×
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
- 31.10.2025 - 17:30:03
- 810.20
- -0.38%
- -3.10
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 31.10.2025 / 17:30:00 |
44.15 | -1.49% | -0.67 | 44.15 | 44.15 | 0 | |
|
ADP 31.10.2025 / 17:30:00 |
118.70 | -0.04% | -0.05 | 118.90 | 118.90 | 0 | |
|
Air Liquide 31.10.2025 / 17:30:00 |
168.01 | -1.43% | -2.43 | 167.92 | 167.92 | 0 | |
|
Airbus Br Rg 31.10.2025 / 17:30:00 |
212.88 | -0.37% | -0.80 | 213.40 | 213.40 | 0 | |
|
Amundi 31.10.2025 / 17:30:00 |
64.33 | -0.54% | -0.35 | 64.30 | 64.30 | 0 | |
|
AXA 31.10.2025 / 17:30:00 |
37.61 | -4.21% | -1.66 | 37.63 | 37.63 | 0 | |
|
bioMerieux 31.10.2025 / 17:30:00 |
111.80 | 0.90% | 1.00 | 111.60 | 111.60 | 0 | |
|
BNP Paribas A 31.10.2025 / 17:30:00 |
66.88 | 1.05% | 0.70 | 67.06 | 67.06 | 0 | |
|
Bouygues 31.10.2025 / 17:30:00 |
39.21 | -0.78% | -0.31 | 39.13 | 39.13 | 0 | |
|
Bureau Veritas 31.10.2025 / 17:30:00 |
28.41 | 0.64% | 0.18 | 28.48 | 28.48 | 0 | |
|
Capgemini 31.10.2025 / 17:30:00 |
133.60 | 2.26% | 2.95 | 133.50 | 133.50 | 0 | |
|
Credit Agricole 31.10.2025 / 17:30:00 |
15.570 | 0.71% | 0.11 | 15.640 | 15.640 | 0 | |
|
Danone 31.10.2025 / 17:30:00 |
76.84 | -0.41% | -0.32 | 76.68 | 76.68 | 0 | |
|
Dassault Syst 31.10.2025 / 17:30:00 |
24.57 | 0.24% | 0.06 | 24.63 | 24.63 | 0 | |
|
Eiffage 31.10.2025 / 17:30:00 |
106.75 | 0.23% | 0.25 | 106.70 | 106.70 | 0 | |
|
ENGIE 31.10.2025 / 17:30:00 |
20.34 | -0.12% | -0.03 | 20.30 | 20.30 | 0 | |
|
EssilorLuxott 31.10.2025 / 17:30:00 |
317.95 | -0.56% | -1.80 | 317.30 | 317.30 | 0 | |
|
Euronext Br Rg 31.10.2025 / 17:30:00 |
124.40 | 0.57% | 0.70 | 124.00 | 124.00 | 0 | |
|
France 40 31.10.2025 / 17:30:03 |
810.20 | -0.38% | -3.10 | 0 | |||
|
Hermes Intl 31.10.2025 / 17:30:00 |
2'155.50 | -1.33% | -29.00 | 2'149.00 | 2'149.00 | 0 | |
|
Kering 31.10.2025 / 17:30:00 |
305.20 | -2.49% | -7.80 | 306.80 | 306.80 | 0 | |
|
L'Oreal 31.10.2025 / 17:30:00 |
363.60 | -1.17% | -4.30 | 362.65 | 362.65 | 0 | |
|
LEGRAND 31.10.2025 / 17:30:00 |
148.95 | 0.57% | 0.85 | 149.50 | 149.50 | 0 | |
|
LVMH 31.10.2025 / 17:30:00 |
612.00 | 0.23% | 1.40 | 612.10 | 612.10 | 0 | |
|
Michelin Rg 31.10.2025 / 17:30:00 |
27.76 | -1.56% | -0.44 | 27.69 | 27.69 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 31.10.2025 / 17:30:00 |
54.70 | 94.18% | 119.27% | 2.01% | -3.63% | -5.05% | 100.38% | 130.09% |
|
Thales 31.10.2025 / 17:30:00 |
246.70 | 76.81% | 83.41% | -2.43% | -9.03% | 7.47% | 64.80% | 90.31% |
|
LEGRAND 31.10.2025 / 17:30:00 |
148.95 | 57.72% | 57.39% | 0.56% | 4.05% | 14.31% | 41.22% | 90.75% |
|
Safran 31.10.2025 / 17:30:00 |
308.15 | 44.47% | 91.40% | 1.57% | 1.65% | 5.57% | 46.84% | 168.76% |
|
Orange 31.10.2025 / 17:30:00 |
