×
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
- 19.02.2026 - 17:30:00
- 835.38
- -0.61%
- -5.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 19.02.2026 / 16:30:00 |
48.23 | -3.10% | -1.55 | 48.33 | 48.33 | 990'933 | |
|
ADP 19.02.2026 / 16:30:00 |
118.50 | -0.59% | -0.70 | 120.40 | 120.40 | 86'173 | |
|
Air Liquide 19.02.2026 / 16:30:00 |
167.50 | -0.01% | -0.02 | 167.52 | 167.52 | 526'743 | |
|
Airbus Br Rg 19.02.2026 / 16:30:00 |
186.18 | -7.41% | -14.90 | 187.10 | 187.10 | 2'663'511 | |
|
Amundi 19.02.2026 / 16:30:00 |
77.35 | -1.15% | -0.90 | 75.85 | 77.70 | 141'761 | |
|
AXA 19.02.2026 / 16:30:00 |
39.00 | 0.50% | 0.20 | 39.12 | 39.12 | 1'908'409 | |
|
bioMerieux 19.02.2026 / 16:30:00 |
94.25 | 0.27% | 0.25 | 94.15 | 94.30 | 28'656 | |
|
BNP Paribas A 19.02.2026 / 16:30:00 |
93.79 | -0.88% | -0.83 | 93.84 | 93.84 | 1'196'122 | |
|
Bouygues 19.02.2026 / 16:30:00 |
50.84 | 0.87% | 0.44 | 50.94 | 50.94 | 266'816 | |
|
Bureau Veritas 19.02.2026 / 16:30:00 |
27.49 | -0.04% | -0.01 | 27.54 | 27.54 | 330'416 | |
|
Capgemini 19.02.2026 / 16:30:00 |
103.30 | -1.81% | -1.90 | 103.95 | 103.95 | 419'551 | |
|
Credit Agricole 19.02.2026 / 16:30:00 |
18.230 | -0.56% | -0.10 | 18.255 | 18.255 | 1'762'982 | |
|
Danone 19.02.2026 / 16:30:00 |
74.07 | 2.45% | 1.77 | 74.12 | 74.12 | 607'143 | |
|
Dassault Syst 19.02.2026 / 16:30:00 |
17.495 | 2.06% | 0.35 | 17.540 | 17.540 | 2'605'777 | |
|
Eiffage 19.02.2026 / 16:30:00 |
140.65 | 0.18% | 0.25 | 141.40 | 141.40 | 96'657 | |
|
ENGIE 19.02.2026 / 16:30:00 |
26.45 | -1.10% | -0.30 | 26.42 | 26.42 | 2'104'929 | |
|
EssilorLuxott 19.02.2026 / 16:30:00 |
232.50 | -0.94% | -2.20 | 233.00 | 233.00 | 535'156 | |
|
Euronext Br Rg 19.02.2026 / 16:30:00 |
122.60 | -3.62% | -4.60 | 122.50 | 122.50 | 398'880 | |
|
France 40 19.02.2026 / 17:30:00 |
835.38 | -0.61% | -5.15 | 0 | |||
|
Hermes Intl 19.02.2026 / 16:30:00 |
2'036.50 | -1.83% | -38.00 | 2'039.00 | 2'039.00 | 21'315 | |
|
Kering 19.02.2026 / 16:30:00 |
273.80 | -1.25% | -3.48 | 275.50 | 275.50 | 107'068 | |
|
L'Oreal 19.02.2026 / 16:30:00 |
393.90 | -0.28% | -1.10 | 395.00 | 395.00 | 174'402 | |
|
LEGRAND 19.02.2026 / 16:30:00 |
150.45 | -0.30% | -0.45 | 151.35 | 151.35 | 288'713 | |
|
LVMH 19.02.2026 / 16:30:00 |
530.10 | -0.77% | -4.10 | 531.50 | 531.50 | 207'277 | |
|
Michelin Rg 19.02.2026 / 16:30:00 |
33.50 | -1.03% | -0.35 | 33.50 | 33.50 | 1'207'616 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
STMicroelectr Br Rg 19.02.2026 / 16:30:00 |
28.25 | 28.89% | 18.20% | 0.51% | 14.41% | 44.12% | 6.84% | -37.34% |
|
Michelin Rg 19.02.2026 / 16:30:00 |
33.50 | 19.82% | 6.38% | -1.09% | 7.20% | 18.69% | 0.00% | 11.59% |
|
ENGIE 19.02.2026 / 16:30:00 |
26.45 | 19.48% | 73.98% | 0.36% | 10.49% | 21.81% | 66.06% | 98.07% |
|
