×
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
- 20.05.2026 - 17:30:00
- 808.37
- 1.71%
- 13.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 20.05.2026 / 17:30:00 |
44.98 | 3.07% | 1.34 | 44.96 | 44.96 | 0 | |
|
ADP 20.05.2026 / 17:30:00 |
110.20 | 5.40% | 5.65 | 110.80 | 110.80 | 0 | |
|
Air Liquide 20.05.2026 / 17:30:00 |
176.94 | 1.70% | 2.96 | 177.02 | 177.02 | 0 | |
|
Airbus Br Rg 20.05.2026 / 17:30:00 |
173.52 | 2.28% | 3.87 | 173.36 | 173.36 | 0 | |
|
Amundi 20.05.2026 / 17:30:00 |
86.20 | 2.01% | 1.70 | 86.05 | 86.05 | 0 | |
|
AXA 20.05.2026 / 17:30:00 |
40.48 | 0.36% | 0.15 | 40.36 | 40.36 | 0 | |
|
bioMerieux 20.05.2026 / 17:30:00 |
73.00 | 1.11% | 0.80 | 72.65 | 72.65 | 0 | |
|
BNP Paribas A 20.05.2026 / 17:30:00 |
89.38 | 1.97% | 1.73 | 89.28 | 89.28 | 0 | |
|
Bouygues 20.05.2026 / 17:30:00 |
50.44 | 1.24% | 0.62 | 50.36 | 50.36 | 0 | |
|
Bureau Veritas 20.05.2026 / 17:30:00 |
27.10 | 1.14% | 0.31 | 27.06 | 27.06 | 0 | |
|
Capgemini 20.05.2026 / 17:30:00 |
102.10 | -2.58% | -2.70 | 101.90 | 101.90 | 0 | |
|
Credit Agricole 20.05.2026 / 17:30:00 |
17.105 | 1.21% | 0.21 | 17.095 | 17.095 | 0 | |
|
Danone 20.05.2026 / 17:30:00 |
63.24 | -0.41% | -0.26 | 63.50 | 63.50 | 0 | |
|
Dassault Syst 20.05.2026 / 17:30:00 |
20.34 | 0.32% | 0.07 | 20.24 | 20.24 | 0 | |
|
Eiffage 20.05.2026 / 17:30:00 |
126.90 | -1.89% | -2.45 | 127.05 | 127.05 | 0 | |
|
ENGIE 20.05.2026 / 17:30:00 |
27.30 | 0.59% | 0.16 | 27.33 | 27.33 | 0 | |
|
EssilorLuxott 20.05.2026 / 17:30:00 |
176.65 | 0.77% | 1.35 | 176.70 | 176.70 | 0 | |
|
Euronext Br Rg 20.05.2026 / 17:30:00 |
147.20 | 4.40% | 6.20 | 147.60 | 147.60 | 0 | |
|
France 40 20.05.2026 / 17:30:00 |
808.37 | 1.71% | 13.55 | 0 | |||
|
Hermes Intl 20.05.2026 / 17:30:00 |
1'622.50 | 0.71% | 11.50 | 1'622.00 | 1'622.00 | 0 | |
|
Ipsen 20.05.2026 / 17:30:00 |
158.95 | 1.37% | 2.15 | 159.60 | 159.60 | 0 | |
|
Kering 20.05.2026 / 17:30:00 |
248.70 | 3.02% | 7.30 | 248.15 | 248.15 | 0 | |
|
L'Oreal 20.05.2026 / 17:30:00 |
360.38 | 0.85% | 3.05 | 360.20 | 360.20 | 0 | |
|
LEGRAND 20.05.2026 / 17:30:00 |
151.15 | 3.58% | 5.23 | 151.20 | 151.20 | 0 | |
|
LVMH 20.05.2026 / 17:30:00 |
473.43 | 2.79% | 12.85 | 473.80 | 473.80 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
STMicroelectr Br Rg 20.05.2026 / 17:30:00 |
55.40 | 133.63% | 114.26% | 5.97% | 47.83% | 92.08% | 141.55% | 25.53% |
|
TotalEnergies 20.05.2026 / 17:30:00 |
79.61 | 44.57% | 50.39% | 2.34% | 4.67% | 18.24% | 52.25% | 42.77% |
|
Orange 20.05.2026 / 17:30:00 |
18.605 | 31.77% | 94.69% | 0.91% | 7.54% | 3.02% | 39.29% | 65.35% |
|
Ipsen 20.05.2026 / 17:30:00 |
158.95 | 31.54% | 41.26% | -3.43% | -1.21% | -0.47% | 54.02% | 37.79% |
|
