×
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
- 02.06.2025 - 15:04:22
- 771.76
- -0.49%
- -3.81
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 02.06.2025 / 14:49:11 |
45.24 | -3.67% | -1.73 | 45.24 | 45.26 | 153'051 | |
|
ADP 02.06.2025 / 14:49:04 |
116.95 | -0.55% | -0.65 | 116.90 | 117.00 | 17'348 | |
|
Air Liquide 02.06.2025 / 14:49:04 |
182.54 | 0.23% | 0.42 | 182.54 | 182.56 | 128'717 | |
|
Airbus Br Rg 02.06.2025 / 14:49:04 |
161.58 | -0.39% | -0.64 | 161.54 | 161.60 | 224'837 | |
|
Amundi 02.06.2025 / 14:49:07 |
72.15 | -0.28% | -0.20 | 72.15 | 72.20 | 37'999 | |
|
AXA 02.06.2025 / 14:48:44 |
41.61 | 0.18% | 0.08 | 41.60 | 41.61 | 986'883 | |
|
bioMerieux 02.06.2025 / 14:49:18 |
119.05 | -0.21% | -0.25 | 119.00 | 119.10 | 13'853 | |
|
BNP Paribas A 02.06.2025 / 14:49:10 |
76.13 | -1.01% | -0.78 | 76.12 | 76.14 | 551'602 | |
|
Bouygues 02.06.2025 / 14:49:19 |
38.21 | -0.49% | -0.19 | 38.20 | 38.21 | 170'973 | |
|
Bureau Veritas 02.06.2025 / 14:49:16 |
29.95 | -0.96% | -0.29 | 29.94 | 29.96 | 238'469 | |
|
Capgemini 02.06.2025 / 14:48:40 |
144.95 | -1.53% | -2.25 | 144.90 | 145.00 | 72'701 | |
|
Credit Agricole 02.06.2025 / 14:48:57 |
15.975 | -0.84% | -0.14 | 15.970 | 15.975 | 732'891 | |
|
Danone 02.06.2025 / 14:48:39 |
74.90 | -0.52% | -0.39 | 74.88 | 74.92 | 210'287 | |
|
Dassault Syst 02.06.2025 / 14:49:13 |
32.38 | -1.88% | -0.62 | 32.36 | 32.38 | 357'913 | |
|
ENGIE 02.06.2025 / 14:48:29 |
19.040 | 0.55% | 0.11 | 19.035 | 19.045 | 729'122 | |
|
EssilorLuxott 02.06.2025 / 14:49:13 |
244.00 | -0.69% | -1.70 | 243.90 | 244.00 | 146'633 | |
|
Euronext Br Rg 02.06.2025 / 14:49:04 |
146.20 | 1.67% | 2.40 | 146.10 | 146.20 | 126'118 | |
|
France 40 02.06.2025 / 15:04:23 |
771.75 | -0.49% | -3.82 | 0 | |||
|
Hermes Intl 02.06.2025 / 14:49:06 |
2'377.50 | -1.84% | -44.50 | 2'377.00 | 2'378.00 | 13'008 | |
|
Kering 02.06.2025 / 14:49:05 |
168.50 | -2.40% | -4.14 | 168.52 | 168.60 | 85'017 | |
|
L'Oreal 02.06.2025 / 14:49:18 |
371.75 | -0.05% | -0.20 | 371.70 | 371.80 | 138'097 | |
|
LEGRAND 02.06.2025 / 14:48:52 |
106.30 | -1.48% | -1.60 | 106.20 | 106.30 | 83'918 | |
|
LVMH 02.06.2025 / 14:49:18 |
473.95 | -1.34% | -6.43 | 473.95 | 474.05 | 161'262 | |
|
Michelin Rg 02.06.2025 / 14:49:02 |
33.22 | -1.59% | -0.54 | 33.21 | 33.22 | 359'161 | |
|
Orange 02.06.2025 / 14:49:19 |
13.120 | -0.15% | -0.02 | 13.115 | 13.120 | 664'089 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thales 02.06.2025 / 14:48:21 |
272.80 | 91.72% | 98.88% | 4.40% | 8.60% | 15.25% | 62.84% | 128.60% |
|
Societe Generale 02.06.2025 / 14:48:52 |
47.67 | 76.93% | 99.79% | -1.71% | 2.83% | 19.34% | 76.02% | 89.16% |
|
Orange 02.06.2025 / 14:49:19 |
13.120 | 36.68% | 27.52% | -1.69% | 3.19% | 10.81% | 20.37% | 13.45% |
|
