×
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
- 15.09.2025 - 17:30:02
- 789.84
- 1.05%
- 8.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 15.09.2025 / 17:30:00 |
41.38 | 0.88% | 0.36 | 41.37 | 41.37 | 385'676 | |
|
ADP 15.09.2025 / 17:30:00 |
113.60 | 0.26% | 0.30 | 113.40 | 113.40 | 17'502 | |
|
Air Liquide 15.09.2025 / 17:30:00 |
177.28 | 0.27% | 0.48 | 177.16 | 177.16 | 126'264 | |
|
Airbus Br Rg 15.09.2025 / 17:30:00 |
196.40 | 1.53% | 2.96 | 196.30 | 196.30 | 808'227 | |
|
Amundi 15.09.2025 / 17:30:00 |
64.10 | 0.63% | 0.40 | 64.10 | 64.30 | 44'751 | |
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 0.61% | 0.25 | 40.40 | 40.40 | 2'346'160 | |
|
bioMerieux 15.09.2025 / 17:30:00 |
115.20 | 0.17% | 0.20 | 115.00 | 115.40 | 35'658 | |
|
BNP Paribas A 15.09.2025 / 17:30:00 |
80.40 | 1.58% | 1.25 | 80.33 | 80.33 | 722'450 | |
|
Bouygues 15.09.2025 / 17:30:00 |
38.21 | 0.92% | 0.35 | 38.20 | 38.26 | 302'305 | |
|
Bureau Veritas 15.09.2025 / 17:30:00 |
26.49 | -1.12% | -0.30 | 26.36 | 26.36 | 213'731 | |
|
Capgemini 15.09.2025 / 17:30:00 |
121.15 | -1.98% | -2.45 | 121.00 | 121.20 | 270'374 | |
|
Credit Agricole 15.09.2025 / 17:30:00 |
16.750 | 1.73% | 0.29 | 16.745 | 16.745 | 2'126'403 | |
|
Danone 15.09.2025 / 17:30:00 |
74.30 | -0.51% | -0.38 | 74.22 | 74.22 | 340'088 | |
|
Dassault Syst 15.09.2025 / 17:30:00 |
27.12 | -1.51% | -0.42 | 27.10 | 27.10 | 677'627 | |
|
Eiffage 15.09.2025 / 17:30:00 |
112.35 | 0.74% | 0.83 | 112.40 | 112.40 | 120'919 | |
|
ENGIE 15.09.2025 / 17:30:00 |
18.403 | 1.22% | 0.22 | 18.405 | 18.405 | 1'355'114 | |
|
EssilorLuxott 15.09.2025 / 17:30:00 |
266.70 | 0.93% | 2.45 | 266.50 | 266.50 | 142'905 | |
|
Euronext Br Rg 15.09.2025 / 17:30:00 |
138.70 | 0.22% | 0.30 | 138.60 | 139.00 | 88'775 | |
|
France 40 15.09.2025 / 17:30:02 |
789.84 | 1.05% | 8.19 | 0 | |||
|
Hermes Intl 15.09.2025 / 17:30:00 |
2'118.50 | 1.19% | 25.00 | 2'121.00 | 2'121.00 | 21'679 | |
|
Kering 15.09.2025 / 17:30:00 |
254.90 | 5.20% | 12.60 | 255.35 | 255.35 | 370'831 | |
|
L'Oreal 15.09.2025 / 17:30:00 |
389.65 | 2.10% | 8.00 | 388.60 | 388.60 | 229'650 | |
|
LEGRAND 15.09.2025 / 17:30:00 |
139.65 | 0.76% | 1.05 | 139.80 | 139.80 | 236'507 | |
|
LVMH 15.09.2025 / 17:30:00 |
504.20 | 2.92% | 14.30 | 504.20 | 504.20 | 357'899 | |
|
Michelin Rg 15.09.2025 / 17:30:00 |
31.26 | -0.78% | -0.25 | 31.26 | 31.26 | 426'097 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 15.09.2025 / 17:30:00 |
58.96 | 111.06% | 138.34% | 9.71% | 1.94% | 25.29% | 164.78% | 135.49% |
|
Thales 15.09.2025 / 17:30:00 |
262.30 | 80.37% | 87.11% | 16.92% | 9.63% | 6.71% | 77.95% | 110.46% |
|
LEGRAND 15.09.2025 / 17:30:00 |
139.65 | 47.60% | 47.29% | 3.85% | 4.74% | 30.03% | 36.38% | 81.13% |
|
Orange 15.09.2025 / 17:30:00 |
