×
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
- 27.10.2025 - 17:30:01
- 822.04
- 0.30%
- 2.44
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 27.10.2025 / 17:30:00 |
45.59 | 1.11% | 0.50 | 45.66 | 45.66 | 0 | |
|
ADP 27.10.2025 / 17:30:00 |
121.10 | -0.33% | -0.40 | 121.20 | 121.20 | 0 | |
|
Air Liquide 27.10.2025 / 17:30:00 |
172.36 | 0.19% | 0.33 | 172.36 | 172.36 | 0 | |
|
Airbus Br Rg 27.10.2025 / 17:30:00 |
208.20 | 0.12% | 0.25 | 208.60 | 208.60 | 0 | |
|
Amundi 27.10.2025 / 17:30:00 |
66.90 | 1.44% | 0.95 | 65.65 | 67.00 | 0 | |
|
AXA 27.10.2025 / 17:30:00 |
39.59 | 0.70% | 0.28 | 39.61 | 39.61 | 0 | |
|
bioMerieux 27.10.2025 / 17:30:00 |
113.10 | -0.35% | -0.40 | 112.90 | 113.60 | 0 | |
|
BNP Paribas A 27.10.2025 / 17:30:00 |
69.21 | 1.19% | 0.82 | 69.19 | 69.19 | 0 | |
|
Bouygues 27.10.2025 / 17:30:00 |
40.78 | -0.98% | -0.41 | 40.76 | 40.79 | 0 | |
|
Bureau Veritas 27.10.2025 / 17:30:00 |
28.83 | 0.10% | 0.03 | 28.72 | 28.72 | 0 | |
|
Capgemini 27.10.2025 / 17:30:00 |
128.35 | 0.98% | 1.25 | 128.15 | 128.15 | 0 | |
|
Credit Agricole 27.10.2025 / 17:30:00 |
16.315 | -0.12% | -0.02 | 16.325 | 16.325 | 0 | |
|
Danone 27.10.2025 / 17:30:00 |
78.09 | 0.39% | 0.30 | 78.04 | 78.04 | 0 | |
|
Dassault Syst 27.10.2025 / 17:30:00 |
25.46 | -1.22% | -0.32 | 25.41 | 25.41 | 0 | |
|
Eiffage 27.10.2025 / 17:30:00 |
109.50 | -0.82% | -0.90 | 109.35 | 109.65 | 0 | |
|
ENGIE 27.10.2025 / 17:30:00 |
19.698 | 0.05% | 0.01 | 19.640 | 19.640 | 0 | |
|
EssilorLuxott 27.10.2025 / 17:30:00 |
316.65 | 1.17% | 3.65 | 316.50 | 316.50 | 0 | |
|
Euronext Br Rg 27.10.2025 / 17:30:00 |
127.50 | -0.39% | -0.50 | 127.50 | 129.30 | 0 | |
|
France 40 27.10.2025 / 17:30:01 |
822.04 | 0.30% | 2.44 | 0 | |||
|
Hermes Intl 27.10.2025 / 17:30:00 |
2'203.00 | 0.73% | 16.00 | 2'207.00 | 2'207.00 | 0 | |
|
Kering 27.10.2025 / 17:30:00 |
328.20 | -0.79% | -2.60 | 327.90 | 327.90 | 0 | |
|
L'Oreal 27.10.2025 / 17:30:00 |
376.35 | 0.48% | 1.80 | 375.65 | 375.65 | 0 | |
|
LEGRAND 27.10.2025 / 17:30:00 |
148.85 | 0.49% | 0.73 | 149.10 | 149.10 | 0 | |
|
LVMH 27.10.2025 / 17:30:00 |
612.00 | -0.23% | -1.40 | 611.50 | 611.50 | 0 | |
|
Michelin Rg 27.10.2025 / 17:30:00 |
28.29 | 1.40% | 0.39 | 28.27 | 28.30 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 27.10.2025 / 17:30:00 |
53.61 | 97.64% | 123.18% | 0.88% | -5.72% | -2.30% | 125.23% | 133.03% |
|
Thales 27.10.2025 / 17:30:00 |
250.95 | 82.10% | 88.91% | -1.43% | -4.71% | 6.20% | 65.15% | 112.12% |
|
LEGRAND 27.10.2025 / 17:30:00 |
148.85 | 57.75% | 57.41% | 1.88% | 4.15% | 14.37% | 40.52% | 99.04% |
|
Orange 27.10.2025 / 17:30:00 |
13.875 | 45.57% | 35.82% | -2.10% | 1.13% | 0.56% | 38.03% | 47.21% |
|
Safran 27.10.2025 / 17:30:00 |
