×
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
- 24.04.2025 - 14:54:52
- 748.36
- -0.07%
- -0.49
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 24.04.2025 / 14:39:40 |
40.42 | 0.04% | 0.02 | 40.41 | 40.42 | 391'195 | |
|
ADP 24.04.2025 / 14:39:21 |
106.45 | 1.24% | 1.30 | 106.40 | 106.50 | 16'217 | |
|
Air Liquide 24.04.2025 / 14:39:28 |
179.02 | 2.54% | 4.44 | 179.00 | 179.04 | 358'841 | |
|
Airbus Br Rg 24.04.2025 / 14:39:28 |
137.04 | -1.38% | -1.92 | 137.02 | 137.04 | 570'597 | |
|
Amundi 24.04.2025 / 14:39:21 |
67.10 | 0.22% | 0.15 | 67.05 | 67.15 | 15'491 | |
|
AXA 24.04.2025 / 14:39:26 |
40.31 | -0.28% | -0.12 | 40.30 | 40.31 | 458'265 | |
|
bioMerieux 24.04.2025 / 14:36:43 |
113.80 | 0.35% | 0.40 | 113.70 | 113.90 | 21'451 | |
|
BNP Paribas A 24.04.2025 / 14:39:53 |
72.34 | -2.24% | -1.66 | 72.33 | 72.36 | 1'545'259 | |
|
Bouygues 24.04.2025 / 14:38:26 |
37.56 | 0.00% | 0.00 | 37.56 | 37.58 | 153'321 | |
|
Bureau Veritas 24.04.2025 / 14:39:05 |
27.92 | 2.65% | 0.72 | 27.90 | 27.94 | 600'704 | |
|
Capgemini 24.04.2025 / 14:39:27 |
131.70 | -0.53% | -0.70 | 131.70 | 131.75 | 139'236 | |
|
Credit Agricole 24.04.2025 / 14:39:19 |
16.720 | 0.06% | 0.01 | 16.720 | 16.725 | 625'159 | |
|
Danone 24.04.2025 / 14:39:21 |
75.34 | 1.54% | 1.14 | 75.34 | 75.36 | 504'574 | |
|
Dassault Syst 24.04.2025 / 14:39:55 |
32.01 | -5.83% | -1.98 | 32.00 | 32.02 | 1'746'090 | |
|
ENGIE 24.04.2025 / 14:39:48 |
18.718 | -0.36% | -0.07 | 18.715 | 18.720 | 1'762'356 | |
|
EssilorLuxott 24.04.2025 / 14:39:51 |
250.90 | -2.03% | -5.20 | 250.80 | 250.90 | 239'113 | |
|
Euronext Br Rg 24.04.2025 / 14:39:31 |
142.30 | 0.46% | 0.65 | 142.20 | 142.40 | 49'947 | |
|
France 40 24.04.2025 / 14:54:53 |
748.36 | -0.07% | -0.49 | 0 | |||
|
Hermes Intl 24.04.2025 / 14:39:40 |
2'363.00 | 0.00% | 0.00 | 2'362.00 | 2'363.00 | 13'890 | |
|
Kering 24.04.2025 / 14:39:52 |
168.94 | -3.45% | -6.04 | 169.00 | 169.06 | 216'596 | |
|
L'Oreal 24.04.2025 / 14:39:52 |
379.28 | 1.36% | 5.08 | 379.20 | 379.30 | 202'665 | |
|
LEGRAND 24.04.2025 / 14:39:53 |
94.80 | 0.11% | 0.10 | 94.78 | 94.80 | 136'087 | |
|
LVMH 24.04.2025 / 14:39:52 |
498.18 | -1.10% | -5.53 | 498.20 | 498.25 | 196'568 | |
|
Michelin Rg 24.04.2025 / 14:39:22 |
30.70 | -0.29% | -0.09 | 30.69 | 30.71 | 295'694 | |
|
Orange 24.04.2025 / 14:39:09 |
12.610 | -0.24% | -0.03 | 12.605 | 12.610 | 2'437'170 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thales 24.04.2025 / 14:39:41 |
240.65 | 79.98% | 86.70% | -5.22% | -3.66% | 55.38% | 53.48% | 100.72% |
|
Societe Generale 24.04.2025 / 14:39:51 |
41.56 | 54.90% | 74.92% | 5.06% | -4.38% | 33.70% | 65.38% | 75.95% |
|
Orange 24.04.2025 / 14:39:09 |
12.610 | 31.47% | 22.67% | 0.24% | 6.96% | 21.10% | 20.27% | 14.21% |
