×
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
- 20.08.2026 - 17:30:03
- 843.89
- -0.47%
- -4.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 20.08.2026 / 17:30:00 |
45.59 | -0.09% | -0.04 | 45.57 | 45.60 | 154'898 | |
|
ADP 20.08.2026 / 17:30:00 |
108.95 | -1.13% | -1.25 | 108.90 | 109.00 | 21'340 | |
|
Air Liquide 20.08.2026 / 17:30:00 |
167.68 | 0.47% | 0.78 | 167.68 | 167.74 | 361'489 | |
|
Airbus Br Rg 20.08.2026 / 17:30:00 |
205.10 | -1.55% | -3.23 | 205.10 | 205.15 | 224'929 | |
|
Amundi 20.08.2026 / 17:30:00 |
94.43 | -0.37% | -0.35 | 94.05 | 94.50 | 57'729 | |
|
AXA 20.08.2026 / 17:30:00 |
43.62 | -1.07% | -0.47 | 43.61 | 43.63 | 675'195 | |
|
BNP Paribas A 20.08.2026 / 17:30:00 |
106.22 | -1.02% | -1.10 | 106.20 | 106.24 | 645'064 | |
|
Bouygues 20.08.2026 / 17:30:00 |
46.44 | -0.63% | -0.30 | 46.40 | 46.44 | 102'158 | |
|
Bureau Veritas 20.08.2026 / 17:30:00 |
27.40 | -0.11% | -0.03 | 27.39 | 27.41 | 226'095 | |
|
Capgemini 20.08.2026 / 17:30:00 |
109.55 | -0.32% | -0.35 | 109.50 | 109.55 | 115'740 | |
|
Carrefour 20.08.2026 / 17:30:00 |
15.780 | 0.14% | 0.02 | 15.770 | 15.780 | 389'271 | |
|
Credit Agricole 20.08.2026 / 17:30:00 |
19.155 | -0.23% | -0.05 | 19.150 | 19.160 | 1'519'660 | |
|
Danone 20.08.2026 / 17:30:00 |
66.06 | 0.72% | 0.47 | 66.04 | 66.08 | 339'768 | |
|
Dassault Syst 20.08.2026 / 17:30:00 |
22.27 | 0.09% | 0.02 | 22.25 | 22.28 | 939'817 | |
|
Eiffage 20.08.2026 / 17:30:00 |
117.90 | -1.26% | -1.50 | 117.90 | 118.00 | 135'706 | |
|
ENGIE 20.08.2026 / 17:30:00 |
25.55 | 0.55% | 0.14 | 25.54 | 25.56 | 1'063'729 | |
|
EssilorLuxott 20.08.2026 / 17:30:00 |
162.30 | -0.95% | -1.55 | 162.25 | 162.40 | 158'015 | |
|
Euronext Br Rg 20.08.2026 / 17:30:00 |
162.00 | 0.71% | 1.15 | 161.90 | 162.10 | 52'523 | |
|
France 40 20.08.2026 / 17:30:03 |
843.89 | -0.47% | -4.01 | 0 | |||
|
Hermes Intl 20.08.2026 / 17:30:00 |
1'559.00 | -1.36% | -21.50 | 1'559.00 | 1'560.00 | 31'749 | |
|
Ipsen 20.08.2026 / 17:30:00 |
163.70 | -1.33% | -2.20 | 163.60 | 163.90 | 42'060 | |
|
Kering 20.08.2026 / 17:30:00 |
251.05 | -3.31% | -8.60 | 251.00 | 251.15 | 91'901 | |
|
L'Oreal 20.08.2026 / 17:30:00 |
386.00 | 0.70% | 2.70 | 385.90 | 386.05 | 145'930 | |
|
LEGRAND 20.08.2026 / 17:30:00 |
134.95 | -0.04% | -0.05 | 134.85 | 134.95 | 155'061 | |
|
LVMH 20.08.2026 / 17:30:00 |
445.10 | -2.13% | -9.70 | 445.05 | 445.15 | 196'689 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
STMicroelectr Br Rg 20.08.2026 / 17:30:00 |
43.24 | 97.67% | 81.28% | -9.69% | -9.30% | -27.80% | 93.47% | 4.66% |
|
TotalEnergies 20.08.2026 / 17:30:00 |
78.42 | 40.45% | 46.10% | 4.30% | 2.67% | 4.00% | 44.43% | 36.53% |
|
Ipsen 20.08.2026 / 17:30:00 |
163.70 | 39.18% | 49.46% | 4.53% | 0.92% | 4.47% | 41.12% | 42.89% |
|
Amundi 20.08.2026 / 17:30:00 |