13.863 | 44.66% | 34.97% | 2.42% | -4.35% | 8.73% | 26.98% | 36.32% |
|
Safran 15.09.2025 / 17:30:00 |
288.15 | 34.98% | 78.82% | 2.98% | -1.49% | 11.21% | 41.60% | 169.21% |
|
BNP Paribas A 15.09.2025 / 17:30:00 |
80.40 | 33.32% | 26.46% | 4.66% | -2.09% | 10.00% | 27.05% | 56.55% |
|
Bouygues 15.09.2025 / 17:30:00 |
38.21 | 31.78% | 11.06% | 4.83% | -1.93% | 3.05% | 19.59% | 24.09% |
|
Eiffage 15.09.2025 / 17:30:00 |
112.35 | 31.58% | 15.31% | 2.04% | -10.57% | -1.10% | 21.96% | 20.91% |
|
Euronext Br Rg 15.09.2025 / 17:30:00 |
138.70 | 27.56% | 76.14% | -1.56% | -2.50% | -3.61% | 37.87% | 93.78% |
|
Airbus Br Rg 15.09.2025 / 17:30:00 |
196.40 | 24.88% | 38.52% | 4.56% | 6.58% | 17.93% | 51.77% | 94.04% |
|
Credit Agricole 15.09.2025 / 17:30:00 |
16.750 | 23.08% | 28.11% | 4.95% | 0.06% | 8.06% | 17.63% | 69.41% |
|
Vinci 15.09.2025 / 17:30:00 |
119.73 | 18.98% | 4.47% | 2.00% | -6.50% | -0.85% | 9.21% | 23.09% |
|
ENGIE 15.09.2025 / 17:30:00 |
18.403 | 18.28% | 14.28% | 3.47% | -1.30% | -6.80% | 15.21% | 41.04% |
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 16.90% | 36.15% | 1.52% | -5.59% | -3.47% | 11.42% | 57.33% |
|
Danone 15.09.2025 / 17:30:00 |
74.30 | 15.18% | 27.27% | -0.52% | 3.76% | 3.66% | 13.78% | 43.81% |
|
Air Liquide 15.09.2025 / 17:30:00 |
177.28 | 13.12% | 10.42% | 0.09% | -1.60% | 1.76% | 4.69% | 54.15% |
|
EssilorLuxott 15.09.2025 / 17:30:00 |
266.70 | 13.00% | 45.51% | 1.56% | -0.63% | 10.62% | 28.38% | 68.20% |
|
L'Oreal 15.09.2025 / 17:30:00 |
389.65 | 11.63% | -15.31% | -3.32% | -0.73% | 8.32% | 6.22% | 8.30% |
|
bioMerieux 15.09.2025 / 17:30:00 |
115.20 | 11.22% | 14.37% | 0.35% | -9.43% | -4.95% | 6.77% | 25.38% |
|
Saint-Gobain 15.09.2025 / 17:30:00 |
94.67 | 8.94% | 40.71% | 1.82% | -3.06% | 0.95% | 20.51% | 120.27% |
|
France 40 15.09.2025 / 17:30:02 |
789.84 | 7.41% | 5.33% | 2.01% | 0.34% | 4.69% | 6.56% | 24.80% |
|
Veolia Environnem 15.09.2025 / 17:30:00 |
29.23 | 7.25% | 1.98% | 2.08% | -3.10% | -1.00% | -2.53% | 25.78% |
|
ADP 15.09.2025 / 17:30:00 |
113.60 | 0.89% | -3.41% | 1.38% | -6.58% | 11.10% | -1.69% | -16.17% |
|
Kering 15.09.2025 / 17:30:00 |
254.90 | 0.69% | -39.27% | 6.92% | 21.25% | 44.50% | 12.96% | -54.29% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -7.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 15.09.2025 / 17:30:00 |
41.38 | 0.88% |
41.97 10:39 |
41.21 09:05 |
51.10 13.02.25 |
34.84 07.04.25 |
385'676 |
|
ADP 15.09.2025 / 17:30:00 |
113.60 | 0.26% |
115.10 14:11 |
113.30 09:01 |
124.90 20.08.25 |
89.5 07.04.25 |
17'502 |
|
Air Liquide 15.09.2025 / 17:30:00 |
177.28 | 0.27% |
179.14 10:25 |
176.74 16:09 |
187.14 16.05.25 |
154.18 02.01.25 |
126'264 |
|
Airbus Br Rg 15.09.2025 / 17:30:00 |
196.40 | 1.53% |
198.34 15:11 |
