:35
- 785.53
- 1.00%
- 7.76
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 18.09.2025 / 15:35:35 |
41.43 | 1.17% | 0.48 | 41.41 | 41.43 | 377'001 | |
|
ADP 18.09.2025 / 15:35:06 |
110.20 | -0.54% | -0.60 | 110.20 | 110.30 | 13'788 | |
|
Air Liquide 18.09.2025 / 15:35:36 |
174.62 | 0.43% | 0.75 | 174.60 | 174.62 | 165'692 | |
|
Airbus Br Rg 18.09.2025 / 15:35:30 |
191.80 | 0.15% | 0.29 | 191.78 | 191.82 | 633'393 | |
|
Amundi 18.09.2025 / 15:35:00 |
64.65 | 1.49% | 0.95 | 64.50 | 64.65 | 41'302 | |
|
AXA 18.09.2025 / 15:35:32 |
39.45 | -0.39% | -0.16 | 39.44 | 39.45 | 952'140 | |
|
bioMerieux 18.09.2025 / 15:35:22 |
114.15 | 0.66% | 0.75 | 114.10 | 114.40 | 18'718 | |
|
BNP Paribas A 18.09.2025 / 15:35:30 |
78.13 | 0.71% | 0.55 | 78.12 | 78.14 | 496'551 | |
|
Bouygues 18.09.2025 / 15:35:29 |
37.15 | 0.16% | 0.06 | 37.14 | 37.15 | 89'955 | |
|
Bureau Veritas 18.09.2025 / 15:34:06 |
25.80 | -0.42% | -0.11 | 25.80 | 25.82 | 683'233 | |
|
Capgemini 18.09.2025 / 15:35:37 |
127.25 | 3.39% | 4.18 | 127.20 | 127.30 | 145'020 | |
|
Credit Agricole 18.09.2025 / 15:35:30 |
16.285 | 0.12% | 0.02 | 16.285 | 16.290 | 762'380 | |
|
Danone 18.09.2025 / 15:35:26 |
73.38 | -0.69% | -0.51 | 73.38 | 73.40 | 262'300 | |
|
Dassault Syst 18.09.2025 / 15:35:30 |
28.30 | 3.32% | 0.91 | 28.29 | 28.30 | 390'042 | |
|
Eiffage 18.09.2025 / 15:35:17 |
110.55 | 0.80% | 0.88 | 110.50 | 110.55 | 40'426 | |
|
ENGIE 18.09.2025 / 15:35:23 |
17.855 | -0.10% | -0.02 | 17.850 | 17.860 | 612'645 | |
|
EssilorLuxott 18.09.2025 / 15:35:34 |
274.20 | 1.31% | 3.55 | 274.10 | 274.20 | 210'895 | |
|
Euronext Br Rg 18.09.2025 / 15:35:35 |
135.60 | -0.07% | -0.10 | 135.50 | 135.60 | 71'808 | |
|
France 40 18.09.2025 / 15:50:36 |
785.52 | 1.00% | 7.76 | 0 | |||
|
Hermes Intl 18.09.2025 / 15:35:30 |
2'162.00 | 1.96% | 41.50 | 2'161.00 | 2'163.00 | 13'150 | |
|
Kering 18.09.2025 / 15:35:38 |
270.18 | 1.25% | 3.33 | 270.15 | 270.20 | 229'460 | |
|
L'Oreal 18.09.2025 / 15:35:36 |
377.45 | 0.24% | 0.90 | 377.45 | 377.50 | 111'502 | |
|
LEGRAND 18.09.2025 / 15:35:30 |
139.80 | 2.62% | 3.58 | 139.75 | 139.80 | 362'906 | |
|
LVMH 18.09.2025 / 15:35:30 |
521.40 | 2.38% | 12.10 | 521.20 | 521.40 | 216'028 | |
|
Michelin Rg 18.09.2025 / 15:35:20 |
31.08 | -0.50% | -0.16 | 31.06 | 31.08 | 908'515 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 18.09.2025 / 15:35:34 |
56.98 | 108.33% | 135.25% | -0.94% | -1.32% | 20.45% | 148.82% | 135.55% |
|
Thales 18.09.2025 / 15:35:20 |
255.20 | 82.64% | 89.47% | 4.72% | 10.14% | 2.24% | 71.85% | 123.05% |
|
LEGRAND 18.09.2025 / 15:35:30 |
139.80 | 45.07% | 44.77% | 1.29% | 7.17% | 27.53% | 34.00% | 96.34% |
|
Orange 18.09.2025 / 15:35:28 |
13.610 | 42.08% | 32.57% | -1.96% | -5.98% | 6.81% | 26.28% | 35.67% |
