×
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
- 30.05.2025 - 17:30:00
- 775.57
- -0.42%
- -3.25
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 30.05.2025 / 17:30:00 |
46.96 | 0.73% | 0.34 | 46.75 | 46.75 | 0 | |
|
ADP 30.05.2025 / 17:30:00 |
117.60 | 1.07% | 1.25 | 118.10 | 118.10 | 0 | |
|
Air Liquide 30.05.2025 / 17:30:00 |
182.12 | -0.14% | -0.26 | 182.40 | 182.40 | 0 | |
|
Airbus Br Rg 30.05.2025 / 17:30:00 |
162.22 | -0.43% | -0.70 | 162.08 | 162.08 | 0 | |
|
Amundi 30.05.2025 / 17:30:00 |
72.35 | -0.48% | -0.35 | 71.85 | 71.85 | 0 | |
|
AXA 30.05.2025 / 17:30:00 |
41.53 | 0.02% | 0.01 | 41.51 | 41.51 | 0 | |
|
bioMerieux 30.05.2025 / 17:30:00 |
119.30 | 2.01% | 2.35 | 118.10 | 118.10 | 0 | |
|
BNP Paribas A 30.05.2025 / 17:30:00 |
76.91 | -0.19% | -0.15 | 77.14 | 77.14 | 0 | |
|
Bouygues 30.05.2025 / 17:30:00 |
38.40 | -1.17% | -0.46 | 38.39 | 38.39 | 0 | |
|
Bureau Veritas 30.05.2025 / 17:30:00 |
30.24 | 0.47% | 0.14 | 30.08 | 30.08 | 0 | |
|
Capgemini 30.05.2025 / 17:30:00 |
147.20 | -0.46% | -0.68 | 146.25 | 146.25 | 0 | |
|
Credit Agricole 30.05.2025 / 17:30:00 |
16.110 | -0.17% | -0.03 | 16.105 | 16.105 | 0 | |
|
Danone 30.05.2025 / 17:30:00 |
75.29 | 0.01% | 0.01 | 75.24 | 75.24 | 0 | |
|
Dassault Syst 30.05.2025 / 17:30:00 |
33.00 | -0.74% | -0.25 | 33.00 | 33.00 | 0 | |
|
ENGIE 30.05.2025 / 17:30:00 |
18.935 | 0.12% | 0.02 | 18.985 | 18.985 | 0 | |
|
EssilorLuxott 30.05.2025 / 17:30:00 |
245.70 | -0.93% | -2.30 | 244.70 | 244.70 | 0 | |
|
Euronext Br Rg 30.05.2025 / 17:30:00 |
143.80 | -0.66% | -0.95 | 143.40 | 143.40 | 0 | |
|
France 40 30.05.2025 / 17:30:00 |
775.57 | -0.42% | -3.25 | 0 | |||
|
Hermes Intl 30.05.2025 / 17:30:00 |
2'422.00 | 1.68% | 40.00 | 2'428.00 | 2'428.00 | 0 | |
|
Kering 30.05.2025 / 17:30:00 |
172.64 | -0.73% | -1.27 | 172.36 | 172.36 | 0 | |
|
L'Oreal 30.05.2025 / 17:30:00 |
371.95 | 1.54% | 5.65 | 372.40 | 372.40 | 0 | |
|
LEGRAND 30.05.2025 / 17:30:00 |
107.90 | 0.40% | 0.43 | 106.95 | 106.95 | 0 | |
|
LVMH 30.05.2025 / 17:30:00 |
480.38 | 0.07% | 0.33 | 478.25 | 478.25 | 0 | |
|
Michelin Rg 30.05.2025 / 17:30:00 |
33.75 | -0.79% | -0.27 | 33.68 | 33.68 | 0 | |
|
Orange 30.05.2025 / 17:30:00 |
13.140 | -0.11% | -0.02 | 13.135 | 13.135 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thales 30.05.2025 / 17:30:00 |
266.20 | 92.65% | 99.85% | 3.58% | 5.13% | 12.04% | 59.40% | 127.37% |
|
Societe Generale 30.05.2025 / 17:30:00 |
48.00 | 78.42% | 101.48% | 0.23% | 3.23% | 14.00% | 74.96% | 94.55% |
|
Orange 30.05.2025 / 17:30:00 |
13.140 | 36.83% | 27.67% | -1.57% | 3.36% | 12.09% | 21.95% | 12.30% |
|
Bouygues 30.05.2025 / 17:30:00 |
38.40 | 35.24% | 13.98% | -2.59% | -1.71% | 7.77% | 6.93% | 18.24% |
|