304.10 | 43.62% | 90.27% | 0.38% | 2.75% | 5.68% | 44.26% | 179.37% |
|
Bouygues 27.10.2025 / 17:30:00 |
40.78 | 43.35% | 20.81% | -1.21% | 6.25% | 11.06% | 36.64% | 47.99% |
|
Kering 27.10.2025 / 17:30:00 |
328.20 | 37.46% | -17.09% | 1.16% | 14.70% | 52.90% | 36.35% | -27.52% |
|
Airbus Br Rg 27.10.2025 / 17:30:00 |
208.20 | 34.25% | 48.91% | 2.28% | 6.03% | 20.84% | 48.40% | 103.91% |
|
EssilorLuxott 27.10.2025 / 17:30:00 |
316.65 | 33.85% | 72.36% | 0.72% | 14.85% | 23.74% | 44.59% | 95.56% |
|
Eiffage 27.10.2025 / 17:30:00 |
109.50 | 30.25% | 14.14% | -2.84% | 1.81% | -6.37% | 25.56% | 27.99% |
|
ENGIE 27.10.2025 / 17:30:00 |
19.698 | 28.09% | 23.76% | 0.27% | 8.15% | 3.13% | 24.79% | 55.24% |
|
Credit Agricole 27.10.2025 / 17:30:00 |
16.315 | 22.11% | 27.10% | -0.49% | -3.85% | 1.59% | 15.40% | 80.30% |
|
Vinci 27.10.2025 / 17:30:00 |
119.85 | 20.66% | 5.95% | -1.40% | 2.81% | 0.02% | 15.63% | 35.68% |
|
Danone 27.10.2025 / 17:30:00 |
78.09 | 19.97% | 32.57% | 0.59% | 6.35% | 6.97% | 15.47% | 60.72% |
|
Euronext Br Rg 27.10.2025 / 17:30:00 |
127.50 | 17.97% | 62.90% | 1.43% | 0.35% | -9.16% | 22.66% | 102.15% |
|
BNP Paribas A 27.10.2025 / 17:30:00 |
69.21 | 15.20% | 9.27% | 0.13% | -10.85% | -11.83% | 4.82% | 45.63% |
|
AXA 27.10.2025 / 17:30:00 |
39.59 | 14.47% | 33.32% | 1.07% | -2.54% | -1.35% | 11.87% | 58.30% |
|
Sartorius Sted 27.10.2025 / 17:30:00 |
210.30 | 12.45% | -11.64% | 1.99% | 22.27% | 23.11% | 10.89% | -30.88% |
|
France 40 27.10.2025 / 17:30:01 |
822.04 | 11.79% | 10.45% | 0.31% | 4.21% | 7.68% | 9.06% | 35.21% |
|
Air Liquide 27.10.2025 / 17:30:00 |
172.36 | 10.06% | 7.45% | -0.57% | -2.45% | 0.07% | 1.14% | 52.34% |
|
bioMerieux 27.10.2025 / 17:30:00 |
113.10 | 9.77% | 12.88% | 1.98% | 0.27% | -9.59% | 6.00% | 25.75% |
|
L'Oreal 27.10.2025 / 17:30:00 |
376.35 | 9.55% | -16.89% | -4.75% | 2.77% | -0.93% | 4.77% | 18.49% |
|
Veolia Environnem 27.10.2025 / 17:30:00 |
29.51 | 8.87% | 3.52% | -0.37% | 2.13% | 0.00% | -1.01% | 32.66% |
|
ADP 27.10.2025 / 17:30:00 |
121.10 | 8.19% | 3.58% | -0.29% | 8.71% | 10.95% | 8.32% | -6.18% |
|
Schneider El 27.10.2025 / 17:30:00 |
258.70 | 5.03% | 39.37% | 4.20% | 9.76% | 18.13% | 5.37% | 98.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 27.10.2025 / 17:30:00 |
45.59 | 1.11% |
45.92 15:36 |
44.96 10:35 |
51.10 13.02.25 |
34.84 07.04.25 |
463'694 |
|
ADP 27.10.2025 / 17:30:00 |
121.10 | -0.33% |
121.80 16:29 |
119.60 10:09 |
124.90 20.08.25 |
89.5 07.04.25 |
45'099 |
|
Air Liquide 27.10.2025 / 17:30:00 |
172.36 | 0.19% |
172.71 15:59 |
171.08 09:08 |
187.14 16.05.25 |
154.18 02.01.25 |
236'513 |
|
Airbus Br Rg 27.10.2025 / 17:30:00 |
208.20 | 0.12% |
209.35 12:43 |
206.90 10:32 |
210.15 22.10.25 |
126.4 07.04.25 |
315'958 |