|
Safran 18.09.2025 / 15:35:30 |
283.40 | 32.43% | 75.44% | -0.46% | -3.23% | 6.10% | 35.57% | 183.91% |
|
BNP Paribas A 18.09.2025 / 15:35:30 |
78.13 | 30.67% | 23.95% | -1.75% | -5.49% | 3.51% | 20.16% | 57.28% |
|
Eiffage 18.09.2025 / 15:35:17 |
110.55 | 29.39% | 13.39% | -1.47% | -11.84% | -5.99% | 18.18% | 24.27% |
|
Bouygues 18.09.2025 / 15:35:29 |
37.15 | 29.08% | 8.79% | -1.65% | -3.89% | -2.17% | 15.02% | 28.94% |
|
Euronext Br Rg 18.09.2025 / 15:35:35 |
135.60 | 25.07% | 72.70% | -1.31% | -5.93% | -7.41% | 35.60% | 97.00% |
|
Airbus Br Rg 18.09.2025 / 15:35:30 |
191.80 | 23.63% | 37.14% | -0.98% | 6.03% | 9.28% | 43.85% | 108.74% |
|
Credit Agricole 18.09.2025 / 15:35:30 |
16.285 | 21.58% | 26.56% | -1.12% | -4.05% | 2.92% | 13.46% | 73.39% |
|
Vinci 18.09.2025 / 15:35:11 |
116.85 | 16.72% | 2.49% | -1.43% | -9.19% | -5.77% | 5.63% | 26.85% |
|
ENGIE 18.09.2025 / 15:35:23 |
17.855 | 16.28% | 12.35% | -1.16% | -5.50% | -9.94% | 14.60% | 39.15% |
|
EssilorLuxott 18.09.2025 / 15:35:34 |
274.20 | 15.74% | 49.04% | 2.91% | 0.44% | 18.34% | 31.99% | 86.65% |
|
AXA 18.09.2025 / 15:35:32 |
39.45 | 15.30% | 34.28% | -1.94% | -8.33% | -5.32% | 8.72% | 57.14% |
|
Danone 18.09.2025 / 15:35:26 |
73.38 | 13.96% | 25.92% | -1.86% | -0.54% | 5.58% | 13.59% | 49.24% |
|
Air Liquide 18.09.2025 / 15:35:36 |
174.62 | 11.24% | 8.59% | -1.23% | -4.81% | 0.26% | 2.39% | 57.03% |
|
Kering 18.09.2025 / 15:35:38 |
270.18 | 10.89% | -33.12% | 12.46% | 23.93% | 54.80% | 16.33% | -46.00% |
|
L'Oreal 18.09.2025 / 15:35:36 |
377.45 | 10.13% | -16.44% | -1.69% | -5.95% | 7.77% | 0.08% | 11.05% |
|
bioMerieux 18.09.2025 / 15:35:22 |
114.15 | 9.67% | 12.78% | -1.85% | -10.40% | -4.56% | 5.40% | 29.89% |
|
Saint-Gobain 18.09.2025 / 15:35:30 |
94.20 | 8.11% | 39.63% | 0.42% | -2.29% | -3.82% | 11.56% | 130.81% |
|
France 40 18.09.2025 / 15:50:36 |
785.52 | 6.82% | 4.81% | 0.53% | -0.98% | 3.84% | 3.78% | 29.64% |
|
Veolia Environnem 18.09.2025 / 15:35:15 |
28.43 | 5.32% | 0.14% | -2.20% | -6.65% | -6.36% | -5.78% | 32.31% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -5.13% |
|
Amundi 18.09.2025 / 15:35:00 |
64.65 | -1.09% | 3.41% | 1.17% | -1.52% | -5.17% | -7.11% | 30.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 18.09.2025 / 15:35:35 |
41.43 | 1.17% |
41.87 14:40 |
41.20 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
377'001 |
|
ADP 18.09.2025 / 15:35:06 |
110.20 | -0.54% |
112.10 10:22 |
110.10 15:19 |
124.90 20.08.25 |
89.5 07.04.25 |
13'788 |
|
Air Liquide 18.09.2025 / 15:35:36 |
174.62 | 0.43% |
175.87 12:06 |
174.36 15:12 |
187.14 16.05.25 |
154.18 02.01.25 |
165'692 |
|
Airbus Br Rg 18.09.2025 / 15:35:30 |
191.80 | 0.15% |
194.14 09:35 |
