×
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
- 15.04.2025 - 17:30:02
- 733.97
- 0.88%
- 6.38
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 15.04.2025 / 17:30:00 |
39.31 | 2.22% | 0.86 | 39.27 | 39.32 | 265'814 | |
|
ADP 15.04.2025 / 17:30:00 |
101.60 | 2.68% | 2.65 | 101.40 | 101.40 | 39'870 | |
|
Air Liquide 15.04.2025 / 17:30:00 |
174.59 | 2.41% | 4.11 | 174.26 | 174.26 | 397'172 | |
|
Airbus Br Rg 15.04.2025 / 17:30:00 |
141.00 | 1.45% | 2.02 | 140.94 | 140.94 | 1'377'425 | |
|
Amundi 15.04.2025 / 17:30:00 |
65.20 | 2.44% | 1.55 | 65.10 | 65.45 | 28'210 | |
|
AXA 15.04.2025 / 17:30:00 |
38.96 | 2.02% | 0.77 | 38.88 | 38.88 | 1'487'282 | |
|
bioMerieux 15.04.2025 / 17:30:00 |
118.00 | 3.06% | 3.50 | 117.90 | 118.50 | 14'813 | |
|
BNP Paribas A 15.04.2025 / 17:30:00 |
70.54 | 2.90% | 1.99 | 70.58 | 70.58 | 1'427'316 | |
|
Bouygues 15.04.2025 / 17:30:00 |
36.71 | 2.51% | 0.90 | 36.74 | 36.74 | 277'008 | |
|
Bureau Veritas 15.04.2025 / 17:30:00 |
26.75 | 0.98% | 0.26 | 26.74 | 26.76 | 287'759 | |
|
Capgemini 15.04.2025 / 17:30:00 |
130.00 | 0.97% | 1.25 | 130.30 | 130.30 | 181'842 | |
|
Credit Agricole 15.04.2025 / 17:30:00 |
16.160 | 2.51% | 0.40 | 16.100 | 16.100 | 1'741'412 | |
|
Danone 15.04.2025 / 17:30:00 |
73.08 | 1.88% | 1.35 | 72.96 | 72.96 | 1'442'364 | |
|
Dassault Syst 15.04.2025 / 17:30:00 |
33.51 | 2.16% | 0.71 | 33.54 | 33.54 | 735'207 | |
|
ENGIE 15.04.2025 / 17:30:00 |
18.480 | 1.97% | 0.36 | 18.410 | 18.410 | 1'891'849 | |
|
EssilorLuxott 15.04.2025 / 17:30:00 |
250.55 | 1.21% | 3.00 | 251.20 | 251.20 | 249'435 | |
|
Euronext Br Rg 15.04.2025 / 17:30:00 |
138.15 | 0.77% | 1.05 | 138.00 | 138.00 | 141'614 | |
|
France 40 15.04.2025 / 17:30:02 |
733.97 | 0.88% | 6.38 | 0 | |||
|
Hermes Intl 15.04.2025 / 17:30:00 |
2'348.00 | 0.28% | 6.50 | 2'355.00 | 2'355.00 | 43'256 | |
|
Kering 15.04.2025 / 17:30:00 |
162.90 | -4.51% | -7.70 | 162.08 | 162.08 | 188'251 | |
|
L'Oreal 15.04.2025 / 17:30:00 |
343.25 | -1.65% | -5.75 | 343.80 | 343.80 | 413'137 | |
|
LEGRAND 15.04.2025 / 17:30:00 |
94.44 | 2.24% | 2.07 | 94.52 | 94.52 | 281'441 | |
|
LVMH 15.04.2025 / 17:30:00 |
488.70 | -7.34% | -38.70 | 488.65 | 488.65 | 1'215'169 | |
|
Michelin Rg 15.04.2025 / 17:30:00 |
30.51 | 2.14% | 0.64 | 30.56 | 30.56 | 932'224 | |
|
Orange 15.04.2025 / 17:30:00 |
12.383 | 0.26% | 0.03 | 12.390 | 12.390 | 2'951'283 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thales 15.04.2025 / 17:30:00 |
259.75 | 82.14% | 88.94% | 8.86% | 2.95% | 72.19% | 64.14% | 96.81% |
|
Societe Generale 15.04.2025 / 17:30:00 |
40.25 | 41.96% | 60.31% | 14.74% | -5.84% | 37.29% | 65.43% | 68.48% |
|
Orange 15.04.2025 / 17:30:00 |
12.383 | 28.46% | 19.86% | 3.79% | 4.58% | 20.16% | 18.15% | 9.70% |
|