Orange 19.02.2026 / 16:30:00 |
18.100 | 18.99% | 75.81% | 4.75% | 21.66% | 28.19% | 65.49% | 57.76% |
|
LEGRAND 19.02.2026 / 16:30:00 |
150.45 | 18.66% | 60.70% | -0.36% | 19.67% | 15.27% | 36.15% | 68.57% |
|
TotalEnergies 19.02.2026 / 16:30:00 |
66.41 | 18.01% | 22.76% | 3.29% | 16.10% | 17.47% | 12.96% | 11.49% |
|
BNP Paribas A 19.02.2026 / 16:30:00 |
93.79 | 17.03% | 59.37% | 3.25% | 6.34% | 27.78% | 32.21% | 44.61% |
|
Safran 19.02.2026 / 16:30:00 |
341.70 | 16.82% | 64.57% | 11.27% | 11.32% | 18.50% | 37.62% | 154.02% |
|
Vinci 19.02.2026 / 16:30:00 |
138.95 | 14.96% | 38.25% | 4.06% | 18.08% | 13.57% | 28.57% | 25.78% |
|
Eiffage 19.02.2026 / 16:30:00 |
140.65 | 14.94% | 65.64% | 4.34% | 15.98% | 18.04% | 55.88% | 36.31% |
|
Veolia Environnem 19.02.2026 / 16:30:00 |
34.25 | 14.21% | 25.04% | 3.10% | 14.24% | 17.48% | 25.94% | 19.37% |
|
Thales 19.02.2026 / 16:30:00 |
262.60 | 13.74% | 87.83% | 6.88% | 4.21% | 15.99% | 42.99% | 101.08% |
|
Bouygues 19.02.2026 / 16:30:00 |
50.84 | 13.59% | 75.43% | 2.83% | 12.58% | 19.60% | 57.67% | 58.54% |
|
Pernod Ricard 19.02.2026 / 16:30:00 |
84.22 | 12.19% | -25.13% | -1.00% | 10.28% | 8.20% | -12.93% | -58.08% |
|
Schneider El 19.02.2026 / 16:30:00 |
258.95 | 11.28% | 8.34% | -2.83% | 12.26% | 13.65% | 1.41% | 67.25% |
|
Amundi 19.02.2026 / 16:30:00 |
77.35 | 10.68% | 21.51% | 1.08% | 4.10% | 12.18% | 13.17% | 24.31% |
|
L'Oreal 19.02.2026 / 16:30:00 |
393.90 | 7.35% | 15.53% | 0.64% | 1.57% | 5.55% | 17.04% | 2.70% |
|
ADP 19.02.2026 / 16:30:00 |
118.50 | 7.29% | 6.14% | 2.29% | 6.61% | -6.58% | 11.79% | -12.03% |
|
Societe Generale 19.02.2026 / 16:30:00 |
72.22 | 5.55% | 167.75% | 2.41% | 2.14% | 20.55% | 92.28% | 160.73% |
|
Air Liquide 19.02.2026 / 16:30:00 |
167.50 | 4.70% | 7.18% | -0.49% | 6.55% | 1.90% | -2.92% | 23.42% |
|
Credit Agricole 19.02.2026 / 16:30:00 |
18.230 | 4.50% | 37.04% | 1.76% | 4.26% | 10.52% | 17.61% | 56.02% |
|
Accor 19.02.2026 / 16:30:00 |
48.23 | 3.50% | 6.11% | -1.83% | 2.42% | 1.67% | 3.13% | 65.64% |
|
France 40 19.02.2026 / 17:30:00 |
835.38 | 2.80% | 14.30% | 0.66% | 2.84% | 3.25% | 3.22% | 16.29% |
|
Saint-Gobain 19.02.2026 / 16:30:00 |
87.44 | 1.34% | 2.45% | -2.21% | 3.60% | 1.63% | -7.39% | 61.79% |
|
Bureau Veritas 19.02.2026 / 16:30:00 |
27.49 | 1.33% | -5.95% | 1.74% | 0.62% | 0.95% | -10.89% | 4.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 19.02.2026 / 16:30:00 |
48.23 | -3.10% |
50.14 08:00 |
47.95 08:03 |
50.26 18.02.26 |
44.74 28.01.26 |
990'933 |
|
ADP 19.02.2026 / 16:30:00 |
118.50 | -0.59% |
122.00 08:51 |
117.95 14:52 |
123.30 18.02.26 |
106.4 20.01.26 |
86'173 |
|
Air Liquide 19.02.2026 / 16:30:00 |
167.50 | -0.01% |
168.08 08:07 |
165.68 12:57 |
171.22 17.02.26 |
154.88 06.01.26 |
526'743 |
|
Airbus Br Rg 19.02.2026 / 16:30:00 |
