×
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
- 28.10.2025 - 14:38:56
- 819.24
- -0.34%
- -2.81
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 28.10.2025 / 14:23:41 |
45.53 | -0.13% | -0.06 | 45.50 | 45.53 | 196'016 | |
|
ADP 28.10.2025 / 14:22:13 |
119.60 | -1.24% | -1.50 | 119.50 | 119.60 | 27'285 | |
|
Air Liquide 28.10.2025 / 14:23:51 |
175.34 | 1.73% | 2.98 | 175.32 | 175.36 | 401'170 | |
|
Airbus Br Rg 28.10.2025 / 14:23:54 |
208.13 | -0.04% | -0.08 | 208.10 | 208.15 | 195'590 | |
|
Amundi 28.10.2025 / 14:23:08 |
64.28 | -3.92% | -2.63 | 64.20 | 64.35 | 159'509 | |
|
AXA 28.10.2025 / 14:23:55 |
39.72 | 0.33% | 0.13 | 39.71 | 39.73 | 550'198 | |
|
bioMerieux 28.10.2025 / 14:11:15 |
114.10 | 0.88% | 1.00 | 114.00 | 114.20 | 25'690 | |
|
BNP Paribas A 28.10.2025 / 14:23:56 |
66.87 | -3.38% | -2.34 | 66.86 | 66.89 | 1'248'684 | |
|
Bouygues 28.10.2025 / 14:23:36 |
40.22 | -1.37% | -0.56 | 40.21 | 40.23 | 215'973 | |
|
Bureau Veritas 28.10.2025 / 14:23:13 |
28.82 | -0.03% | -0.01 | 28.80 | 28.82 | 143'246 | |
|
Capgemini 28.10.2025 / 14:23:46 |
132.35 | 3.12% | 4.00 | 132.30 | 132.40 | 474'291 | |
|
Credit Agricole 28.10.2025 / 14:23:42 |
16.260 | -0.34% | -0.06 | 16.255 | 16.265 | 655'442 | |
|
Danone 28.10.2025 / 14:23:03 |
77.32 | -0.99% | -0.77 | 77.32 | 77.34 | 554'011 | |
|
Dassault Syst 28.10.2025 / 14:23:55 |
24.83 | -2.49% | -0.64 | 24.82 | 24.83 | 1'471'587 | |
|
Eiffage 28.10.2025 / 14:23:36 |
107.88 | -1.48% | -1.63 | 107.85 | 107.90 | 41'910 | |
|
ENGIE 28.10.2025 / 14:23:31 |
19.753 | 0.28% | 0.06 | 19.750 | 19.755 | 834'464 | |
|
EssilorLuxott 28.10.2025 / 14:23:03 |
317.55 | 0.28% | 0.90 | 317.40 | 317.60 | 50'325 | |
|
Euronext Br Rg 28.10.2025 / 14:21:06 |
126.65 | -0.67% | -0.85 | 126.70 | 126.80 | 62'021 | |
|
France 40 28.10.2025 / 14:38:58 |
819.22 | -0.34% | -2.82 | 0 | |||
|
Hermes Intl 28.10.2025 / 14:23:44 |
2'202.00 | -0.05% | -1.00 | 2'201.00 | 2'203.00 | 8'115 | |
|
Kering 28.10.2025 / 14:23:45 |
328.70 | 0.15% | 0.50 | 328.70 | 328.85 | 75'629 | |
|
L'Oreal 28.10.2025 / 14:23:56 |
373.60 | -0.73% | -2.75 | 373.55 | 373.65 | 80'166 | |
|
LEGRAND 28.10.2025 / 14:23:49 |
148.65 | -0.13% | -0.20 | 148.60 | 148.65 | 85'432 | |
|
LVMH 28.10.2025 / 14:23:56 |
614.20 | 0.36% | 2.20 | 614.10 | 614.30 | 92'588 | |
|
Michelin Rg 28.10.2025 / 14:23:38 |
28.25 | -0.14% | -0.04 | 28.25 | 28.26 | 427'817 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 28.10.2025 / 14:23:47 |
53.89 | 97.60% | 123.14% | 1.13% | -4.59% | -2.27% | 126.43% | 130.33% |
|
Thales 28.10.2025 / 14:23:49 |
253.10 | 80.73% | 87.49% | -0.86% | -4.51% | 6.84% | 68.23% | 97.68% |
|
LEGRAND 28.10.2025 / 14:23:49 |
148.65 | 58.52% | 58.18% | 1.17% | 5.73% | 15.17% | 42.49% | 93.41% |
|
Orange 28.10.2025 / 14:23:37 |