Euronext Br Rg 15.04.2025 / 17:30:00 |
138.15 | 26.36% | 74.48% | 3.56% | 7.68% | 25.88% | 61.96% | 65.98% |
|
Bouygues 15.04.2025 / 17:30:00 |
36.71 | 24.64% | 5.05% | 5.22% | 1.05% | 21.48% | 2.51% | 14.96% |
|
ENGIE 15.04.2025 / 17:30:00 |
18.480 | 17.91% | 13.92% | 3.98% | 7.18% | 17.45% | 17.63% | 55.50% |
|
Credit Agricole 15.04.2025 / 17:30:00 |
16.160 | 17.85% | 22.67% | 6.35% | -3.81% | 14.35% | 19.26% | 58.33% |
|
Vinci 15.04.2025 / 17:30:00 |
118.05 | 16.20% | 2.03% | 7.96% | -0.99% | 14.50% | 5.45% | 28.48% |
|
BNP Paribas A 15.04.2025 / 17:30:00 |
70.54 | 15.46% | 9.52% | 6.43% | -12.27% | 11.67% | 10.51% | 38.47% |
|
AXA 15.04.2025 / 17:30:00 |
38.96 | 11.20% | 29.50% | 6.71% | -2.31% | 10.40% | 17.28% | 41.31% |
|
bioMerieux 15.04.2025 / 17:30:00 |
118.00 | 10.74% | 13.87% | 2.30% | 2.16% | 4.52% | 15.69% | 20.42% |
|
Danone 15.04.2025 / 17:30:00 |
73.08 | 10.63% | 22.24% | 2.61% | 3.09% | 11.71% | 27.18% | 35.80% |
|
Veolia Environnem 15.04.2025 / 17:30:00 |
30.85 | 10.27% | 4.85% | 8.21% | -2.68% | 11.41% | 11.57% | 6.74% |
|
Air Liquide 15.04.2025 / 17:30:00 |
174.59 | 9.07% | 6.48% | 5.65% | -3.13% | 8.28% | 3.41% | 26.63% |
|
EssilorLuxott 15.04.2025 / 17:30:00 |
250.55 | 5.86% | 36.32% | 3.53% | -4.79% | 0.38% | 23.85% | 48.23% |
|
L'Oreal 15.04.2025 / 17:30:00 |
343.25 | 2.08% | -22.56% | -0.44% | -4.77% | 0.48% | -17.31% | -3.71% |
|
Hermes Intl 15.04.2025 / 17:30:00 |
2'348.00 | 1.01% | 22.03% | 5.06% | -4.03% | -8.39% | 2.58% | 81.93% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -30.18% |
|
France 40 15.04.2025 / 17:30:02 |
733.97 | -0.19% | -1.95% | 3.39% | -9.33% | -5.38% | -5.84% | 11.65% |
|
Saint-Gobain 15.04.2025 / 17:30:00 |
90.18 | -0.74% | 28.20% | 11.25% | -10.62% | 2.43% | 27.55% | 64.16% |
|
Safran 15.04.2025 / 17:30:00 |
215.20 | -0.83% | 31.38% | 2.28% | -14.84% | -5.66% | 4.87% | 101.44% |
|
Amundi 15.04.2025 / 17:30:00 |
65.20 | -1.16% | 3.33% | 9.08% | -11.59% | 0.00% | 3.21% | 5.12% |
|
LEGRAND 15.04.2025 / 17:30:00 |
94.44 | -1.63% | -1.84% | 4.58% | -11.09% | -5.33% | 0.11% | 12.34% |
|
Dassault Syst 15.04.2025 / 17:30:00 |
33.51 | -1.94% | -25.85% | 2.73% | -13.61% | -4.65% | -13.70% | -19.11% |
|
Sanofi 15.04.2025 / 17:30:00 |
91.39 | -2.18% | 1.94% | -1.68% | -15.19% | -7.96% | 5.30% | -7.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 15.04.2025 / 17:30:00 |
39.31 | 2.22% |
39.51 16:13 |
38.74 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
265'814 |
|
ADP 15.04.2025 / 17:30:00 |
101.60 | 2.68% |
101.65 17:14 |
99.25 09:00 |
118.25 17.02.25 |
89.5 07.04.25 |
39'870 |
|
Air Liquide 15.04.2025 / 17:30:00 |
174.59 | 2.41% |
174.70 17:24 |
170.70 09:00 |
185.78 11.03.25 |
154.18 02.01.25 |
397'172 |
|
Airbus Br Rg 15.04.2025 / 17:30:00 |
141.00 | 1.45% |