191.02 13:37 |
198.34 15.09.25 |
126.4 07.04.25 |
633'393 |
|
Amundi 18.09.2025 / 15:35:00 |
64.65 | 1.49% |
64.80 13:56 |
63.85 09:00 |
76.00 25.03.25 |
56.45 07.04.25 |
41'302 |
|
AXA 18.09.2025 / 15:35:32 |
39.45 | -0.39% |
39.72 09:01 |
39.33 13:19 |
43.60 15.08.25 |
33.17 13.01.25 |
952'140 |
|
bioMerieux 18.09.2025 / 15:35:22 |
114.15 | 0.66% |
114.60 10:05 |
113.60 09:28 |
128.30 20.08.25 |
101.7 03.01.25 |
18'718 |
|
BNP Paribas A 18.09.2025 / 15:35:30 |
78.13 | 0.71% |
78.86 11:17 |
77.87 15:20 |
84.69 15.08.25 |
57.91 02.01.25 |
496'551 |
|
Bouygues 18.09.2025 / 15:35:29 |
37.15 | 0.16% |
37.51 11:12 |
36.98 15:18 |
39.73 23.05.25 |
28.31 13.01.25 |
89'955 |
|
Bureau Veritas 18.09.2025 / 15:34:06 |
25.80 | -0.42% |
25.93 10:02 |
25.76 14:47 |
31.54 15.01.25 |
24.22 07.04.25 |
683'233 |
|
Capgemini 18.09.2025 / 15:35:37 |
127.25 | 3.39% |
128.03 13:32 |
124.45 09:10 |
186.65 14.02.25 |
112.3 07.04.25 |
145'020 |
|
Credit Agricole 18.09.2025 / 15:35:30 |
16.285 | 0.12% |
16.430 09:34 |
16.235 11:55 |
17.775 21.05.25 |
13.0975 02.01.25 |
762'380 |
|
Danone 18.09.2025 / 15:35:26 |
73.38 | -0.69% |
73.99 10:14 |
73.14 15:14 |
77.16 02.05.25 |
63.52 16.01.25 |
262'300 |
|
Dassault Syst 18.09.2025 / 15:35:30 |
28.30 | 3.32% |
28.41 14:24 |
27.72 09:00 |
41.17 06.02.25 |
26.25 02.09.25 |
390'042 |
|
Eiffage 18.09.2025 / 15:35:17 |
110.55 | 0.80% |
111.55 10:35 |
110.20 14:39 |
127.90 20.05.25 |
82.16 13.01.25 |
40'426 |
|
ENGIE 18.09.2025 / 15:35:23 |
17.855 | -0.10% |
18.000 10:44 |
17.795 14:51 |
20.14 01.07.25 |
15.325 29.01.25 |
612'645 |
|
EssilorLuxott 18.09.2025 / 15:35:34 |
274.20 | 1.31% |
275.70 13:28 |
270.85 09:00 |
297.95 14.02.25 |
226 07.04.25 |
210'895 |
|
Euronext Br Rg 18.09.2025 / 15:35:35 |
135.60 | -0.07% |
136.90 09:52 |
134.70 14:36 |
153.35 18.07.25 |
104.6 14.01.25 |
71'808 |
|
France 40 18.09.2025 / 15:50:36 |
785.52 | 1.00% |
788.56 11:04 |
777.76 09:00 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 18.09.2025 / 15:35:30 |
2'162.00 | 1.96% |
2'177.50 14:25 |
2'124.00 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
13'150 |
|
Kering 18.09.2025 / 15:35:38 |
270.18 | 1.25% |
271.95 14:34 |
265.20 09:44 |
283.33 14.02.25 |
149.8 07.04.25 |
229'460 |
|
L'Oreal 18.09.2025 / 15:35:36 |
377.45 | 0.24% |
380.00 14:00 |
376.70 09:25 |
408.35 28.08.25 |
323.7 15.01.25 |
111'502 |
|
LEGRAND 18.09.2025 / 15:35:30 |
139.80 | 2.62% |
141.80 13:16 |
139.25 09:00 |
141.80 18.09.25 |
82.92 07.04.25 |
362'906 |
|
LVMH 18.09.2025 / 15:35:30 |
521.40 | 2.38% |
525.30 13:30 |
509.45 09:01 |
762.80 28.01.25 |
436.55 26.06.25 |
216'028 |
|
Michelin Rg 18.09.2025 / 15:35:20 |
31.08 | -0.50% |
31.22 09:05 |
30.66 09:36 |
35.70 11.03.25 |
28.47 09.04.25 |
908'515 |