94.43 | 34.05% | 47.17% | -0.34% | 7.91% | 12.34% | 43.83% | 82.44% |
|
BNP Paribas A 20.08.2026 / 17:30:00 |
106.22 | 32.74% | 80.76% | -5.28% | 2.43% | 15.88% | 28.49% | 84.34% |
|
Euronext Br Rg 20.08.2026 / 17:30:00 |
162.00 | 25.76% | 48.25% | 2.08% | 9.98% | 15.96% | 12.38% | 145.39% |
|
Schneider El 20.08.2026 / 17:30:00 |
295.05 | 25.58% | 22.26% | -4.58% | 11.70% | 10.56% | 37.52% | 91.11% |
|
Michelin Rg 20.08.2026 / 17:30:00 |
34.44 | 20.81% | 7.26% | -1.13% | -0.14% | 11.17% | 6.03% | 19.88% |
|
Safran 20.08.2026 / 17:30:00 |
343.60 | 17.61% | 65.68% | -3.73% | 6.84% | 12.91% | 17.33% | 144.04% |
|
Veolia Environnem 20.08.2026 / 17:30:00 |
34.44 | 14.75% | 25.63% | 0.60% | -6.58% | -0.20% | 13.08% | 23.67% |
|
Air Liquide 20.08.2026 / 17:30:00 |
167.68 | 14.74% | 17.46% | -1.18% | -4.26% | 1.24% | 0.55% | 25.72% |
|
Publicis Grp 20.08.2026 / 17:30:00 |
101.80 | 14.39% | -1.24% | 1.97% | 18.17% | 22.95% | 28.71% | 42.78% |
|
Orange 20.08.2026 / 17:30:00 |
16.155 | 14.01% | 68.45% | -0.81% | -1.04% | -10.77% | 11.61% | 57.78% |
|
ENGIE 20.08.2026 / 17:30:00 |
25.55 | 13.54% | 65.32% | -2.26% | -7.53% | -4.04% | 35.22% | 74.18% |
|
Thales 20.08.2026 / 17:30:00 |
256.55 | 13.39% | 87.25% | -4.63% | 8.07% | 6.41% | 10.73% | 100.85% |
|
Societe Generale 20.08.2026 / 17:30:00 |
76.59 | 11.99% | 184.08% | -7.67% | 1.85% | 9.45% | 32.65% | 204.56% |
|
Carrefour 20.08.2026 / 17:30:00 |
15.780 | 10.77% | 15.02% | 0.17% | -4.65% | -1.80% | 19.82% | -12.97% |
|
Credit Agricole 20.08.2026 / 17:30:00 |
19.155 | 9.45% | 43.52% | -4.87% | 6.30% | 17.07% | 12.86% | 69.46% |
|
AXA 20.08.2026 / 17:30:00 |
43.62 | 7.71% | 28.37% | -2.30% | -2.44% | 9.79% | 1.37% | 62.24% |
|
LEGRAND 20.08.2026 / 17:30:00 |
134.95 | 6.15% | 43.77% | -4.73% | 0.04% | -9.25% | 3.45% | 51.58% |
|
Bouygues 20.08.2026 / 17:30:00 |
46.44 | 5.32% | 62.65% | -2.08% | -2.55% | -7.30% | 20.14% | 49.78% |
|
Airbus Br Rg 20.08.2026 / 17:30:00 |
205.10 | 4.98% | 34.49% | -3.73% | 1.01% | 15.16% | 13.38% | 64.42% |
|
L'Oreal 20.08.2026 / 17:30:00 |
386.00 | 4.17% | 12.11% | 0.76% | 4.85% | -0.48% | -3.82% | -3.74% |
|
France 40 20.08.2026 / 17:30:03 |
843.89 | 3.85% | 15.30% | -2.01% | 2.24% | 3.63% | 6.38% | 19.62% |
|
Bureau Veritas 20.08.2026 / 17:30:00 |
27.40 | 1.07% | -6.19% | -0.05% | 1.48% | 6.30% | 1.44% | 12.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 20.08.2026 / 17:30:00 |
45.59 | -0.09% |
45.86 09:12 |
45.44 16:05 |
51.98 25.06.26 |
37.54 19.03.26 |
154'898 |
|
ADP 20.08.2026 / 17:30:00 |
108.95 | -1.13% |
110.80 09:09 |
108.05 16:02 |
128.50 30.07.26 |
99.05 29.04.26 |
21'340 |
|
Air Liquide 20.08.2026 / 17:30:00 |
167.68 | 0.47% |
168.10 17:17 |
165.38 12:42 |
182.24 06.07.26 |
140.8 06.01.26 |
361'489 |
|
Airbus Br Rg 20.08.2026 / 17:30:00 |
