×
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
- 04.11.2025 - 17:30:01
- 804.84
- -0.51%
- -4.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 04.11.2025 / 17:30:00 |
44.65 | 0.28% | 0.13 | 44.79 | 44.79 | 0 | |
|
ADP 04.11.2025 / 17:30:00 |
122.30 | 1.92% | 2.30 | 122.20 | 122.40 | 0 | |
|
Air Liquide 04.11.2025 / 17:30:00 |
168.64 | 0.68% | 1.14 | 168.90 | 168.90 | 0 | |
|
Airbus Br Rg 04.11.2025 / 17:30:00 |
212.83 | -0.69% | -1.48 | 212.85 | 212.85 | 0 | |
|
Amundi 04.11.2025 / 17:30:00 |
64.40 | -0.27% | -0.18 | 64.40 | 64.40 | 0 | |
|
AXA 04.11.2025 / 17:30:00 |
37.84 | 0.19% | 0.07 | 37.87 | 37.87 | 0 | |
|
bioMerieux 04.11.2025 / 17:30:00 |
109.30 | -1.80% | -2.00 | 109.20 | 109.40 | 0 | |
|
BNP Paribas A 04.11.2025 / 17:30:00 |
65.88 | 0.07% | 0.05 | 66.00 | 66.00 | 0 | |
|
Bouygues 04.11.2025 / 17:30:00 |
39.06 | -0.31% | -0.12 | 39.19 | 39.19 | 0 | |
|
Bureau Veritas 04.11.2025 / 17:30:00 |
28.74 | 0.95% | 0.27 | 28.82 | 28.82 | 0 | |
|
Capgemini 04.11.2025 / 17:30:00 |
127.95 | -1.06% | -1.38 | 127.95 | 128.05 | 0 | |
|
Credit Agricole 04.11.2025 / 17:30:00 |
15.608 | 0.31% | 0.05 | 15.640 | 15.640 | 0 | |
|
Danone 04.11.2025 / 17:30:00 |
76.92 | 0.51% | 0.39 | 77.16 | 77.16 | 0 | |
|
Dassault Syst 04.11.2025 / 17:30:00 |
24.01 | -1.23% | -0.30 | 24.04 | 24.04 | 0 | |
|
Eiffage 04.11.2025 / 17:30:00 |
107.55 | 0.12% | 0.13 | 107.90 | 107.90 | 0 | |
|
ENGIE 04.11.2025 / 17:30:00 |
20.78 | 0.73% | 0.15 | 20.82 | 20.82 | 0 | |
|
EssilorLuxott 04.11.2025 / 17:30:00 |
315.85 | -0.33% | -1.05 | 316.40 | 316.40 | 0 | |
|
Euronext Br Rg 04.11.2025 / 17:30:00 |
124.60 | 0.32% | 0.40 | 124.90 | 124.90 | 0 | |
|
France 40 04.11.2025 / 17:30:01 |
804.84 | -0.51% | -4.15 | 0 | |||
|
Hermes Intl 04.11.2025 / 17:30:00 |
2'083.00 | -1.68% | -35.50 | 2'084.00 | 2'084.00 | 0 | |
|
Kering 04.11.2025 / 17:30:00 |
301.80 | -1.29% | -3.95 | 302.70 | 302.70 | 0 | |
|
L'Oreal 04.11.2025 / 17:30:00 |
363.98 | 0.92% | 3.33 | 364.05 | 364.05 | 0 | |
|
LEGRAND 04.11.2025 / 17:30:00 |
147.70 | -1.58% | -2.38 | 147.65 | 147.65 | 0 | |
|
LVMH 04.11.2025 / 17:30:00 |
610.80 | -1.13% | -7.00 | 611.20 | 611.20 | 0 | |
|
Michelin Rg 04.11.2025 / 17:30:00 |
28.02 | -0.04% | -0.01 | 28.07 | 28.07 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 04.11.2025 / 17:30:00 |
54.49 | 102.29% | 128.43% | 0.80% | 2.37% | -6.68% | 103.66% | 133.53% |
|
Thales 04.11.2025 / 17:30:00 |
247.05 | 79.08% | 85.77% | -2.27% | -5.11% | 6.86% | 65.25% | 93.88% |
|
LEGRAND 04.11.2025 / 17:30:00 |
147.70 | 59.82% | 59.48% | -0.61% | 3.90% | 12.55% | 40.10% | 105.02% |
|
Safran 04.11.2025 / 17:30:00 |
309.10 | 46.79% | 94.47% | 1.56% | 3.60% | 6.33% | 42.54% | 176.68% |
|
Orange 04.11.2025 / 17:30:00 |
