×
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
- 02.07.2025 - 14:25:45
- 772.81
- 0.73%
- 5.63
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 02.07.2025 / 14:10:36 |
45.60 | 2.15% | 0.96 | 45.59 | 45.61 | 239'591 | |
|
ADP 02.07.2025 / 14:07:29 |
107.50 | -0.74% | -0.80 | 107.40 | 107.60 | 24'445 | |
|
Air Liquide 02.07.2025 / 14:10:40 |
176.11 | 0.15% | 0.26 | 176.10 | 176.12 | 156'636 | |
|
Airbus Br Rg 02.07.2025 / 14:10:12 |
174.89 | 1.23% | 2.13 | 174.86 | 174.90 | 232'407 | |
|
Amundi 02.07.2025 / 14:06:25 |
68.85 | 1.25% | 0.85 | 68.80 | 68.90 | 19'284 | |
|
AXA 02.07.2025 / 14:10:32 |
40.82 | -0.75% | -0.31 | 40.81 | 40.82 | 1'024'745 | |
|
bioMerieux 02.07.2025 / 14:10:19 |
117.20 | -0.17% | -0.20 | 117.20 | 117.30 | 125'302 | |
|
BNP Paribas A 02.07.2025 / 14:10:45 |
76.71 | 2.14% | 1.61 | 76.71 | 76.73 | 454'985 | |
|
Bouygues 02.07.2025 / 14:10:38 |
38.89 | 0.75% | 0.29 | 38.89 | 38.91 | 268'798 | |
|
Bureau Veritas 02.07.2025 / 14:10:18 |
27.98 | 0.11% | 0.03 | 27.96 | 27.98 | 119'376 | |
|
Capgemini 02.07.2025 / 14:10:47 |
144.40 | -0.69% | -1.00 | 144.35 | 144.45 | 107'468 | |
|
Credit Agricole 02.07.2025 / 14:10:27 |
16.275 | 1.96% | 0.31 | 16.270 | 16.280 | 1'530'740 | |
|
Danone 02.07.2025 / 14:10:25 |
69.80 | -0.40% | -0.28 | 69.80 | 69.82 | 305'613 | |
|
Dassault Syst 02.07.2025 / 14:10:16 |
31.19 | 1.60% | 0.49 | 31.18 | 31.19 | 547'862 | |
|
Eiffage 02.07.2025 / 14:09:56 |
117.50 | -1.24% | -1.48 | 117.45 | 117.55 | 24'992 | |
|
ENGIE 02.07.2025 / 14:10:43 |
19.958 | -0.14% | -0.03 | 19.955 | 19.960 | 916'555 | |
|
EssilorLuxott 02.07.2025 / 14:10:46 |
237.20 | 0.76% | 1.80 | 237.10 | 237.20 | 102'825 | |
|
Euronext Br Rg 02.07.2025 / 14:10:10 |
143.35 | -1.14% | -1.65 | 143.30 | 143.40 | 58'999 | |
|
France 40 02.07.2025 / 14:25:47 |
772.79 | 0.73% | 5.62 | 0 | |||
|
Hermes Intl 02.07.2025 / 14:10:14 |
2'347.00 | 1.34% | 31.00 | 2'346.00 | 2'347.00 | 17'414 | |
|
Kering 02.07.2025 / 14:10:35 |
203.05 | 4.28% | 8.34 | 203.00 | 203.10 | 187'232 | |
|
L'Oreal 02.07.2025 / 14:10:28 |
372.45 | -0.11% | -0.40 | 372.40 | 372.50 | 144'437 | |
|
LEGRAND 02.07.2025 / 14:10:15 |
112.60 | 0.78% | 0.88 | 112.55 | 112.65 | 91'868 | |
|
LVMH 02.07.2025 / 14:10:47 |
487.50 | 3.99% | 18.70 | 487.45 | 487.55 | 420'074 | |
|
Michelin Rg 02.07.2025 / 14:10:37 |
31.78 | 0.79% | 0.25 | 31.77 | 31.78 | 298'851 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 02.07.2025 / 14:10:37 |
48.30 | 76.67% | 99.50% | 1.76% | 0.87% | 41.38% | 109.70% | 130.38% |
|
Thales 02.07.2025 / 14:10:30 |
236.80 | 70.87% | 77.25% | -2.29% | -11.48% | 0.49% | 52.77% | 97.46% |
|
Eiffage 02.07.2025 / 14:09:56 |
117.50 | 40.37% | 23.01% | 0.60% | -3.23% | 16.42% | 29.61% | 37.16% |
|
Orange 02.07.2025 / 14:10:17 |