186.18 | -7.41% |
194.62 08:00 |
184.46 09:51 |
221.30 14.01.26 |
184.46 19.02.26 |
2'663'511 |
|
Amundi 19.02.2026 / 16:30:00 |
77.35 | -1.15% |
78.90 09:15 |
77.30 16:29 |
82.28 03.02.26 |
70.45 05.01.26 |
141'761 |
|
AXA 19.02.2026 / 16:30:00 |
39.00 | 0.50% |
39.05 14:12 |
38.71 08:00 |
41.38 02.01.26 |
37.285 13.02.26 |
1'908'409 |
|
bioMerieux 19.02.2026 / 16:30:00 |
94.25 | 0.27% |
94.60 14:00 |
94.00 10:11 |
116.20 06.01.26 |
91.875 16.02.26 |
28'656 |
|
BNP Paribas A 19.02.2026 / 16:30:00 |
93.79 | -0.88% |
94.86 09:24 |
93.61 14:42 |
95.50 05.02.26 |
79.65 07.01.26 |
1'196'122 |
|
Bouygues 19.02.2026 / 16:30:00 |
50.84 | 0.87% |
51.02 15:46 |
50.07 08:02 |
51.02 19.02.26 |
44.195 21.01.26 |
266'816 |
|
Bureau Veritas 19.02.2026 / 16:30:00 |
27.49 | -0.04% |
27.64 08:16 |
27.18 12:35 |
28.44 10.02.26 |
26.56 02.01.26 |
330'416 |
|
Capgemini 19.02.2026 / 16:30:00 |
103.30 | -1.81% |
107.70 08:16 |
103.05 16:03 |
152.75 09.01.26 |
100 13.02.26 |
419'551 |
|
Credit Agricole 19.02.2026 / 16:30:00 |
18.230 | -0.56% |
18.433 09:34 |
18.175 15:13 |
18.845 03.02.26 |
17.05 21.01.26 |
1'762'982 |
|
Danone 19.02.2026 / 16:30:00 |
74.07 | 2.45% |
74.16 16:26 |
72.50 08:00 |
77.74 14.01.26 |
63.52 26.01.26 |
607'143 |
|
Dassault Syst 19.02.2026 / 16:30:00 |
17.495 | 2.06% |
17.613 12:27 |
17.205 08:38 |
24.95 12.01.26 |
15.85 17.02.26 |
2'605'777 |
|
Eiffage 19.02.2026 / 16:30:00 |
140.65 | 0.18% |
141.70 08:54 |
139.25 14:33 |
141.70 18.02.26 |
116.15 20.01.26 |
96'657 |
|
ENGIE 19.02.2026 / 16:30:00 |
26.45 | -1.10% |
26.67 08:11 |
26.16 13:25 |
26.98 18.02.26 |
22.29 02.01.26 |
2'104'929 |
|
EssilorLuxott 19.02.2026 / 16:30:00 |
232.50 | -0.94% |
240.75 08:20 |
231.70 16:02 |
286.00 15.01.26 |
231.7 19.02.26 |
535'156 |
|
Euronext Br Rg 19.02.2026 / 16:30:00 |
122.60 | -3.62% |
124.60 15:00 |
120.00 08:53 |
129.05 02.01.26 |
109.9 04.02.26 |
398'880 |
|
France 40 19.02.2026 / 17:30:00 |
835.38 | -0.61% |
840.73 09:00 |
831.95 11:15 |
840.98 18.02.26 |
797.569 20.01.26 |
|
|
Hermes Intl 19.02.2026 / 16:30:00 |
2'036.50 | -1.83% |
2'073.00 08:16 |
2'022.00 16:03 |
2'299.00 15.01.26 |
1993 03.02.26 |
21'315 |
|
Kering 19.02.2026 / 16:30:00 |
273.80 | -1.25% |
276.15 08:16 |
268.83 12:02 |
320.45 12.01.26 |
245.05 06.02.26 |
107'068 |
|
L'Oreal 19.02.2026 / 16:30:00 |
393.90 | -0.28% |
394.45 16:27 |
389.35 08:18 |
401.65 05.02.26 |
355.65 08.01.26 |
174'402 |
|
LEGRAND 19.02.2026 / 16:30:00 |
150.45 | -0.30% |
151.20 08:00 |
148.28 12:54 |
155.75 12.02.26 |
121.95 20.01.26 |
288'713 |
|
LVMH 19.02.2026 / 16:30:00 |
530.10 | -0.77% |
531.80 16:15 |
523.25 12:30 |
654.30 09.01.26 |
512 13.02.26 |
207'277 |
|
Michelin Rg 19.02.2026 / 16:30:00 |
33.50 | -1.03% |
33.68 08:00 |
33.03 10:58 |
34.69 12.02.26 |
28.27 02.01.26 |
1'207'616 |