Euronext Br Rg 30.05.2025 / 17:30:00 |
143.80 | 33.41% | 84.22% | -1.88% | -2.44% | 16.86% | 60.85% | 82.40% |
|
BNP Paribas A 30.05.2025 / 17:30:00 |
76.91 | 29.80% | 23.12% | 1.71% | 0.65% | 0.37% | 13.74% | 43.90% |
|
Vinci 30.05.2025 / 17:30:00 |
126.13 | 28.64% | 12.95% | -1.77% | 0.50% | 7.82% | 10.15% | 38.25% |
|
Safran 30.05.2025 / 17:30:00 |
261.40 | 23.17% | 63.18% | 2.71% | 7.53% | 3.65% | 21.81% | 161.53% |
|
ENGIE 30.05.2025 / 17:30:00 |
18.935 | 23.05% | 18.89% | 0.28% | 4.76% | 12.39% | 22.12% | 48.92% |
|
AXA 30.05.2025 / 17:30:00 |
41.53 | 20.89% | 40.79% | 1.53% | -2.25% | 7.15% | 25.20% | 71.08% |
|
Credit Agricole 30.05.2025 / 17:30:00 |
16.110 | 20.63% | 25.56% | -6.23% | -2.45% | -2.88% | 8.19% | 43.39% |
|
Air Liquide 30.05.2025 / 17:30:00 |
182.12 | 16.69% | 13.91% | -0.75% | -1.46% | 1.34% | 11.11% | 33.21% |
|
Saint-Gobain 30.05.2025 / 17:30:00 |
98.98 | 16.43% | 50.39% | 1.77% | -0.06% | -6.36% | 23.26% | 81.74% |
|
Danone 30.05.2025 / 17:30:00 |
75.29 | 16.10% | 28.29% | -0.44% | -2.42% | 4.83% | 27.57% | 37.47% |
|
LEGRAND 30.05.2025 / 17:30:00 |
107.90 | 14.46% | 14.21% | 1.41% | 9.12% | 1.62% | 8.97% | 31.07% |
|
bioMerieux 30.05.2025 / 17:30:00 |
119.30 | 13.10% | 16.31% | 2.67% | 0.76% | 3.11% | 24.34% | 19.92% |
|
Amundi 30.05.2025 / 17:30:00 |
72.35 | 12.89% | 18.02% | 0.38% | 0.49% | 1.40% | 2.26% | 36.01% |
|
Veolia Environnem 30.05.2025 / 17:30:00 |
30.25 | 10.90% | 5.44% | 0.13% | -6.32% | -1.40% | -1.99% | 13.15% |
|
L'Oreal 30.05.2025 / 17:30:00 |
371.95 | 7.14% | -18.72% | -0.24% | -5.55% | 3.80% | -17.23% | 12.78% |
|
Michelin Rg 30.05.2025 / 17:30:00 |
33.75 | 6.91% | 4.81% | 1.66% | 3.08% | -2.48% | -8.93% | 13.12% |
|
EssilorLuxott 30.05.2025 / 17:30:00 |
245.70 | 6.05% | 36.56% | -1.68% | -4.62% | -9.40% | 19.91% | 62.41% |
|
France 40 30.05.2025 / 17:30:00 |
775.57 | 5.47% | 4.95% | 0.41% | -0.40% | -4.03% | -1.58% | 21.00% |
|
Airbus Br Rg 30.05.2025 / 17:30:00 |
162.22 | 5.18% | 16.66% | 3.52% | 4.75% | -4.14% | 4.38% | 45.65% |
|
ADP 30.05.2025 / 17:30:00 |
117.60 | 3.61% | -0.81% | 3.34% | 4.07% | 15.24% | -9.54% | -16.29% |
|
Sartorius Sted 30.05.2025 / 17:30:00 |
193.10 | 3.10% | -18.98% | 1.34% | -8.57% | -0.10% | 5.33% | -39.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 30.05.2025 / 17:30:00 |
46.96 | 0.73% |
47.03 17:08 |
46.39 09:13 |
51.10 13.02.25 |
34.84 07.04.25 |
432'044 |
|
ADP 30.05.2025 / 17:30:00 |
117.60 | 1.07% |
118.40 15:37 |
116.40 09:00 |
119.00 20.05.25 |
89.5 07.04.25 |
150'692 |
|
Air Liquide 30.05.2025 / 17:30:00 |
182.12 | -0.14% |
183.58 10:17 |
181.84 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
524'892 |
|
Airbus Br Rg 30.05.2025 / 17:30:00 |
162.22 | -0.43% |
163.96 12:31 |
162.12 16:59 |