13.368 | 37.40% | 28.20% | 5.76% | 5.17% | 12.95% | 40.06% | 17.11% |
|
Bouygues 02.07.2025 / 14:10:38 |
38.89 | 34.35% | 13.23% | 3.54% | 2.83% | 13.48% | 25.33% | 33.93% |
|
Euronext Br Rg 02.07.2025 / 14:10:10 |
143.35 | 33.64% | 84.54% | -0.28% | -1.24% | 8.72% | 58.35% | 87.92% |
|
ENGIE 02.07.2025 / 14:10:43 |
19.958 | 30.03% | 25.63% | 1.15% | 5.09% | 14.16% | 42.15% | 78.53% |
|
BNP Paribas A 02.07.2025 / 14:10:45 |
76.71 | 26.49% | 19.99% | 2.05% | 0.20% | 20.86% | 21.99% | 65.75% |
|
Safran 02.07.2025 / 14:10:15 |
266.55 | 26.01% | 66.94% | 0.81% | 0.41% | 33.08% | 31.24% | 179.92% |
|
Vinci 02.07.2025 / 14:10:40 |
125.15 | 25.88% | 10.53% | 1.58% | -1.55% | 16.50% | 21.74% | 46.13% |
|
AXA 02.07.2025 / 14:10:32 |
40.82 | 19.76% | 39.47% | -2.39% | -3.75% | 15.70% | 28.43% | 89.32% |
|
Credit Agricole 02.07.2025 / 14:10:27 |
16.275 | 19.32% | 24.20% | 3.60% | 0.93% | 9.10% | 21.82% | 82.43% |
|
LEGRAND 02.07.2025 / 14:10:15 |
112.60 | 18.98% | 18.73% | 3.54% | 4.45% | 27.95% | 18.83% | 59.33% |
|
Saint-Gobain 02.07.2025 / 14:10:36 |
98.56 | 13.89% | 47.10% | 1.78% | -1.61% | 28.07% | 28.13% | 138.94% |
|
bioMerieux 02.07.2025 / 14:10:19 |
117.20 | 13.54% | 16.76% | -1.76% | -1.06% | 4.92% | 29.86% | 23.53% |
|
Air Liquide 02.07.2025 / 14:10:40 |
176.11 | 12.51% | 9.83% | 0.86% | -4.53% | 9.06% | 7.54% | 52.38% |
|
Veolia Environnem 02.07.2025 / 14:10:22 |
30.74 | 12.15% | 6.63% | 2.48% | 1.74% | 9.07% | 6.07% | 28.96% |
|
Airbus Br Rg 02.07.2025 / 14:10:12 |
174.89 | 11.53% | 23.71% | 2.06% | 2.95% | 32.15% | 28.63% | 81.39% |
|
L'Oreal 02.07.2025 / 14:10:28 |
372.45 | 9.05% | -17.26% | 4.65% | -3.31% | 10.67% | -8.60% | 13.19% |
|
Sartorius Sted 02.07.2025 / 14:10:24 |
203.30 | 8.08% | -15.07% | 2.24% | 5.39% | 29.92% | 33.01% | -33.15% |
|
Danone 02.07.2025 / 14:10:25 |
69.80 | 8.08% | 19.43% | 0.29% | -6.18% | -0.24% | 19.89% | 31.48% |
|
Amundi 02.07.2025 / 14:06:25 |
68.85 | 5.59% | 10.39% | 1.62% | -6.26% | 17.79% | 8.94% | 35.05% |
|
France 40 02.07.2025 / 14:25:47 |
772.79 | 5.09% | 3.38% | 2.18% | -1.05% | 12.30% | 2.34% | 30.48% |
|
STMicroelectr Br Rg 02.07.2025 / 14:10:02 |
26.29 | 4.64% | -43.72% | 4.00% | 5.44% | 57.54% | -30.74% | -12.49% |
|
EssilorLuxott 02.07.2025 / 14:10:46 |
237.20 | 0.66% | 29.63% | -0.34% | -2.91% | 1.39% | 17.66% | 63.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 02.07.2025 / 14:10:36 |
45.60 | 2.15% |
45.78 13:47 |
44.88 09:16 |
51.10 13.02.25 |
34.84 07.04.25 |
239'591 |
|
ADP 02.07.2025 / 14:07:29 |
107.50 | -0.74% |
108.60 09:01 |
106.50 09:18 |
119.00 20.05.25 |
89.5 07.04.25 |
24'445 |
|
Air Liquide 02.07.2025 / 14:10:40 |
176.11 | 0.15% |
176.80 13:34 |
175.28 09:35 |
187.14 16.05.25 |
154.18 02.01.25 |
156'636 |
|
Airbus Br Rg 02.07.2025 / 14:10:12 |
