×
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
- 25.08.2026 - 17:30:03
- 841.43
- -0.18%
- -1.49
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 25.08.2026 / 17:30:00 |
46.72 | 0.94% | 0.44 | 46.71 | 46.74 | 233'026 | |
|
ADP 25.08.2026 / 17:30:00 |
112.70 | 2.73% | 3.00 | 112.70 | 112.80 | 44'052 | |
|
Air Liquide 25.08.2026 / 17:30:00 |
168.06 | -0.25% | -0.42 | 168.04 | 168.10 | 200'606 | |
|
Airbus Br Rg 25.08.2026 / 17:30:00 |
204.80 | 0.91% | 1.85 | 204.75 | 204.85 | 549'218 | |
|
Amundi 25.08.2026 / 17:30:00 |
94.65 | 0.53% | 0.50 | 94.40 | 94.70 | 77'114 | |
|
AXA 25.08.2026 / 17:30:00 |
43.75 | -0.79% | -0.35 | 43.73 | 43.76 | 978'466 | |
|
BNP Paribas A 25.08.2026 / 17:30:00 |
104.61 | -2.04% | -2.18 | 104.60 | 104.62 | 825'128 | |
|
Bouygues 25.08.2026 / 17:30:00 |
46.14 | 0.51% | 0.24 | 46.12 | 46.14 | 162'937 | |
|
Bureau Veritas 25.08.2026 / 17:30:00 |
27.79 | -0.16% | -0.05 | 27.78 | 27.80 | 253'152 | |
|
Capgemini 25.08.2026 / 17:30:00 |
109.50 | -1.84% | -2.05 | 109.40 | 109.55 | 189'079 | |
|
Carrefour 25.08.2026 / 17:30:00 |
15.923 | -0.67% | -0.11 | 15.915 | 15.925 | 400'717 | |
|
Credit Agricole 25.08.2026 / 17:30:00 |
19.018 | -0.43% | -0.08 | 19.015 | 19.020 | 2'746'460 | |
|
Danone 25.08.2026 / 17:30:00 |
65.62 | -0.97% | -0.64 | 65.62 | 65.64 | 368'058 | |
|
Dassault Syst 25.08.2026 / 17:30:00 |
22.53 | -0.40% | -0.09 | 22.51 | 22.54 | 642'190 | |
|
Eiffage 25.08.2026 / 17:30:00 |
118.20 | 0.49% | 0.58 | 118.10 | 118.20 | 73'277 | |
|
ENGIE 25.08.2026 / 17:30:00 |
25.41 | 1.03% | 0.26 | 25.39 | 25.41 | 911'733 | |
|
EssilorLuxott 25.08.2026 / 17:30:00 |
159.70 | -1.31% | -2.13 | 159.60 | 159.70 | 192'704 | |
|
Euronext Br Rg 25.08.2026 / 17:30:00 |
165.80 | 1.28% | 2.10 | 165.70 | 165.80 | 38'154 | |
|
France 40 25.08.2026 / 17:30:03 |
841.43 | -0.18% | -1.49 | 0 | |||
|
Hermes Intl 25.08.2026 / 17:30:00 |
1'560.50 | -1.23% | -19.50 | 1'560.00 | 1'561.50 | 29'556 | |
|
Ipsen 25.08.2026 / 17:30:00 |
166.00 | 2.41% | 3.90 | 165.30 | 166.30 | 15'031 | |
|
Kering 25.08.2026 / 17:30:00 |
247.25 | -3.40% | -8.70 | 247.15 | 247.30 | 190'337 | |
|
L'Oreal 25.08.2026 / 17:30:00 |
388.55 | -1.21% | -4.75 | 388.50 | 388.60 | 119'531 | |
|
LEGRAND 25.08.2026 / 17:30:00 |
136.65 | 2.55% | 3.40 | 136.65 | 136.75 | 234'017 | |
|
LVMH 25.08.2026 / 17:30:00 |
451.25 | -1.86% | -8.55 | 451.20 | 451.30 | 107'453 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
STMicroelectr Br Rg 25.08.2026 / 17:30:00 |
42.54 | 89.34% | 73.64% | -6.36% | -3.88% | -37.76% | 81.66% | -1.17% |
|
TotalEnergies 25.08.2026 / 17:30:00 |
75.60 | 37.22% | 42.75% | -2.17% | 2.41% | -1.16% | 42.70% | 33.02% |
|
Ipsen 25.08.2026 / 17:30:00 |
166.00 | 35.99% | 46.04% | 0.79% | 2.98% | 9.35% | 43.97% | 37.49% |
|
Amundi 25.08.2026 / 17:30:00 |