177.30 03.03.25 |
126.4 07.04.25 |
921'901 |
|
Amundi 30.05.2025 / 17:30:00 |
72.35 | -0.48% |
73.10 12:29 |
72.28 16:51 |
76.00 25.03.25 |
56.45 07.04.25 |
90'635 |
|
AXA 30.05.2025 / 17:30:00 |
41.53 | 0.02% |
41.90 11:31 |
41.46 17:19 |
42.60 02.05.25 |
33.17 13.01.25 |
3'009'512 |
|
bioMerieux 30.05.2025 / 17:30:00 |
119.30 | 2.01% |
120.20 16:36 |
117.10 09:13 |
120.80 16.05.25 |
101.7 03.01.25 |
81'763 |
|
BNP Paribas A 30.05.2025 / 17:30:00 |
76.91 | -0.19% |
77.57 11:34 |
76.81 14:17 |
81.93 26.03.25 |
57.91 02.01.25 |
1'826'261 |
|
Bouygues 30.05.2025 / 17:30:00 |
38.40 | -1.17% |
38.98 10:03 |
38.40 17:25 |
39.73 23.05.25 |
28.31 13.01.25 |
479'143 |
|
Bureau Veritas 30.05.2025 / 17:30:00 |
30.24 | 0.47% |
30.40 10:09 |
30.12 09:02 |
31.54 15.01.25 |
24.22 07.04.25 |
556'019 |
|
Capgemini 30.05.2025 / 17:30:00 |
147.20 | -0.46% |
148.88 10:45 |
146.10 15:52 |
186.65 14.02.25 |
112.3 07.04.25 |
327'730 |
|
Credit Agricole 30.05.2025 / 17:30:00 |
16.110 | -0.17% |
16.243 11:03 |
16.098 14:17 |
17.775 21.05.25 |
13.0975 02.01.25 |
2'559'192 |
|
Danone 30.05.2025 / 17:30:00 |
75.29 | 0.01% |
75.67 11:21 |
74.54 09:03 |
77.16 02.05.25 |
63.52 16.01.25 |
889'361 |
|
Dassault Syst 30.05.2025 / 17:30:00 |
33.00 | -0.74% |
33.41 09:03 |
32.91 14:24 |
41.17 06.02.25 |
30.57 24.04.25 |
967'701 |
|
ENGIE 30.05.2025 / 17:30:00 |
18.935 | 0.12% |
19.050 11:14 |
18.910 09:13 |
19.260 29.05.25 |
15.325 29.01.25 |
2'868'479 |
|
EssilorLuxott 30.05.2025 / 17:30:00 |
245.70 | -0.93% |
251.00 10:16 |
244.15 15:39 |
297.95 14.02.25 |
226 07.04.25 |
469'133 |
|
Euronext Br Rg 30.05.2025 / 17:30:00 |
143.80 | -0.66% |
145.95 11:39 |
143.55 16:52 |
150.95 09.05.25 |
104.6 14.01.25 |
157'120 |
|
France 40 30.05.2025 / 17:30:00 |
775.57 | -0.42% |
781.06 10:12 |
774.91 16:59 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 30.05.2025 / 17:30:00 |
2'422.00 | 1.68% |
2'433.50 13:50 |
2'375.00 09:10 |
2'956.00 14.02.25 |
2097 07.04.25 |
39'513 |
|
Kering 30.05.2025 / 17:30:00 |
172.64 | -0.73% |
175.78 10:17 |
172.40 16:52 |
283.33 14.02.25 |
149.8 07.04.25 |
118'002 |
|
L'Oreal 30.05.2025 / 17:30:00 |
371.95 | 1.54% |
374.05 16:00 |
367.63 09:14 |
394.65 02.05.25 |
323.7 15.01.25 |
309'473 |
|
LEGRAND 30.05.2025 / 17:30:00 |
107.90 | 0.40% |
108.45 10:10 |
106.93 09:10 |
111.98 20.02.25 |
82.92 07.04.25 |
487'384 |
|
LVMH 30.05.2025 / 17:30:00 |
480.38 | 0.07% |
483.50 10:17 |
477.10 16:25 |
762.80 28.01.25 |
466.8 23.05.25 |
329'374 |
|
Michelin Rg 30.05.2025 / 17:30:00 |
33.75 | -0.79% |
34.19 10:12 |
33.74 17:21 |
35.70 11.03.25 |
28.47 09.04.25 |
1'011'764 |
|
Orange 30.05.2025 / 17:30:00 |
13.140 | -0.11% |
13.280 15:32 |
13.135 17:29 |
13.413 22.05.25 |
9.442 08.01.25 |
3'928'151 |