|
Amundi 27.10.2025 / 17:30:00 |
66.90 | 1.44% |
67.25 16:03 |
65.95 09:10 |
76.00 25.03.25 |
56.45 07.04.25 |
56'252 |
|
AXA 27.10.2025 / 17:30:00 |
39.59 | 0.70% |
39.83 15:59 |
39.27 09:12 |
43.60 15.08.25 |
33.17 13.01.25 |
1'317'807 |
|
bioMerieux 27.10.2025 / 17:30:00 |
113.10 | -0.35% |
113.20 17:25 |
112.20 09:07 |
128.30 20.08.25 |
101.7 03.01.25 |
15'642 |
|
BNP Paribas A 27.10.2025 / 17:30:00 |
69.21 | 1.19% |
69.65 15:26 |
68.05 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
1'487'466 |
|
Bouygues 27.10.2025 / 17:30:00 |
40.78 | -0.98% |
41.13 09:00 |
40.51 10:52 |
42.44 15.10.25 |
28.31 13.01.25 |
250'666 |
|
Bureau Veritas 27.10.2025 / 17:30:00 |
28.83 | 0.10% |
28.88 16:28 |
28.64 10:17 |
31.54 15.01.25 |
24.22 07.04.25 |
286'375 |
|
Capgemini 27.10.2025 / 17:30:00 |
128.35 | 0.98% |
129.98 15:20 |
127.30 10:35 |
186.65 14.02.25 |
112.3 07.04.25 |
304'651 |
|
Credit Agricole 27.10.2025 / 17:30:00 |
16.315 | -0.12% |
16.365 09:00 |
16.180 09:23 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'412'570 |
|
Danone 27.10.2025 / 17:30:00 |
78.09 | 0.39% |
78.40 15:57 |
77.42 09:03 |
78.84 23.10.25 |
63.52 16.01.25 |
452'970 |
|
Dassault Syst 27.10.2025 / 17:30:00 |
25.46 | -1.22% |
25.81 09:01 |
25.41 16:21 |
41.17 06.02.25 |
25 23.10.25 |
881'207 |
|
Eiffage 27.10.2025 / 17:30:00 |
109.50 | -0.82% |
110.50 09:00 |
108.40 10:55 |
127.90 20.05.25 |
82.16 13.01.25 |
98'212 |
|
ENGIE 27.10.2025 / 17:30:00 |
19.698 | 0.05% |
19.755 15:25 |
19.460 09:23 |
20.14 01.07.25 |
15.325 29.01.25 |
1'672'923 |
|
EssilorLuxott 27.10.2025 / 17:30:00 |
316.65 | 1.17% |
316.80 17:25 |
311.90 09:08 |
317.90 21.10.25 |
226 07.04.25 |
114'787 |
|
Euronext Br Rg 27.10.2025 / 17:30:00 |
127.50 | -0.39% |
128.00 12:43 |
126.65 16:45 |
153.35 18.07.25 |
104.6 14.01.25 |
124'866 |
|
France 40 27.10.2025 / 17:30:01 |
822.04 | 0.30% |
823.03 15:59 |
817.92 10:35 |
825.12 21.10.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 27.10.2025 / 17:30:00 |
2'203.00 | 0.73% |
2'206.00 16:35 |
2'176.00 09:20 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
20'146 |
|
Kering 27.10.2025 / 17:30:00 |
328.20 | -0.79% |
334.60 09:03 |
326.40 13:38 |
354.30 23.10.25 |
149.8 07.04.25 |
183'097 |
|
L'Oreal 27.10.2025 / 17:30:00 |
376.35 | 0.48% |
377.13 16:34 |
373.58 09:00 |
408.35 28.08.25 |
323.7 15.01.25 |
148'252 |
|
LEGRAND 27.10.2025 / 17:30:00 |
148.85 | 0.49% |
149.95 09:21 |
148.60 17:17 |
150.20 22.10.25 |
82.92 07.04.25 |
145'548 |
|
LVMH 27.10.2025 / 17:30:00 |
612.00 | -0.23% |
614.00 09:03 |
601.00 09:00 |
762.80 28.01.25 |
436.55 26.06.25 |
206'539 |
|
Michelin Rg 27.10.2025 / 17:30:00 |
28.29 | 1.40% |
28.44 16:35 |
27.92 09:02 |
35.70 11.03.25 |
25.51 14.10.25 |
1'182'185 |