13.718 | 43.98% | 34.34% | -1.06% | 3.96% | -2.80% | 36.49% | 42.79% |
|
Airbus Br Rg 04.11.2025 / 17:30:00 |
212.83 | 38.35% | 53.46% | 2.34% | 5.14% | 17.73% | 49.64% | 92.37% |
|
Bouygues 04.11.2025 / 17:30:00 |
39.06 | 36.37% | 14.93% | -3.27% | 5.06% | 1.94% | 28.61% | 34.64% |
|
EssilorLuxott 04.11.2025 / 17:30:00 |
315.85 | 35.51% | 74.50% | -0.38% | 14.52% | 24.45% | 41.10% | 99.87% |
|
ENGIE 04.11.2025 / 17:30:00 |
20.78 | 34.19% | 29.65% | 5.03% | 12.68% | 11.27% | 36.01% | 54.96% |
|
Kering 04.11.2025 / 17:30:00 |
301.80 | 27.05% | -23.37% | -8.23% | -2.88% | 41.36% | 30.79% | -34.97% |
|
Eiffage 04.11.2025 / 17:30:00 |
107.55 | 26.74% | 11.07% | -0.21% | 1.97% | -12.38% | 26.59% | 17.87% |
|
Danone 04.11.2025 / 17:30:00 |
76.92 | 18.03% | 30.42% | -1.33% | 6.57% | 8.74% | 15.63% | 54.06% |
|
Credit Agricole 04.11.2025 / 17:30:00 |
15.608 | 16.31% | 21.07% | -3.94% | -4.19% | -8.39% | 8.84% | 65.66% |
|
Vinci 04.11.2025 / 17:30:00 |
116.18 | 15.69% | 1.59% | -1.19% | 0.76% | -7.10% | 13.67% | 22.89% |
|
Euronext Br Rg 04.11.2025 / 17:30:00 |
124.60 | 14.47% | 58.07% | -0.84% | -0.72% | -9.74% | 21.56% | 95.44% |
|
BNP Paribas A 04.11.2025 / 17:30:00 |
65.88 | 10.88% | 5.18% | -0.72% | -11.75% | -19.55% | 5.05% | 33.30% |
|
AXA 04.11.2025 / 17:30:00 |
37.84 | 9.96% | 28.06% | -4.58% | -3.57% | -10.26% | 9.89% | 46.01% |
|
France 40 04.11.2025 / 17:30:01 |
804.84 | 9.45% | 9.02% | -1.73% | 1.25% | 3.89% | 9.10% | 30.95% |
|
bioMerieux 04.11.2025 / 17:30:00 |
109.30 | 7.64% | 10.69% | -3.79% | -4.16% | -12.70% | 6.32% | 27.23% |
|
Air Liquide 04.11.2025 / 17:30:00 |
168.64 | 7.17% | 4.62% | -3.21% | -0.56% | -3.13% | 1.53% | 41.32% |
|
Sartorius Sted 04.11.2025 / 17:30:00 |
199.73 | 6.91% | -15.99% | -4.57% | 1.10% | 12.52% | 5.59% | -34.84% |
|
ADP 04.11.2025 / 17:30:00 |
122.30 | 6.86% | 2.30% | 1.75% | 10.53% | 3.82% | 15.11% | -12.85% |
|
L'Oreal 04.11.2025 / 17:30:00 |
363.98 | 5.48% | -19.97% | -1.82% | -4.03% | -3.86% | 5.13% | 19.82% |
|
Veolia Environnem 04.11.2025 / 17:30:00 |
28.57 | 5.25% | 0.07% | -2.81% | 0.49% | -4.34% | -3.19% | 27.16% |
|
Schneider El 04.11.2025 / 17:30:00 |
239.78 | 1.10% | 34.16% | -6.58% | -2.34% | 7.93% | -0.05% | 91.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 04.11.2025 / 17:30:00 |
44.65 | 0.28% |
44.82 15:36 |
44.12 09:02 |
51.10 13.02.25 |
34.84 07.04.25 |
315'874 |
|
ADP 04.11.2025 / 17:30:00 |
122.30 | 1.92% |
122.50 16:35 |
119.40 09:08 |
124.90 20.08.25 |
89.5 07.04.25 |
37'211 |
|
Air Liquide 04.11.2025 / 17:30:00 |
168.64 | 0.68% |
168.94 17:00 |
166.06 09:19 |
187.14 16.05.25 |
154.18 02.01.25 |
248'779 |
|
Airbus Br Rg 04.11.2025 / 17:30:00 |
212.83 | -0.69% |
213.75 15:59 |
209.80 09:09 |
216.90 30.10.25 |
126.4 07.04.25 |