Bouygues 02.06.2025 / 14:49:19 |
38.21 | 33.66% | 12.64% | -3.24% | 0.95% | 8.32% | 5.17% | 18.59% |
|
Euronext Br Rg 02.06.2025 / 14:49:04 |
146.20 | 32.53% | 83.01% | 1.07% | -2.44% | 19.10% | 63.08% | 79.03% |
|
BNP Paribas A 02.06.2025 / 14:49:10 |
76.13 | 29.54% | 22.88% | -1.30% | -0.35% | 2.15% | 11.68% | 41.27% |
|
Vinci 02.06.2025 / 14:49:04 |
126.50 | 26.56% | 11.12% | -2.11% | 1.12% | 8.93% | 10.05% | 37.54% |
|
Safran 02.06.2025 / 14:49:04 |
260.30 | 23.74% | 63.93% | 0.42% | 7.03% | 8.73% | 20.68% | 162.00% |
|
ENGIE 02.06.2025 / 14:48:29 |
19.040 | 23.19% | 19.03% | -0.14% | 4.76% | 11.44% | 22.64% | 51.07% |
|
AXA 02.06.2025 / 14:48:44 |
41.61 | 20.92% | 40.83% | 0.63% | 1.01% | 8.04% | 25.32% | 72.04% |
|
Credit Agricole 02.06.2025 / 14:48:57 |
15.975 | 20.43% | 25.35% | -2.17% | -3.56% | -1.98% | 7.29% | 55.59% |
|
Air Liquide 02.06.2025 / 14:49:04 |
182.54 | 16.52% | 13.75% | -1.69% | -0.56% | -0.63% | 9.72% | 33.51% |
|
Danone 02.06.2025 / 14:48:39 |
74.90 | 16.12% | 28.31% | -1.38% | 0.03% | 3.60% | 26.43% | 37.42% |
|
bioMerieux 02.06.2025 / 14:49:18 |
119.05 | 15.38% | 18.65% | 0.98% | 1.02% | 1.32% | 23.40% | 20.55% |
|
Saint-Gobain 02.06.2025 / 14:49:04 |
97.48 | 14.96% | 48.48% | -2.69% | -0.45% | -2.86% | 20.55% | 77.13% |
|
LEGRAND 02.06.2025 / 14:48:52 |
106.30 | 14.91% | 14.67% | -1.57% | 6.81% | 2.41% | 7.63% | 31.97% |
|
Amundi 02.06.2025 / 14:49:07 |
72.15 | 12.34% | 17.45% | -2.24% | 0.00% | 2.56% | 5.99% | 33.98% |
|
Veolia Environnem 02.06.2025 / 14:48:47 |
30.28 | 11.38% | 5.90% | -0.49% | -5.88% | -0.82% | -2.04% | 11.71% |
|
L'Oreal 02.06.2025 / 14:49:18 |
371.75 | 8.79% | -17.46% | -0.79% | -4.62% | 2.21% | -17.35% | 12.22% |
|
Michelin Rg 02.06.2025 / 14:49:02 |
33.22 | 6.07% | 3.97% | -1.53% | 1.56% | -6.09% | -10.33% | 10.61% |
|
EssilorLuxott 02.06.2025 / 14:49:13 |
244.00 | 5.07% | 35.30% | -4.41% | -5.08% | -10.59% | 18.65% | 61.43% |
|
France 40 02.06.2025 / 15:04:23 |
771.75 | 4.95% | 4.51% | -1.34% | -0.35% | -3.76% | -2.35% | 19.66% |
|
Airbus Br Rg 02.06.2025 / 14:49:04 |
161.58 | 4.73% | 16.16% | 0.81% | 1.84% | -0.93% | 4.16% | 44.14% |
|
ADP 02.06.2025 / 14:49:04 |
116.95 | 4.72% | 0.26% | 1.08% | 2.86% | 16.95% | -11.20% | -16.07% |
|
Hermes Intl 02.06.2025 / 14:49:06 |
2'377.50 | 4.49% | 26.22% | -0.27% | -3.65% | -4.42% | 9.66% | 113.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 02.06.2025 / 14:49:11 |
45.24 | -3.67% |
45.42 09:06 |
44.84 09:28 |
51.10 13.02.25 |
34.84 07.04.25 |
153'051 |
|
ADP 02.06.2025 / 14:49:04 |
116.95 | -0.55% |
118.10 09:10 |
116.60 12:37 |
119.00 20.05.25 |
89.5 07.04.25 |
17'348 |
|
Air Liquide 02.06.2025 / 14:49:04 |
182.54 | 0.23% |
183.28 13:35 |
181.08 09:28 |
187.14 16.05.25 |
154.18 02.01.25 |
128'717 |
|
Airbus Br Rg 02.06.2025 / 14:49:04 |