94.65 | 33.17% | 46.20% | -0.79% | 5.87% | 11.95% | 48.82% | 77.47% |
|
BNP Paribas A 25.08.2026 / 17:30:00 |
104.61 | 32.08% | 79.87% | -4.62% | -3.16% | 10.77% | 36.34% | 82.73% |
|
Euronext Br Rg 25.08.2026 / 17:30:00 |
165.80 | 27.99% | 50.88% | 2.41% | 9.08% | 21.78% | 16.03% | 146.54% |
|
Schneider El 25.08.2026 / 17:30:00 |
296.35 | 24.69% | 21.39% | 0.49% | 13.22% | 2.94% | 40.52% | 87.83% |
|
Michelin Rg 25.08.2026 / 17:30:00 |
34.88 | 24.35% | 10.40% | 2.36% | 1.47% | 9.38% | 10.66% | 23.35% |
|
Publicis Grp 25.08.2026 / 17:30:00 |
103.05 | 17.78% | 1.68% | 0.98% | 9.42% | 21.34% | 32.18% | 46.51% |
|
Air Liquide 25.08.2026 / 17:30:00 |
168.06 | 15.83% | 18.57% | 0.62% | -2.80% | 4.70% | 4.11% | 25.30% |
|
Veolia Environnem 25.08.2026 / 17:30:00 |
34.07 | 14.75% | 25.63% | 0.71% | -4.93% | -0.83% | 18.57% | 22.43% |
|
Safran 25.08.2026 / 17:30:00 |
344.90 | 14.33% | 61.07% | -2.29% | 1.17% | 15.93% | 19.40% | 134.27% |
|
Carrefour 25.08.2026 / 17:30:00 |
15.923 | 12.69% | 17.01% | 0.30% | -0.61% | 1.32% | 25.72% | -11.66% |
|
ENGIE 25.08.2026 / 17:30:00 |
25.41 | 12.35% | 63.60% | -0.68% | -3.20% | -4.49% | 41.16% | 71.40% |
|
Orange 25.08.2026 / 17:30:00 |
15.920 | 12.18% | 65.75% | -2.20% | -7.92% | -9.95% | 14.76% | 55.52% |
|
Societe Generale 25.08.2026 / 17:30:00 |
74.97 | 9.89% | 178.75% | -6.63% | -2.67% | 6.16% | 44.03% | 191.54% |
|
Thales 25.08.2026 / 17:30:00 |
249.80 | 9.57% | 80.95% | -5.95% | 0.81% | 10.14% | 10.95% | 89.84% |
|
Credit Agricole 25.08.2026 / 17:30:00 |
19.018 | 8.88% | 42.78% | -3.53% | 1.86% | 14.96% | 21.83% | 66.41% |
|
AXA 25.08.2026 / 17:30:00 |
43.75 | 7.72% | 28.39% | -2.00% | -4.07% | 9.95% | 11.65% | 60.96% |
|
L'Oreal 25.08.2026 / 17:30:00 |
388.55 | 6.89% | 15.03% | 3.57% | 1.05% | 2.43% | -1.91% | -1.76% |
|
LEGRAND 25.08.2026 / 17:30:00 |
136.65 | 4.78% | 41.91% | 1.07% | 5.20% | -8.06% | 4.97% | 49.58% |
|
France 40 25.08.2026 / 17:30:03 |
841.43 | 3.55% | 14.62% | -0.84% | -0.21% | 3.14% | 9.21% | 17.98% |
|
Bouygues 25.08.2026 / 17:30:00 |
46.14 | 3.46% | 59.78% | -1.11% | -0.57% | -6.83% | 26.24% | 46.43% |
|
Bureau Veritas 25.08.2026 / 17:30:00 |
27.79 | 2.56% | -4.81% | 1.31% | 1.31% | 9.45% | 6.07% | 14.03% |
|
Airbus Br Rg 25.08.2026 / 17:30:00 |
204.80 | 2.27% | 31.02% | -2.49% | -3.78% | 18.29% | 13.94% | 56.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 25.08.2026 / 17:30:00 |
46.72 | 0.94% |
47.07 11:50 |
46.31 10:11 |
51.98 25.06.26 |
37.54 19.03.26 |
233'026 |
|
ADP 25.08.2026 / 17:30:00 |
112.70 | 2.73% |
113.10 17:21 |
109.60 09:11 |
128.50 30.07.26 |
99.05 29.04.26 |
44'052 |
|
Air Liquide 25.08.2026 / 17:30:00 |
168.06 | -0.25% |
169.25 12:30 |
167.85 09:03 |
182.24 06.07.26 |
140.8 06.01.26 |
200'606 |
|
Airbus Br Rg 25.08.2026 / 17:30:00 |