|
Bouygues 24.04.2025 / 14:38:26 |
37.56 | 30.73% | 10.18% | 0.37% | 1.29% | 22.54% | 4.57% | 16.90% |
|
Euronext Br Rg 24.04.2025 / 14:39:31 |
142.30 | 30.55% | 80.27% | 1.86% | 8.63% | 25.87% | 70.47% | 77.73% |
|
Credit Agricole 24.04.2025 / 14:39:19 |
16.720 | 24.91% | 30.02% | 2.47% | -2.25% | 14.64% | 15.35% | 58.75% |
|
BNP Paribas A 24.04.2025 / 14:39:53 |
72.34 | 24.64% | 18.23% | 2.13% | -9.11% | 9.92% | 5.82% | 43.05% |
|
ENGIE 24.04.2025 / 14:39:48 |
18.718 | 22.22% | 18.09% | -0.07% | 4.57% | 19.35% | 16.58% | 56.15% |
|
Vinci 24.04.2025 / 14:39:25 |
119.55 | 19.63% | 5.04% | -0.17% | 0.34% | 14.37% | 8.53% | 28.34% |
|
AXA 24.04.2025 / 14:39:26 |
40.31 | 17.69% | 37.06% | 1.65% | 0.51% | 9.70% | 18.96% | 51.78% |
|
Veolia Environnem 24.04.2025 / 14:39:18 |
31.38 | 15.39% | 9.71% | 1.44% | -2.11% | 13.93% | 8.68% | 9.73% |
|
Danone 24.04.2025 / 14:39:21 |
75.34 | 14.44% | 26.45% | 2.06% | 6.46% | 10.96% | 27.05% | 34.37% |
|
Air Liquide 24.04.2025 / 14:39:28 |
179.02 | 11.70% | 9.04% | 3.24% | 1.72% | 5.67% | 7.24% | 31.89% |
|
bioMerieux 24.04.2025 / 14:36:43 |
113.80 | 9.67% | 12.78% | -0.26% | -2.90% | -2.65% | 14.60% | 25.25% |
|
EssilorLuxott 24.04.2025 / 14:39:51 |
250.90 | 9.51% | 41.02% | 1.17% | -6.85% | -5.45% | 23.90% | 53.17% |
|
L'Oreal 24.04.2025 / 14:39:52 |
379.28 | 9.45% | -16.96% | 10.95% | 10.80% | 3.81% | -12.96% | 6.01% |
|
Sartorius Sted 24.04.2025 / 14:39:16 |
201.20 | 7.55% | -15.49% | 8.03% | 8.26% | -11.44% | -0.86% | -36.37% |
|
Saint-Gobain 24.04.2025 / 14:39:52 |
89.00 | 4.80% | 35.36% | 2.89% | -9.41% | -1.85% | 26.38% | 62.49% |
|
Amundi 24.04.2025 / 14:39:21 |
67.10 | 3.96% | 8.69% | 3.51% | -10.29% | -1.68% | 5.50% | 11.03% |
|
Safran 24.04.2025 / 14:38:55 |
217.85 | 3.57% | 37.21% | 2.54% | -12.62% | -8.54% | 4.99% | 104.37% |
|
Hermes Intl 24.04.2025 / 14:39:40 |
2'363.00 | 1.94% | 23.15% | 3.14% | -4.41% | -12.43% | 2.87% | 91.72% |
|
France 40 24.04.2025 / 14:54:53 |
748.36 | 1.77% | 0.91% | 2.61% | -6.05% | -5.63% | -5.25% | 15.17% |
|
Dassault Syst 24.04.2025 / 14:39:55 |
32.01 | 1.61% | -23.16% | -2.50% | -13.13% | -15.38% | -14.16% | -15.40% |
|
LEGRAND 24.04.2025 / 14:39:53 |
94.80 | 0.85% | 0.64% | 1.04% | -5.25% | -3.50% | -0.94% | 11.97% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -28.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 24.04.2025 / 14:39:40 |
40.42 | 0.04% |
40.61 13:39 |
40.18 09:45 |
51.10 13.02.25 |
34.84 07.04.25 |
391'195 |
|
ADP 24.04.2025 / 14:39:21 |
106.45 | 1.24% |
106.45 14:39 |
104.90 09:01 |
118.25 17.02.25 |
89.5 07.04.25 |
16'217 |
|
Air Liquide 24.04.2025 / 14:39:28 |
179.02 | 2.54% |
179.48 14:20 |
174.18 09:05 |
185.78 11.03.25 |
154.18 02.01.25 |
358'841 |
|
Airbus Br Rg 24.04.2025 / 14:39:28 |