161.58 | -0.39% |
162.96 09:06 |
160.40 09:28 |
177.30 03.03.25 |
126.4 07.04.25 |
224'837 |
|
Amundi 02.06.2025 / 14:49:07 |
72.15 | -0.28% |
72.40 09:18 |
71.65 11:46 |
76.00 25.03.25 |
56.45 07.04.25 |
37'999 |
|
AXA 02.06.2025 / 14:48:44 |
41.61 | 0.18% |
41.68 11:20 |
41.37 09:29 |
42.60 02.05.25 |
33.17 13.01.25 |
986'883 |
|
bioMerieux 02.06.2025 / 14:49:18 |
119.05 | -0.21% |
119.50 13:41 |
116.90 09:28 |
120.80 16.05.25 |
101.7 03.01.25 |
13'853 |
|
BNP Paribas A 02.06.2025 / 14:49:10 |
76.13 | -1.01% |
77.19 09:21 |
76.04 14:35 |
81.93 26.03.25 |
57.91 02.01.25 |
551'602 |
|
Bouygues 02.06.2025 / 14:49:19 |
38.21 | -0.49% |
38.77 09:21 |
38.17 12:57 |
39.73 23.05.25 |
28.31 13.01.25 |
170'973 |
|
Bureau Veritas 02.06.2025 / 14:49:16 |
29.95 | -0.96% |
30.16 10:46 |
29.92 13:10 |
31.54 15.01.25 |
24.22 07.04.25 |
238'469 |
|
Capgemini 02.06.2025 / 14:48:40 |
144.95 | -1.53% |
146.33 09:06 |
143.75 11:10 |
186.65 14.02.25 |
112.3 07.04.25 |
72'701 |
|
Credit Agricole 02.06.2025 / 14:48:57 |
15.975 | -0.84% |
16.195 09:22 |
15.963 12:35 |
17.775 21.05.25 |
13.0975 02.01.25 |
732'891 |
|
Danone 02.06.2025 / 14:48:39 |
74.90 | -0.52% |
75.46 09:15 |
74.70 10:03 |
77.16 02.05.25 |
63.52 16.01.25 |
210'287 |
|
Dassault Syst 02.06.2025 / 14:49:13 |
32.38 | -1.88% |
32.77 09:06 |
32.26 12:17 |
41.17 06.02.25 |
30.57 24.04.25 |
357'913 |
|
ENGIE 02.06.2025 / 14:48:29 |
19.040 | 0.55% |
19.093 09:12 |
18.918 10:00 |
19.260 29.05.25 |
15.325 29.01.25 |
729'122 |
|
EssilorLuxott 02.06.2025 / 14:49:13 |
244.00 | -0.69% |
245.60 13:33 |
241.60 09:28 |
297.95 14.02.25 |
226 07.04.25 |
146'633 |
|
Euronext Br Rg 02.06.2025 / 14:49:04 |
146.20 | 1.67% |
146.85 11:23 |
144.10 09:01 |
150.95 09.05.25 |
104.6 14.01.25 |
126'118 |
|
France 40 02.06.2025 / 15:04:23 |
771.75 | -0.49% |
775.57 09:00 |
767.16 09:28 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 02.06.2025 / 14:49:06 |
2'377.50 | -1.84% |
2'399.00 09:01 |
2'358.00 09:28 |
2'956.00 14.02.25 |
2097 07.04.25 |
13'008 |
|
Kering 02.06.2025 / 14:49:05 |
168.50 | -2.40% |
170.20 10:33 |
166.99 09:28 |
283.33 14.02.25 |
149.8 07.04.25 |
85'017 |
|
L'Oreal 02.06.2025 / 14:49:18 |
371.75 | -0.05% |
372.90 14:05 |
365.75 09:41 |
394.65 02.05.25 |
323.7 15.01.25 |
138'097 |
|
LEGRAND 02.06.2025 / 14:48:52 |
106.30 | -1.48% |
106.70 09:06 |
105.55 09:28 |
111.98 20.02.25 |
82.92 07.04.25 |
83'918 |
|
LVMH 02.06.2025 / 14:49:18 |
473.95 | -1.34% |
475.50 13:35 |
467.35 09:30 |
762.80 28.01.25 |
466.8 23.05.25 |
161'262 |
|
Michelin Rg 02.06.2025 / 14:49:02 |
33.22 | -1.59% |
33.52 09:06 |
33.16 09:29 |
35.70 11.03.25 |
28.47 09.04.25 |
359'161 |
|
Orange 02.06.2025 / 14:49:19 |
13.120 | -0.15% |
13.250 09:10 |
13.105 10:50 |
13.413 22.05.25 |
9.442 08.01.25 |
664'089 |