ENGIE 20.05.2026 / 17:30:00 |
27.30 | 21.25% | 76.55% | -0.46% | -4.13% | -1.00% | 44.84% | 87.19% |
|
Amundi 20.05.2026 / 17:30:00 |
86.20 | 19.52% | 31.21% | 1.41% | 11.15% | 8.22% | 16.02% | 36.29% |
|
Veolia Environnem 20.05.2026 / 17:30:00 |
34.64 | 15.03% | 25.94% | 0.76% | -1.81% | -1.65% | 10.53% | 21.06% |
|
LEGRAND 20.05.2026 / 17:30:00 |
151.15 | 14.74% | 55.40% | -2.23% | 1.07% | -2.94% | 38.86% | 65.97% |
|
Bouygues 20.05.2026 / 17:30:00 |
50.44 | 12.28% | 73.41% | -0.81% | -2.10% | -2.44% | 27.92% | 60.81% |
|
Euronext Br Rg 20.05.2026 / 17:30:00 |
147.20 | 10.24% | 29.95% | 6.01% | 1.13% | 11.26% | 1.66% | 111.71% |
|
Michelin Rg 20.05.2026 / 17:30:00 |
31.28 | 9.13% | -3.11% | -1.23% | -1.73% | -8.70% | -7.00% | 10.15% |
|
Schneider El 20.05.2026 / 17:30:00 |
265.05 | 8.80% | 5.93% | -0.99% | -3.35% | 0.38% | 20.61% | 55.24% |
|
Air Liquide 20.05.2026 / 17:30:00 |
176.94 | 8.74% | 11.31% | -0.05% | -5.15% | -0.85% | -4.78% | 17.47% |
|
BNP Paribas A 20.05.2026 / 17:30:00 |
89.38 | 8.41% | 47.63% | -1.84% | -1.68% | -7.42% | 14.85% | 46.45% |
|
Eiffage 20.05.2026 / 17:30:00 |
126.90 | 5.89% | 52.61% | -4.77% | -8.38% | -11.41% | 2.88% | 25.70% |
|
Vinci 20.05.2026 / 17:30:00 |
124.55 | 3.02% | 23.90% | -1.19% | -5.25% | -12.04% | -3.75% | 11.34% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
France 40 20.05.2026 / 17:30:00 |
808.37 | -0.52% | 8.08% | 1.62% | -0.38% | -5.13% | 2.20% | 7.01% |
|
Bureau Veritas 20.05.2026 / 17:30:00 |
27.10 | -1.29% | -8.38% | 3.46% | 6.42% | -6.47% | -10.37% | 8.02% |
|
Thales 20.05.2026 / 17:30:00 |
228.85 | -1.31% | 62.98% | 2.21% | -5.51% | -9.49% | -10.57% | 62.34% |
|
AXA 20.05.2026 / 17:30:00 |
40.48 | -1.47% | 17.44% | 4.03% | -2.20% | 0.60% | -2.79% | 45.27% |
|
L'Oreal 20.05.2026 / 17:30:00 |
360.38 | -2.89% | 4.51% | 1.31% | 4.33% | -9.18% | -6.59% | -15.25% |
|
Societe Generale 20.05.2026 / 17:30:00 |
69.50 | -3.21% | 145.52% | 4.56% | -1.51% | -8.79% | 40.83% | 187.30% |
|
Credit Agricole 20.05.2026 / 17:30:00 |
17.105 | -3.66% | 26.33% | 0.56% | -0.96% | -10.30% | -2.87% | 42.38% |
|
Publicis Grp 20.05.2026 / 17:30:00 |
82.96 | -5.59% | -18.49% | 8.79% | 5.78% | 14.11% | -13.96% | 16.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 20.05.2026 / 17:30:00 |
44.98 | 3.07% |
45.35 17:16 |
43.00 09:00 |
50.26 18.02.26 |
37.54 19.03.26 |
348'118 |
|
ADP 20.05.2026 / 17:30:00 |
110.20 | 5.40% |
110.60 17:16 |
104.30 09:00 |
123.80 24.02.26 |
99.05 29.04.26 |
53'568 |
|
Air Liquide 20.05.2026 / 17:30:00 |
176.94 | 1.70% |
177.96 17:15 |
173.36 09:02 |
189.78 27.04.26 |
154.88 06.01.26 |
573'532 |
|
Airbus Br Rg 20.05.2026 / 17:30:00 |
173.52 | 2.28% |
175.76 17:16 |
166.76 10:17 |
221.30 14.01.26 |