193.11 09:01 |
198.34 15.09.25 |
126.4 07.04.25 |
808'227 |
|
Amundi 15.09.2025 / 17:30:00 |
64.10 | 0.63% |
64.70 10:20 |
64.00 15:55 |
76.00 25.03.25 |
56.45 07.04.25 |
44'751 |
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 0.61% |
40.70 10:13 |
40.27 09:09 |
43.60 15.08.25 |
33.17 13.01.25 |
2'346'160 |
|
bioMerieux 15.09.2025 / 17:30:00 |
115.20 | 0.17% |
116.10 10:39 |
114.60 16:06 |
128.30 20.08.25 |
101.7 03.01.25 |
35'658 |
|
BNP Paribas A 15.09.2025 / 17:30:00 |
80.40 | 1.58% |
80.79 14:09 |
79.55 09:01 |
84.69 15.08.25 |
57.91 02.01.25 |
722'450 |
|
Bouygues 15.09.2025 / 17:30:00 |
38.21 | 0.92% |
38.43 14:07 |
37.77 09:00 |
39.73 23.05.25 |
28.31 13.01.25 |
302'305 |
|
Bureau Veritas 15.09.2025 / 17:30:00 |
26.49 | -1.12% |
27.04 10:13 |
26.43 17:12 |
31.54 15.01.25 |
24.22 07.04.25 |
213'731 |
|
Capgemini 15.09.2025 / 17:30:00 |
121.15 | -1.98% |
125.55 10:20 |
121.08 17:26 |
186.65 14.02.25 |
112.3 07.04.25 |
270'374 |
|
Credit Agricole 15.09.2025 / 17:30:00 |
16.750 | 1.73% |
16.888 15:12 |
16.515 09:01 |
17.775 21.05.25 |
13.0975 02.01.25 |
2'126'403 |
|
Danone 15.09.2025 / 17:30:00 |
74.30 | -0.51% |
74.86 09:00 |
74.08 17:04 |
77.16 02.05.25 |
63.52 16.01.25 |
340'088 |
|
Dassault Syst 15.09.2025 / 17:30:00 |
27.12 | -1.51% |
27.77 10:20 |
27.05 15:28 |
41.17 06.02.25 |
26.25 02.09.25 |
677'627 |
|
Eiffage 15.09.2025 / 17:30:00 |
112.35 | 0.74% |
113.68 13:47 |
111.35 09:06 |
127.90 20.05.25 |
82.16 13.01.25 |
120'919 |
|
ENGIE 15.09.2025 / 17:30:00 |
18.403 | 1.22% |
18.450 16:39 |
18.175 09:01 |
20.14 01.07.25 |
15.325 29.01.25 |
1'355'114 |
|
EssilorLuxott 15.09.2025 / 17:30:00 |
266.70 | 0.93% |
268.55 10:37 |
265.20 09:09 |
297.95 14.02.25 |
226 07.04.25 |
142'905 |
|
Euronext Br Rg 15.09.2025 / 17:30:00 |
138.70 | 0.22% |
139.85 13:32 |
138.40 09:01 |
153.35 18.07.25 |
104.6 14.01.25 |
88'775 |
|
France 40 15.09.2025 / 17:30:02 |
789.84 | 1.05% |
793.40 14:15 |
781.65 09:00 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 15.09.2025 / 17:30:00 |
2'118.50 | 1.19% |
2'127.00 10:36 |
2'096.00 09:09 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
21'679 |
|
Kering 15.09.2025 / 17:30:00 |
254.90 | 5.20% |
255.45 14:54 |
241.85 09:00 |
283.33 14.02.25 |
149.8 07.04.25 |
370'831 |
|
L'Oreal 15.09.2025 / 17:30:00 |
389.65 | 2.10% |
392.05 14:34 |
382.35 09:15 |
408.35 28.08.25 |
323.7 15.01.25 |
229'650 |
|
LEGRAND 15.09.2025 / 17:30:00 |
139.65 | 0.76% |
140.55 11:08 |
138.75 09:09 |
140.55 15.09.25 |
82.92 07.04.25 |
236'507 |
|
LVMH 15.09.2025 / 17:30:00 |
504.20 | 2.92% |
506.20 10:13 |
492.35 09:00 |
762.80 28.01.25 |
436.55 26.06.25 |
357'899 |
|
Michelin Rg 15.09.2025 / 17:30:00 |
31.26 | -0.78% |
31.89 10:24 |
31.26 17:25 |
35.70 11.03.25 |
28.47 09.04.25 |
426'097 |