174.89 | 1.23% |
175.44 11:54 |
173.06 09:13 |
178.74 27.06.25 |
126.4 07.04.25 |
232'407 |
|
Amundi 02.07.2025 / 14:06:25 |
68.85 | 1.25% |
69.35 12:00 |
68.40 09:20 |
76.00 25.03.25 |
56.45 07.04.25 |
19'284 |
|
AXA 02.07.2025 / 14:10:32 |
40.82 | -0.75% |
41.59 09:05 |
40.78 14:02 |
42.98 09.06.25 |
33.17 13.01.25 |
1'024'745 |
|
bioMerieux 02.07.2025 / 14:10:19 |
117.20 | -0.17% |
118.00 11:51 |
116.50 09:14 |
122.50 12.06.25 |
101.7 03.01.25 |
125'302 |
|
BNP Paribas A 02.07.2025 / 14:10:45 |
76.71 | 2.14% |
77.17 13:52 |
75.55 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
454'985 |
|
Bouygues 02.07.2025 / 14:10:38 |
38.89 | 0.75% |
39.18 09:00 |
38.69 09:39 |
39.73 23.05.25 |
28.31 13.01.25 |
268'798 |
|
Bureau Veritas 02.07.2025 / 14:10:18 |
27.98 | 0.11% |
28.28 10:58 |
27.95 14:03 |
31.54 15.01.25 |
24.22 07.04.25 |
119'376 |
|
Capgemini 02.07.2025 / 14:10:47 |
144.40 | -0.69% |
145.80 09:00 |
143.10 09:33 |
186.65 14.02.25 |
112.3 07.04.25 |
107'468 |
|
Credit Agricole 02.07.2025 / 14:10:27 |
16.275 | 1.96% |
16.353 13:44 |
16.068 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'530'740 |
|
Danone 02.07.2025 / 14:10:25 |
69.80 | -0.40% |
70.36 09:00 |
69.70 13:06 |
77.16 02.05.25 |
63.52 16.01.25 |
305'613 |
|
Dassault Syst 02.07.2025 / 14:10:16 |
31.19 | 1.60% |
31.29 13:45 |
30.28 09:23 |
41.17 06.02.25 |
30.18 26.06.25 |
547'862 |
|
Eiffage 02.07.2025 / 14:09:56 |
117.50 | -1.24% |
119.70 09:01 |
117.45 14:02 |
127.90 20.05.25 |
82.16 13.01.25 |
24'992 |
|
ENGIE 02.07.2025 / 14:10:43 |
19.958 | -0.14% |
20.09 09:04 |
19.940 09:32 |
20.14 01.07.25 |
15.325 29.01.25 |
916'555 |
|
EssilorLuxott 02.07.2025 / 14:10:46 |
237.20 | 0.76% |
237.80 13:58 |
234.20 09:08 |
297.95 14.02.25 |
226 07.04.25 |
102'825 |
|
Euronext Br Rg 02.07.2025 / 14:10:10 |
143.35 | -1.14% |
145.55 09:00 |
142.25 10:36 |
150.95 09.05.25 |
104.6 14.01.25 |
58'999 |
|
France 40 02.07.2025 / 14:25:47 |
772.79 | 0.73% |
777.14 13:45 |
767.18 09:00 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 02.07.2025 / 14:10:14 |
2'347.00 | 1.34% |
2'367.50 10:55 |
2'304.00 09:29 |
2'956.00 14.02.25 |
2097 07.04.25 |
17'414 |
|
Kering 02.07.2025 / 14:10:35 |
203.05 | 4.28% |
203.15 14:07 |
195.40 09:23 |
283.33 14.02.25 |
149.8 07.04.25 |
187'232 |
|
L'Oreal 02.07.2025 / 14:10:28 |
372.45 | -0.11% |
374.70 09:00 |
368.80 09:23 |
394.65 02.05.25 |
323.7 15.01.25 |
144'437 |
|
LEGRAND 02.07.2025 / 14:10:15 |
112.60 | 0.78% |
113.80 11:48 |
111.60 09:00 |
114.75 30.06.25 |
82.92 07.04.25 |
91'868 |
|
LVMH 02.07.2025 / 14:10:47 |
487.50 | 3.99% |
488.58 13:44 |
466.10 09:28 |
762.80 28.01.25 |
436.55 26.06.25 |
420'074 |
|
Michelin Rg 02.07.2025 / 14:10:37 |
31.78 | 0.79% |
31.96 13:32 |
31.61 09:23 |
35.70 11.03.25 |
28.47 09.04.25 |
298'851 |