13.858 | 43.64% | 34.03% | -0.98% | 4.13% | -0.66% | 37.58% | 44.21% |
|
Airbus Br Rg 31.10.2025 / 17:30:00 |
212.88 | 37.94% | 53.01% | 2.37% | 4.48% | 20.55% | 49.89% | 94.85% |
|
Bouygues 31.10.2025 / 17:30:00 |
39.21 | 37.56% | 15.93% | -4.80% | 1.99% | 3.46% | 31.98% | 37.37% |
|
EssilorLuxott 31.10.2025 / 17:30:00 |
317.95 | 36.73% | 76.07% | 1.58% | 13.01% | 25.67% | 46.52% | 98.11% |
|
ENGIE 31.10.2025 / 17:30:00 |
20.34 | 32.47% | 27.99% | 3.29% | 8.80% | 8.71% | 31.79% | 55.47% |
|
Kering 31.10.2025 / 17:30:00 |
305.20 | 30.06% | -21.55% | -7.74% | 2.74% | 41.23% | 32.15% | -32.51% |
|
Eiffage 31.10.2025 / 17:30:00 |
106.75 | 25.65% | 10.11% | -3.31% | -1.93% | -11.72% | 24.07% | 16.70% |
|
Danone 31.10.2025 / 17:30:00 |
76.84 | 19.00% | 31.49% | -1.22% | 4.86% | 7.11% | 16.00% | 54.92% |
|
Vinci 31.10.2025 / 17:30:00 |
116.03 | 16.57% | 2.36% | -3.51% | -1.92% | -6.32% | 12.54% | 24.54% |
|
Credit Agricole 31.10.2025 / 17:30:00 |
15.570 | 15.57% | 20.29% | -4.68% | -7.98% | -8.09% | 9.92% | 69.20% |
|
AXA 31.10.2025 / 17:30:00 |
37.61 | 14.33% | 33.15% | -4.34% | -6.93% | -9.40% | 9.59% | 57.44% |
|
Euronext Br Rg 31.10.2025 / 17:30:00 |
124.40 | 14.01% | 57.43% | -2.81% | 0.04% | -11.77% | 21.90% | 89.43% |
|
BNP Paribas A 31.10.2025 / 17:30:00 |
66.88 | 11.48% | 5.74% | -2.22% | -14.29% | -17.93% | 6.11% | 39.97% |
|
Sartorius Sted 31.10.2025 / 17:30:00 |
207.50 | 10.19% | -13.42% | -1.71% | 4.30% | 23.66% | 7.92% | -36.06% |
|
France 40 31.10.2025 / 17:30:03 |
810.20 | 10.18% | 9.60% | -1.15% | 0.52% | 4.62% | 9.73% | 31.17% |
|
Air Liquide 31.10.2025 / 17:30:00 |
168.01 | 9.05% | 6.45% | -2.34% | -2.39% | -3.24% | 1.21% | 40.52% |
|
L'Oreal 31.10.2025 / 17:30:00 |
363.60 | 7.60% | -18.36% | -2.92% | -3.29% | -5.41% | 4.77% | 17.07% |
|
Veolia Environnem 31.10.2025 / 17:30:00 |
28.71 | 7.29% | 2.01% | -2.91% | -1.54% | -4.52% | -2.18% | 28.54% |
|
bioMerieux 31.10.2025 / 17:30:00 |
111.80 | 7.16% | 10.19% | -1.50% | -3.99% | -10.70% | 8.65% | 22.70% |
|
ADP 31.10.2025 / 17:30:00 |
118.70 | 5.74% | 1.24% | -2.30% | 4.63% | 5.37% | 9.86% | -11.58% |
|
Schneider El 31.10.2025 / 17:30:00 |
245.00 | 2.62% | 36.18% | -3.30% | -1.79% | 10.35% | 1.98% | 89.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 31.10.2025 / 17:30:00 |
44.15 | -1.49% |
44.73 09:00 |
43.95 14:36 |
51.10 13.02.25 |
34.84 07.04.25 |
432'617 |
|
ADP 31.10.2025 / 17:30:00 |
118.70 | -0.04% |
118.90 09:01 |
117.80 10:59 |
124.90 20.08.25 |
89.5 07.04.25 |
18'075 |
|
Air Liquide 31.10.2025 / 17:30:00 |
168.01 | -1.43% |
171.08 09:07 |
167.01 16:13 |
187.14 16.05.25 |
154.18 02.01.25 |
353'986 |
|
Airbus Br Rg 31.10.2025 / 17:30:00 |
212.88 | -0.37% |
214.60 09:05 |
211.65 10:45 |
216.90 30.10.25 |
126.4 07.04.25 |