13.748 | 44.32% | 34.66% | -2.31% | -0.31% | -0.36% | 35.91% | 47.17% |
|
Safran 28.10.2025 / 14:23:46 |
305.10 | 43.95% | 90.71% | -0.88% | 1.92% | 5.97% | 45.42% | 173.82% |
|
Bouygues 28.10.2025 / 14:23:36 |
40.22 | 41.94% | 19.62% | -1.35% | 4.86% | 9.41% | 36.09% | 42.79% |
|
Kering 28.10.2025 / 14:23:45 |
328.70 | 36.38% | -17.74% | 1.12% | 16.66% | 54.57% | 38.93% | -30.33% |
|
EssilorLuxott 28.10.2025 / 14:23:03 |
317.55 | 35.41% | 74.37% | 0.24% | 14.89% | 25.12% | 47.05% | 94.86% |
|
Airbus Br Rg 28.10.2025 / 14:23:54 |
208.13 | 34.41% | 49.09% | 0.25% | 5.62% | 18.91% | 48.66% | 96.19% |
|
Eiffage 28.10.2025 / 14:23:36 |
107.88 | 29.19% | 13.21% | -2.55% | -0.67% | -8.19% | 24.80% | 21.42% |
|
ENGIE 28.10.2025 / 14:23:31 |
19.753 | 28.16% | 23.82% | 1.10% | 7.82% | 3.76% | 26.68% | 51.17% |
|
Credit Agricole 28.10.2025 / 14:23:42 |
16.260 | 21.96% | 26.95% | -0.32% | -2.66% | 1.12% | 15.48% | 78.42% |
|
Danone 28.10.2025 / 14:23:03 |
77.32 | 20.43% | 33.08% | -1.11% | 4.06% | 6.88% | 15.03% | 61.34% |
|
Vinci 28.10.2025 / 14:23:36 |
117.90 | 20.26% | 5.59% | -2.44% | 0.04% | -2.20% | 14.33% | 29.86% |
|
Euronext Br Rg 28.10.2025 / 14:21:06 |
126.65 | 17.51% | 62.27% | 0.68% | -0.74% | -8.85% | 22.96% | 95.49% |
|
BNP Paribas A 28.10.2025 / 14:23:56 |
66.87 | 16.57% | 10.58% | -1.57% | -13.46% | -14.76% | 1.63% | 46.01% |
|
AXA 28.10.2025 / 14:23:55 |
39.72 | 15.27% | 34.25% | 1.08% | -2.07% | -2.17% | 13.23% | 58.46% |
|
Sartorius Sted 28.10.2025 / 14:23:30 |
210.40 | 12.03% | -11.97% | -0.89% | 21.97% | 24.50% | 13.06% | -35.49% |
|
France 40 28.10.2025 / 14:38:58 |
819.22 | 11.40% | 10.77% | -0.60% | 3.93% | 7.34% | 9.48% | 33.04% |
|
Air Liquide 28.10.2025 / 14:23:51 |
175.34 | 10.28% | 7.65% | 1.11% | -0.59% | 1.35% | 4.20% | 43.35% |
|
L'Oreal 28.10.2025 / 14:23:56 |
373.60 | 10.08% | -16.49% | -5.74% | 1.45% | -0.04% | 5.14% | 19.19% |
|
bioMerieux 28.10.2025 / 14:11:15 |
114.10 | 9.38% | 12.48% | 3.16% | 0.35% | -8.87% | 6.84% | 24.61% |
|
Veolia Environnem 28.10.2025 / 14:23:36 |
29.35 | 8.63% | 3.29% | -1.18% | 1.02% | -0.68% | -1.08% | 31.08% |
|
ADP 28.10.2025 / 14:22:13 |
119.60 | 7.84% | 3.24% | -0.42% | 7.22% | 6.55% | 9.12% | -9.93% |
|
Schneider El 28.10.2025 / 14:23:54 |
257.83 | 7.24% | 42.31% | 3.07% | 8.38% | 19.61% | 7.00% | 102.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 28.10.2025 / 14:23:41 |
45.53 | -0.13% |
45.82 10:12 |
45.40 13:36 |
51.10 13.02.25 |
34.84 07.04.25 |
196'016 |
|
ADP 28.10.2025 / 14:22:13 |
119.60 | -1.24% |
121.10 09:00 |
119.20 09:22 |
124.90 20.08.25 |
89.5 07.04.25 |
27'285 |
|
Air Liquide 28.10.2025 / 14:23:51 |
175.34 | 1.73% |
175.77 09:25 |
172.36 09:01 |
187.14 16.05.25 |
154.18 02.01.25 |
401'170 |
|
Airbus Br Rg 28.10.2025 / 14:23:54 |
208.13 | -0.04% |