141.50 16:43 |
138.46 14:29 |
177.30 03.03.25 |
126.4 07.04.25 |
1'377'425 |
|
Amundi 15.04.2025 / 17:30:00 |
65.20 | 2.44% |
65.20 16:44 |
63.60 09:00 |
76.00 25.03.25 |
56.45 07.04.25 |
28'210 |
|
AXA 15.04.2025 / 17:30:00 |
38.96 | 2.02% |
38.99 16:56 |
38.10 09:01 |
40.50 02.04.25 |
33.17 13.01.25 |
1'487'282 |
|
bioMerieux 15.04.2025 / 17:30:00 |
118.00 | 3.06% |
118.15 17:25 |
115.80 09:00 |
120.00 07.03.25 |
101.7 03.01.25 |
14'813 |
|
BNP Paribas A 15.04.2025 / 17:30:00 |
70.54 | 2.90% |
70.68 15:52 |
68.58 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
1'427'316 |
|
Bouygues 15.04.2025 / 17:30:00 |
36.71 | 2.51% |
36.72 17:24 |
35.74 09:00 |
37.18 02.04.25 |
28.31 13.01.25 |
277'008 |
|
Bureau Veritas 15.04.2025 / 17:30:00 |
26.75 | 0.98% |
26.79 17:04 |
26.45 14:29 |
31.54 15.01.25 |
24.22 07.04.25 |
287'759 |
|
Capgemini 15.04.2025 / 17:30:00 |
130.00 | 0.97% |
130.30 17:24 |
128.35 14:20 |
186.65 14.02.25 |
112.3 07.04.25 |
181'842 |
|
Credit Agricole 15.04.2025 / 17:30:00 |
16.160 | 2.51% |
16.175 17:23 |
15.790 09:00 |
17.345 26.03.25 |
13.0975 02.01.25 |
1'741'412 |
|
Danone 15.04.2025 / 17:30:00 |
73.08 | 1.88% |
73.15 17:06 |
72.09 09:02 |
74.94 04.04.25 |
63.52 16.01.25 |
1'442'364 |
|
Dassault Syst 15.04.2025 / 17:30:00 |
33.51 | 2.16% |
33.73 16:12 |
32.84 09:00 |
41.17 06.02.25 |
30.65 07.04.25 |
735'207 |
|
ENGIE 15.04.2025 / 17:30:00 |
18.480 | 1.97% |
18.485 17:29 |
18.130 09:00 |
18.995 03.04.25 |
15.325 29.01.25 |
1'891'849 |
|
EssilorLuxott 15.04.2025 / 17:30:00 |
250.55 | 1.21% |
251.80 16:16 |
247.30 09:01 |
297.95 14.02.25 |
226 07.04.25 |
249'435 |
|
Euronext Br Rg 15.04.2025 / 17:30:00 |
138.15 | 0.77% |
138.25 09:29 |
137.30 09:00 |
140.45 03.04.25 |
104.6 14.01.25 |
141'614 |
|
France 40 15.04.2025 / 17:30:02 |
733.97 | 0.88% |
734.56 17:05 |
724.14 09:01 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 15.04.2025 / 17:30:00 |
2'348.00 | 0.28% |
2'354.00 17:05 |
2'291.00 09:01 |
2'956.00 14.02.25 |
2097 07.04.25 |
43'256 |
|
Kering 15.04.2025 / 17:30:00 |
162.90 | -4.51% |
170.60 09:00 |
162.32 16:27 |
283.33 14.02.25 |
149.8 07.04.25 |
188'251 |
|
L'Oreal 15.04.2025 / 17:30:00 |
343.25 | -1.65% |
347.65 11:30 |
337.10 09:28 |
370.85 10.03.25 |
323.7 15.01.25 |
413'137 |
|
LEGRAND 15.04.2025 / 17:30:00 |
94.44 | 2.24% |
94.84 15:58 |
92.56 09:01 |
111.98 20.02.25 |
82.92 07.04.25 |
281'441 |
|
LVMH 15.04.2025 / 17:30:00 |
488.70 | -7.34% |
517.60 09:00 |
484.80 15:25 |
762.80 28.01.25 |
482.65 07.04.25 |
1'215'169 |
|
Michelin Rg 15.04.2025 / 17:30:00 |
30.51 | 2.14% |
30.60 09:05 |
30.10 09:00 |
35.70 11.03.25 |
28.47 09.04.25 |
932'224 |
|
Orange 15.04.2025 / 17:30:00 |
12.383 | 0.26% |
12.433 09:09 |
12.305 14:25 |
12.510 04.04.25 |
9.442 08.01.25 |
2'951'283 |