205.10 | -1.55% |
208.35 09:10 |
204.88 17:25 |
221.30 14.01.26 |
157.42 31.03.26 |
224'929 |
|
Amundi 20.08.2026 / 17:30:00 |
94.43 | -0.37% |
95.35 09:01 |
93.75 14:33 |
97.45 07.08.26 |
69.425 23.03.26 |
57'729 |
|
AXA 20.08.2026 / 17:30:00 |
43.62 | -1.07% |
43.89 09:09 |
43.24 12:47 |
45.66 29.07.26 |
36.55 23.03.26 |
675'195 |
|
BNP Paribas A 20.08.2026 / 17:30:00 |
106.22 | -1.02% |
107.08 09:46 |
105.40 14:12 |
113.84 13.08.26 |
78.83 23.03.26 |
645'064 |
|
Bouygues 20.08.2026 / 17:30:00 |
46.44 | -0.63% |
46.98 09:13 |
46.05 16:03 |
53.48 09.04.26 |
44.195 21.01.26 |
102'158 |
|
Bureau Veritas 20.08.2026 / 17:30:00 |
27.40 | -0.11% |
27.57 09:25 |
27.34 15:36 |
30.17 29.07.26 |
24.605 22.04.26 |
226'095 |
|
Capgemini 20.08.2026 / 17:30:00 |
109.55 | -0.32% |
111.00 09:00 |
107.95 16:11 |
152.75 09.01.26 |
85.62 23.07.26 |
115'740 |
|
Carrefour 20.08.2026 / 17:30:00 |
15.780 | 0.14% |
15.790 17:18 |
15.655 09:07 |
17.535 19.05.26 |
13.585 30.01.26 |
389'271 |
|
Credit Agricole 20.08.2026 / 17:30:00 |
19.155 | -0.23% |
19.243 10:06 |
19.048 14:13 |
20.39 13.08.26 |
15.535 23.03.26 |
1'519'660 |
|
Danone 20.08.2026 / 17:30:00 |
66.06 | 0.72% |
66.29 15:49 |
65.45 09:09 |
77.74 14.01.26 |
60.64 01.06.26 |
339'768 |
|
Dassault Syst 20.08.2026 / 17:30:00 |
22.27 | 0.09% |
22.40 09:00 |
21.86 10:55 |
24.95 12.01.26 |
15.85 17.02.26 |
939'817 |
|
Eiffage 20.08.2026 / 17:30:00 |
117.90 | -1.26% |
120.35 09:11 |
117.58 15:38 |
147.50 27.02.26 |
116.15 20.01.26 |
135'706 |
|
ENGIE 20.08.2026 / 17:30:00 |
25.55 | 0.55% |
25.68 09:42 |
25.24 14:22 |
29.89 26.02.26 |
22.29 02.01.26 |
1'063'729 |
|
EssilorLuxott 20.08.2026 / 17:30:00 |
162.30 | -0.95% |
163.20 09:00 |
160.13 11:12 |
286.00 15.01.26 |
159.2 18.08.26 |
158'015 |
|
Euronext Br Rg 20.08.2026 / 17:30:00 |
162.00 | 0.71% |
162.05 17:29 |
160.30 10:13 |
163.60 10.08.26 |
109.9 04.02.26 |
52'523 |
|
France 40 20.08.2026 / 17:30:03 |
843.89 | -0.47% |
847.94 09:00 |
841.74 16:06 |
871.93 07.08.26 |
749.3124 23.03.26 |
|
|
Hermes Intl 20.08.2026 / 17:30:00 |
1'559.00 | -1.36% |
1'583.00 09:09 |
1'552.50 16:27 |
2'299.00 15.01.26 |
1465.75 29.07.26 |
31'749 |
|
Ipsen 20.08.2026 / 17:30:00 |
163.70 | -1.33% |
167.50 09:01 |
162.40 16:36 |
173.45 06.05.26 |
116.1 05.01.26 |
42'060 |
|
Kering 20.08.2026 / 17:30:00 |
251.05 | -3.31% |
261.00 09:10 |
250.55 16:22 |
320.45 12.01.26 |
225.3 05.05.26 |
91'901 |
|
L'Oreal 20.08.2026 / 17:30:00 |
386.00 | 0.70% |
386.15 15:51 |
381.75 11:45 |
405.80 24.02.26 |
338.85 23.03.26 |
145'930 |
|
LEGRAND 20.08.2026 / 17:30:00 |
134.95 | -0.04% |
136.00 10:17 |
133.95 15:52 |
166.95 07.05.26 |
121.95 20.01.26 |
155'061 |
|
LVMH 20.08.2026 / 17:30:00 |
445.10 | -2.13% |
455.30 09:10 |
443.85 16:48 |
654.30 09.01.26 |
440 05.05.26 |
196'689 |