415'046 |
|
Amundi 04.11.2025 / 17:30:00 |
64.40 | -0.27% |
64.50 16:15 |
63.70 09:05 |
76.00 25.03.25 |
56.45 07.04.25 |
73'143 |
|
AXA 04.11.2025 / 17:30:00 |
37.84 | 0.19% |
37.93 16:16 |
37.32 10:26 |
43.60 15.08.25 |
33.17 13.01.25 |
2'296'847 |
|
bioMerieux 04.11.2025 / 17:30:00 |
109.30 | -1.80% |
109.50 12:40 |
106.50 09:51 |
128.30 20.08.25 |
101.7 03.01.25 |
109'834 |
|
BNP Paribas A 04.11.2025 / 17:30:00 |
65.88 | 0.07% |
65.95 15:13 |
65.16 11:09 |
84.69 15.08.25 |
57.91 02.01.25 |
975'869 |
|
Bouygues 04.11.2025 / 17:30:00 |
39.06 | -0.31% |
39.27 16:15 |
38.63 09:19 |
42.44 15.10.25 |
28.31 13.01.25 |
339'705 |
|
Bureau Veritas 04.11.2025 / 17:30:00 |
28.74 | 0.95% |
28.84 16:59 |
28.18 09:02 |
31.54 15.01.25 |
24.22 07.04.25 |
286'846 |
|
Capgemini 04.11.2025 / 17:30:00 |
127.95 | -1.06% |
128.95 09:00 |
126.63 11:17 |
186.65 14.02.25 |
112.3 07.04.25 |
199'678 |
|
Credit Agricole 04.11.2025 / 17:30:00 |
15.608 | 0.31% |
15.615 17:28 |
15.375 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'557'396 |
|
Danone 04.11.2025 / 17:30:00 |
76.92 | 0.51% |
77.00 16:58 |
76.12 09:00 |
78.84 23.10.25 |
63.52 16.01.25 |
834'591 |
|
Dassault Syst 04.11.2025 / 17:30:00 |
24.01 | -1.23% |
24.27 15:49 |
23.84 11:14 |
41.17 06.02.25 |
23.84 04.11.25 |
1'595'927 |
|
Eiffage 04.11.2025 / 17:30:00 |
107.55 | 0.12% |
107.80 16:34 |
106.00 09:02 |
127.90 20.05.25 |
82.16 13.01.25 |
77'395 |
|
ENGIE 04.11.2025 / 17:30:00 |
20.78 | 0.73% |
20.87 17:00 |
20.44 09:01 |
20.87 04.11.25 |
15.325 29.01.25 |
1'764'367 |
|
EssilorLuxott 04.11.2025 / 17:30:00 |
315.85 | -0.33% |
316.10 17:17 |
310.60 10:44 |
320.50 31.10.25 |
226 07.04.25 |
160'893 |
|
Euronext Br Rg 04.11.2025 / 17:30:00 |
124.60 | 0.32% |
125.00 16:13 |
122.90 09:02 |
153.35 18.07.25 |
104.6 14.01.25 |
149'777 |
|
France 40 04.11.2025 / 17:30:01 |
804.84 | -0.51% |
808.99 09:00 |
794.79 11:11 |
825.12 21.10.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 04.11.2025 / 17:30:00 |
2'083.00 | -1.68% |
2'090.00 16:33 |
2'046.00 11:01 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
22'628 |
|
Kering 04.11.2025 / 17:30:00 |
301.80 | -1.29% |
303.40 09:16 |
295.60 10:45 |
354.30 23.10.25 |
149.8 07.04.25 |
155'834 |
|
L'Oreal 04.11.2025 / 17:30:00 |
363.98 | 0.92% |
364.55 15:33 |
355.10 11:17 |
408.35 28.08.25 |
323.7 15.01.25 |
128'414 |
|
LEGRAND 04.11.2025 / 17:30:00 |
147.70 | -1.58% |
148.38 16:41 |
146.15 12:36 |
150.40 03.11.25 |
82.92 07.04.25 |
483'735 |
|
LVMH 04.11.2025 / 17:30:00 |
610.80 | -1.13% |
612.60 09:29 |
601.90 11:02 |
762.80 28.01.25 |
436.55 26.06.25 |
139'912 |
|
Michelin Rg 04.11.2025 / 17:30:00 |
28.02 | -0.04% |
28.07 17:14 |
27.67 09:19 |
35.70 11.03.25 |
25.51 14.10.25 |
841'631 |