157.42 31.03.26 |
624'041 |
|
Amundi 20.05.2026 / 17:30:00 |
86.20 | 2.01% |
86.70 17:16 |
84.25 09:53 |
86.70 20.05.26 |
69.425 23.03.26 |
57'460 |
|
AXA 20.05.2026 / 17:30:00 |
40.48 | 0.36% |
40.73 17:15 |
39.69 09:57 |
43.60 17.04.26 |
36.55 23.03.26 |
1'326'445 |
|
bioMerieux 20.05.2026 / 17:30:00 |
73.00 | 1.11% |
73.25 17:16 |
71.40 14:53 |
116.20 06.01.26 |
68.05 30.04.26 |
62'613 |
|
BNP Paribas A 20.05.2026 / 17:30:00 |
89.38 | 1.97% |
89.95 17:16 |
86.03 10:11 |
97.35 27.02.26 |
78.83 23.03.26 |
1'368'189 |
|
Bouygues 20.05.2026 / 17:30:00 |
50.44 | 1.24% |
50.72 17:16 |
49.69 09:11 |
53.48 09.04.26 |
44.195 21.01.26 |
267'389 |
|
Bureau Veritas 20.05.2026 / 17:30:00 |
27.10 | 1.14% |
27.25 17:16 |
26.31 10:03 |
29.61 17.04.26 |
24.605 22.04.26 |
461'544 |
|
Capgemini 20.05.2026 / 17:30:00 |
102.10 | -2.58% |
103.80 09:11 |
101.25 16:11 |
152.75 09.01.26 |
94.9 26.03.26 |
265'022 |
|
Credit Agricole 20.05.2026 / 17:30:00 |
17.105 | 1.21% |
17.235 17:16 |
16.740 10:10 |
19.140 27.02.26 |
15.535 23.03.26 |
2'108'821 |
|
Danone 20.05.2026 / 17:30:00 |
63.24 | -0.41% |
63.46 17:15 |
62.86 09:02 |
77.74 14.01.26 |
60.86 18.05.26 |
912'989 |
|
Dassault Syst 20.05.2026 / 17:30:00 |
20.34 | 0.32% |
20.56 17:16 |
19.880 15:31 |
24.95 12.01.26 |
15.85 17.02.26 |
1'450'776 |
|
Eiffage 20.05.2026 / 17:30:00 |
126.90 | -1.89% |
127.80 17:16 |
123.93 09:37 |
147.50 27.02.26 |
116.15 20.01.26 |
133'508 |
|
ENGIE 20.05.2026 / 17:30:00 |
27.30 | 0.59% |
27.37 17:15 |
27.09 09:11 |
29.89 26.02.26 |
22.29 02.01.26 |
1'897'687 |
|
EssilorLuxott 20.05.2026 / 17:30:00 |
176.65 | 0.77% |
177.90 17:16 |
173.80 10:21 |
286.00 15.01.26 |
162.5 12.05.26 |
380'096 |
|
Euronext Br Rg 20.05.2026 / 17:30:00 |
147.20 | 4.40% |
150.40 09:30 |
145.50 16:35 |
150.40 20.05.26 |
109.9 04.02.26 |
248'328 |
|
France 40 20.05.2026 / 17:30:00 |
808.37 | 1.71% |
813.79 17:16 |
791.39 09:00 |
860.90 26.02.26 |
749.3124 23.03.26 |
|
|
Hermes Intl 20.05.2026 / 17:30:00 |
1'622.50 | 0.71% |
1'642.00 17:16 |
1'563.50 10:01 |
2'299.00 15.01.26 |
1528.75 15.04.26 |
45'338 |
|
Ipsen 20.05.2026 / 17:30:00 |
158.95 | 1.37% |
159.50 17:15 |
156.60 09:21 |
173.45 06.05.26 |
116.1 05.01.26 |
34'240 |
|
Kering 20.05.2026 / 17:30:00 |
248.70 | 3.02% |
252.30 17:16 |
237.85 09:00 |
320.45 12.01.26 |
225.3 05.05.26 |
111'646 |
|
L'Oreal 20.05.2026 / 17:30:00 |
360.38 | 0.85% |
363.10 17:16 |
351.45 10:00 |
405.80 24.02.26 |
338.85 23.03.26 |
220'511 |
|
LEGRAND 20.05.2026 / 17:30:00 |
151.15 | 3.58% |
152.45 17:16 |
145.65 09:00 |
166.95 07.05.26 |
121.95 20.01.26 |
434'557 |
|
LVMH 20.05.2026 / 17:30:00 |
473.43 | 2.79% |
479.95 17:16 |
458.95 09:01 |
654.30 09.01.26 |
440 05.05.26 |
290'479 |