208.20 09:51 |
206.78 09:12 |
210.15 22.10.25 |
126.4 07.04.25 |
195'590 |
|
Amundi 28.10.2025 / 14:23:08 |
64.28 | -3.92% |
68.40 10:02 |
64.10 12:41 |
76.00 25.03.25 |
56.45 07.04.25 |
159'509 |
|
AXA 28.10.2025 / 14:23:55 |
39.72 | 0.33% |
39.85 09:06 |
39.50 11:10 |
43.60 15.08.25 |
33.17 13.01.25 |
550'198 |
|
bioMerieux 28.10.2025 / 14:11:15 |
114.10 | 0.88% |
114.60 12:22 |
113.20 09:01 |
128.30 20.08.25 |
101.7 03.01.25 |
25'690 |
|
BNP Paribas A 28.10.2025 / 14:23:56 |
66.87 | -3.38% |
67.61 10:27 |
66.26 09:01 |
84.69 15.08.25 |
57.91 02.01.25 |
1'248'684 |
|
Bouygues 28.10.2025 / 14:23:36 |
40.22 | -1.37% |
40.63 09:00 |
40.04 10:31 |
42.44 15.10.25 |
28.31 13.01.25 |
215'973 |
|
Bureau Veritas 28.10.2025 / 14:23:13 |
28.82 | -0.03% |
28.84 09:13 |
28.61 11:08 |
31.54 15.01.25 |
24.22 07.04.25 |
143'246 |
|
Capgemini 28.10.2025 / 14:23:46 |
132.35 | 3.12% |
140.25 09:03 |
132.25 14:22 |
186.65 14.02.25 |
112.3 07.04.25 |
474'291 |
|
Credit Agricole 28.10.2025 / 14:23:42 |
16.260 | -0.34% |
16.370 09:00 |
16.215 09:02 |
17.775 21.05.25 |
13.0975 02.01.25 |
655'442 |
|
Danone 28.10.2025 / 14:23:03 |
77.32 | -0.99% |
78.78 09:01 |
76.52 11:00 |
78.84 23.10.25 |
63.52 16.01.25 |
554'011 |
|
Dassault Syst 28.10.2025 / 14:23:55 |
24.83 | -2.49% |
25.36 09:06 |
24.77 14:05 |
41.17 06.02.25 |
24.77 28.10.25 |
1'471'587 |
|
Eiffage 28.10.2025 / 14:23:36 |
107.88 | -1.48% |
108.80 09:00 |
107.65 10:23 |
127.90 20.05.25 |
82.16 13.01.25 |
41'910 |
|
ENGIE 28.10.2025 / 14:23:31 |
19.753 | 0.28% |
19.780 14:02 |
19.585 10:32 |
20.14 01.07.25 |
15.325 29.01.25 |
834'464 |
|
EssilorLuxott 28.10.2025 / 14:23:03 |
317.55 | 0.28% |
319.20 10:13 |
316.20 09:00 |
319.20 28.10.25 |
226 07.04.25 |
50'325 |
|
Euronext Br Rg 28.10.2025 / 14:21:06 |
126.65 | -0.67% |
127.80 09:00 |
126.10 11:49 |
153.35 18.07.25 |
104.6 14.01.25 |
62'021 |
|
France 40 28.10.2025 / 14:38:58 |
819.22 | -0.34% |
822.15 10:12 |
817.70 09:01 |
825.12 21.10.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 28.10.2025 / 14:23:44 |
2'202.00 | -0.05% |
2'217.00 12:06 |
2'182.00 09:12 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
8'115 |
|
Kering 28.10.2025 / 14:23:45 |
328.70 | 0.15% |
331.75 09:50 |
326.80 09:00 |
354.30 23.10.25 |
149.8 07.04.25 |
75'629 |
|
L'Oreal 28.10.2025 / 14:23:56 |
373.60 | -0.73% |
378.00 10:14 |
372.43 12:44 |
408.35 28.08.25 |
323.7 15.01.25 |
80'166 |
|
LEGRAND 28.10.2025 / 14:23:49 |
148.65 | -0.13% |
148.85 14:11 |
147.58 11:04 |
150.20 22.10.25 |
82.92 07.04.25 |
85'432 |
|
LVMH 28.10.2025 / 14:23:56 |
614.20 | 0.36% |
615.80 10:14 |
606.40 09:05 |
762.80 28.01.25 |
436.55 26.06.25 |
92'588 |
|
Michelin Rg 28.10.2025 / 14:23:38 |
28.25 | -0.14% |
28.43 09:15 |
28.19 09:01 |
35.70 11.03.25 |
25.51 14.10.25 |
427'817 |