204.80 | 0.91% |
207.60 15:12 |
204.30 09:00 |
221.30 14.01.26 |
157.42 31.03.26 |
549'218 |
|
Amundi 25.08.2026 / 17:30:00 |
94.65 | 0.53% |
95.50 10:24 |
94.25 15:59 |
97.45 07.08.26 |
69.425 23.03.26 |
77'114 |
|
AXA 25.08.2026 / 17:30:00 |
43.75 | -0.79% |
44.40 09:28 |
43.65 15:48 |
45.66 29.07.26 |
36.55 23.03.26 |
978'466 |
|
BNP Paribas A 25.08.2026 / 17:30:00 |
104.61 | -2.04% |
107.62 09:07 |
104.02 17:08 |
113.84 13.08.26 |
78.83 23.03.26 |
825'128 |
|
Bouygues 25.08.2026 / 17:30:00 |
46.14 | 0.51% |
46.41 12:14 |
45.98 09:15 |
53.48 09.04.26 |
44.195 21.01.26 |
162'937 |
|
Bureau Veritas 25.08.2026 / 17:30:00 |
27.79 | -0.16% |
28.10 11:49 |
27.77 17:08 |
30.17 29.07.26 |
24.605 22.04.26 |
253'152 |
|
Capgemini 25.08.2026 / 17:30:00 |
109.50 | -1.84% |
111.35 09:00 |
107.25 14:26 |
152.75 09.01.26 |
85.62 23.07.26 |
189'079 |
|
Carrefour 25.08.2026 / 17:30:00 |
15.923 | -0.67% |
16.095 09:28 |
15.913 15:45 |
17.535 19.05.26 |
13.585 30.01.26 |
400'717 |
|
Credit Agricole 25.08.2026 / 17:30:00 |
19.018 | -0.43% |
19.220 09:08 |
18.968 15:39 |
20.39 13.08.26 |
15.535 23.03.26 |
2'746'460 |
|
Danone 25.08.2026 / 17:30:00 |
65.62 | -0.97% |
66.29 09:33 |
65.62 17:29 |
77.74 14.01.26 |
60.64 01.06.26 |
368'058 |
|
Dassault Syst 25.08.2026 / 17:30:00 |
22.53 | -0.40% |
22.63 09:00 |
22.12 14:26 |
24.95 12.01.26 |
15.85 17.02.26 |
642'190 |
|
Eiffage 25.08.2026 / 17:30:00 |
118.20 | 0.49% |
119.08 12:27 |
117.75 09:12 |
147.50 27.02.26 |
116.15 20.01.26 |
73'277 |
|
ENGIE 25.08.2026 / 17:30:00 |
25.41 | 1.03% |
25.44 16:49 |
25.17 09:00 |
29.89 26.02.26 |
22.29 02.01.26 |
911'733 |
|
EssilorLuxott 25.08.2026 / 17:30:00 |
159.70 | -1.31% |
163.50 09:00 |
159.50 17:29 |
286.00 15.01.26 |
159.2 18.08.26 |
192'704 |
|
Euronext Br Rg 25.08.2026 / 17:30:00 |
165.80 | 1.28% |
166.20 16:17 |
163.40 09:05 |
166.20 25.08.26 |
109.9 04.02.26 |
38'154 |
|
France 40 25.08.2026 / 17:30:03 |
841.43 | -0.18% |
846.73 09:00 |
840.85 17:06 |
871.93 07.08.26 |
749.3124 23.03.26 |
|
|
Hermes Intl 25.08.2026 / 17:30:00 |
1'560.50 | -1.23% |
1'595.00 09:01 |
1'557.50 17:03 |
2'299.00 15.01.26 |
1465.75 29.07.26 |
29'556 |
|
Ipsen 25.08.2026 / 17:30:00 |
166.00 | 2.41% |
166.40 16:55 |
162.30 09:05 |
173.45 06.05.26 |
116.1 05.01.26 |
15'031 |
|
Kering 25.08.2026 / 17:30:00 |
247.25 | -3.40% |
256.90 09:00 |
246.40 16:50 |
320.45 12.01.26 |
225.3 05.05.26 |
190'337 |
|
L'Oreal 25.08.2026 / 17:30:00 |
388.55 | -1.21% |
393.00 09:01 |
386.58 14:14 |
405.80 24.02.26 |
338.85 23.03.26 |
119'531 |
|
LEGRAND 25.08.2026 / 17:30:00 |
136.65 | 2.55% |
137.10 15:52 |
134.15 09:00 |
166.95 07.05.26 |
121.95 20.01.26 |
234'017 |
|
LVMH 25.08.2026 / 17:30:00 |
451.25 | -1.86% |
461.20 09:00 |
450.35 17:06 |
654.30 09.01.26 |
440 05.05.26 |
107'453 |