425'970 |
|
Amundi 31.10.2025 / 17:30:00 |
64.33 | -0.54% |
64.95 09:26 |
64.05 17:29 |
76.00 25.03.25 |
56.45 07.04.25 |
80'869 |
|
AXA 31.10.2025 / 17:30:00 |
37.61 | -4.21% |
38.92 09:59 |
37.56 17:15 |
43.60 15.08.25 |
33.17 13.01.25 |
4'004'673 |
|
bioMerieux 31.10.2025 / 17:30:00 |
111.80 | 0.90% |
112.00 16:52 |
111.00 09:01 |
128.30 20.08.25 |
101.7 03.01.25 |
22'202 |
|
BNP Paribas A 31.10.2025 / 17:30:00 |
66.88 | 1.05% |
66.90 16:45 |
66.25 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
813'057 |
|
Bouygues 31.10.2025 / 17:30:00 |
39.21 | -0.78% |
39.54 09:00 |
39.06 15:02 |
42.44 15.10.25 |
28.31 13.01.25 |
312'502 |
|
Bureau Veritas 31.10.2025 / 17:30:00 |
28.41 | 0.64% |
28.58 11:59 |
28.26 09:03 |
31.54 15.01.25 |
24.22 07.04.25 |
352'544 |
|
Capgemini 31.10.2025 / 17:30:00 |
133.60 | 2.26% |
134.18 17:06 |
129.83 09:00 |
186.65 14.02.25 |
112.3 07.04.25 |
338'683 |
|
Credit Agricole 31.10.2025 / 17:30:00 |
15.570 | 0.71% |
15.660 09:21 |
15.480 15:27 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'745'817 |
|
Danone 31.10.2025 / 17:30:00 |
76.84 | -0.41% |
77.54 09:00 |
76.58 15:50 |
78.84 23.10.25 |
63.52 16.01.25 |
307'416 |
|
Dassault Syst 31.10.2025 / 17:30:00 |
24.57 | 0.24% |
24.71 09:32 |
24.48 09:00 |
41.17 06.02.25 |
24.42 29.10.25 |
786'141 |
|
Eiffage 31.10.2025 / 17:30:00 |
106.75 | 0.23% |
107.20 16:09 |
106.10 09:01 |
127.90 20.05.25 |
82.16 13.01.25 |
54'435 |
|
ENGIE 31.10.2025 / 17:30:00 |
20.34 | -0.12% |
20.46 14:40 |
20.26 16:16 |
20.46 31.10.25 |
15.325 29.01.25 |
1'684'992 |
|
EssilorLuxott 31.10.2025 / 17:30:00 |
317.95 | -0.56% |
320.50 09:01 |
316.80 11:07 |
320.50 31.10.25 |
226 07.04.25 |
132'255 |
|
Euronext Br Rg 31.10.2025 / 17:30:00 |
124.40 | 0.57% |
124.50 17:22 |
123.20 09:52 |
153.35 18.07.25 |
104.6 14.01.25 |
97'742 |
|
France 40 31.10.2025 / 17:30:03 |
810.20 | -0.38% |
814.32 09:06 |
808.81 14:49 |
825.12 21.10.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 31.10.2025 / 17:30:00 |
2'155.50 | -1.33% |
2'175.00 09:00 |
2'136.00 14:43 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
13'698 |
|
Kering 31.10.2025 / 17:30:00 |
305.20 | -2.49% |
311.90 09:07 |
303.40 15:47 |
354.30 23.10.25 |
149.8 07.04.25 |
249'028 |
|
L'Oreal 31.10.2025 / 17:30:00 |
363.60 | -1.17% |
370.43 09:06 |
360.53 14:43 |
408.35 28.08.25 |
323.7 15.01.25 |
143'798 |
|
LEGRAND 31.10.2025 / 17:30:00 |
148.95 | 0.57% |
149.35 16:45 |
148.10 11:14 |
150.20 22.10.25 |
82.92 07.04.25 |
253'361 |
|
LVMH 31.10.2025 / 17:30:00 |
612.00 | 0.23% |
613.75 10:40 |
605.70 14:47 |
762.80 28.01.25 |
436.55 26.06.25 |
177'841 |
|
Michelin Rg 31.10.2025 / 17:30:00 |
27.76 | -1.56% |
28.21 09:01 |
27.61 15:08 |
35.70 11.03.25 |
25.51 14.10.25 |
1'632'466 |