137.04 | -1.38% |
139.26 09:00 |
136.90 11:18 |
177.30 03.03.25 |
126.4 07.04.25 |
570'597 |
|
Amundi 24.04.2025 / 14:39:21 |
67.10 | 0.22% |
67.25 12:23 |
66.60 09:25 |
76.00 25.03.25 |
56.45 07.04.25 |
15'491 |
|
AXA 24.04.2025 / 14:39:26 |
40.31 | -0.28% |
40.58 09:10 |
40.22 10:28 |
40.58 24.04.25 |
33.17 13.01.25 |
458'265 |
|
bioMerieux 24.04.2025 / 14:36:43 |
113.80 | 0.35% |
114.20 11:45 |
113.10 09:26 |
120.00 07.03.25 |
101.7 03.01.25 |
21'451 |
|
BNP Paribas A 24.04.2025 / 14:39:53 |
72.34 | -2.24% |
72.64 09:04 |
70.61 10:28 |
81.93 26.03.25 |
57.91 02.01.25 |
1'545'259 |
|
Bouygues 24.04.2025 / 14:38:26 |
37.56 | 0.00% |
37.77 12:20 |
37.56 13:45 |
37.86 22.04.25 |
28.31 13.01.25 |
153'321 |
|
Bureau Veritas 24.04.2025 / 14:39:05 |
27.92 | 2.65% |
28.24 09:00 |
27.34 09:46 |
31.54 15.01.25 |
24.22 07.04.25 |
600'704 |
|
Capgemini 24.04.2025 / 14:39:27 |
131.70 | -0.53% |
133.35 09:08 |
130.45 10:40 |
186.65 14.02.25 |
112.3 07.04.25 |
139'236 |
|
Credit Agricole 24.04.2025 / 14:39:19 |
16.720 | 0.06% |
16.775 09:22 |
16.610 10:36 |
17.345 26.03.25 |
13.0975 02.01.25 |
625'159 |
|
Danone 24.04.2025 / 14:39:21 |
75.34 | 1.54% |
75.71 09:48 |
74.30 09:05 |
75.71 24.04.25 |
63.52 16.01.25 |
504'574 |
|
Dassault Syst 24.04.2025 / 14:39:55 |
32.01 | -5.83% |
32.16 14:12 |
30.57 09:39 |
41.17 06.02.25 |
30.57 24.04.25 |
1'746'090 |
|
ENGIE 24.04.2025 / 14:39:48 |
18.718 | -0.36% |
18.980 09:00 |
18.625 12:29 |
18.995 03.04.25 |
15.325 29.01.25 |
1'762'356 |
|
EssilorLuxott 24.04.2025 / 14:39:51 |
250.90 | -2.03% |
255.90 09:00 |
247.90 09:50 |
297.95 14.02.25 |
226 07.04.25 |
239'113 |
|
Euronext Br Rg 24.04.2025 / 14:39:31 |
142.30 | 0.46% |
142.90 09:02 |
141.80 10:27 |
143.00 23.04.25 |
104.6 14.01.25 |
49'947 |
|
France 40 24.04.2025 / 14:54:53 |
748.36 | -0.07% |
749.05 09:00 |
741.45 10:07 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 24.04.2025 / 14:39:40 |
2'363.00 | 0.00% |
2'369.00 14:19 |
2'330.00 10:00 |
2'956.00 14.02.25 |
2097 07.04.25 |
13'890 |
|
Kering 24.04.2025 / 14:39:52 |
168.94 | -3.45% |
170.39 09:05 |
163.18 09:55 |
283.33 14.02.25 |
149.8 07.04.25 |
216'596 |
|
L'Oreal 24.04.2025 / 14:39:52 |
379.28 | 1.36% |
379.98 11:23 |
374.05 09:00 |
323.7 15.01.25 |
202'665 | |
|
LEGRAND 24.04.2025 / 14:39:53 |
94.80 | 0.11% |
95.06 13:07 |
94.02 10:40 |
111.98 20.02.25 |
82.92 07.04.25 |
136'087 |
|
LVMH 24.04.2025 / 14:39:52 |
498.18 | -1.10% |
498.60 14:38 |
486.05 09:13 |
762.80 28.01.25 |
471.2 22.04.25 |
196'568 |
|
Michelin Rg 24.04.2025 / 14:39:22 |
30.70 | -0.29% |
30.83 12:34 |
30.55 10:32 |
35.70 11.03.25 |
28.47 09.04.25 |
295'694 |
|
Orange 24.04.2025 / 14:39:09 |
12.610 | -0.24% |
12.750 09:44 |
12.430 09:06 |
12.790 22.04.25 |
9.442 08.01.25 |
2'437'170 |