×
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
- 21.11.2025 - 17:30:02
- 797.51
- -0.11%
- -0.87
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 21.11.2025 / 17:30:00 |
45.47 | 0.78% | 0.35 | 45.58 | 45.58 | 0 | |
|
ADP 21.11.2025 / 17:30:00 |
121.40 | 1.21% | 1.45 | 120.50 | 120.50 | 0 | |
|
Air Liquide 21.11.2025 / 17:30:00 |
166.04 | 0.19% | 0.32 | 165.94 | 165.94 | 0 | |
|
Airbus Br Rg 21.11.2025 / 17:30:00 |
202.65 | -1.10% | -2.25 | 202.75 | 202.75 | 0 | |
|
Amundi 21.11.2025 / 17:30:00 |
66.20 | 0.42% | 0.28 | 66.00 | 66.20 | 0 | |
|
AXA 21.11.2025 / 17:30:00 |
38.12 | 0.87% | 0.33 | 38.14 | 38.14 | 0 | |
|
bioMerieux 21.11.2025 / 17:30:00 |
107.00 | 1.09% | 1.15 | 107.70 | 107.70 | 0 | |
|
BNP Paribas A 21.11.2025 / 17:30:00 |
70.29 | -0.01% | -0.01 | 70.47 | 70.47 | 0 | |
|
Bouygues 21.11.2025 / 17:30:00 |
41.75 | 0.57% | 0.24 | 41.75 | 41.75 | 0 | |
|
Bureau Veritas 21.11.2025 / 17:30:00 |
27.06 | -0.55% | -0.15 | 27.06 | 27.10 | 0 | |
|
Capgemini 21.11.2025 / 17:30:00 |
131.55 | 3.18% | 4.05 | 131.50 | 131.50 | 0 | |
|
Credit Agricole 21.11.2025 / 17:30:00 |
16.105 | 0.56% | 0.09 | 16.100 | 16.100 | 0 | |
|
Danone 21.11.2025 / 17:30:00 |
78.26 | 1.23% | 0.95 | 78.46 | 78.46 | 0 | |
|
Dassault Syst 21.11.2025 / 17:30:00 |
23.58 | 1.33% | 0.31 | 23.56 | 23.59 | 0 | |
|
Eiffage 21.11.2025 / 17:30:00 |
112.75 | 0.40% | 0.45 | 112.45 | 112.45 | 0 | |
|
ENGIE 21.11.2025 / 17:30:00 |
21.61 | -0.67% | -0.15 | 21.62 | 21.62 | 0 | |
|
EssilorLuxott 21.11.2025 / 17:30:00 |
306.40 | -1.48% | -4.60 | 306.00 | 306.00 | 0 | |
|
Euronext Br Rg 21.11.2025 / 17:30:00 |
129.50 | 3.15% | 3.95 | 128.80 | 128.80 | 0 | |
|
France 40 21.11.2025 / 17:30:02 |
797.51 | -0.11% | -0.87 | 0 | |||
|
Hermes Intl 21.11.2025 / 17:30:00 |
2'126.00 | 0.95% | 20.00 | 2'124.00 | 2'124.00 | 0 | |
|
Kering 21.11.2025 / 17:30:00 |
298.00 | 1.33% | 3.93 | 296.20 | 296.20 | 0 | |
|
L'Oreal 21.11.2025 / 17:30:00 |
361.35 | 2.55% | 9.00 | 361.50 | 361.50 | 0 | |
|
LEGRAND 21.11.2025 / 17:30:00 |
126.95 | -2.35% | -3.05 | 126.85 | 126.85 | 0 | |
|
LVMH 21.11.2025 / 17:30:00 |
621.90 | 0.50% | 3.10 | 623.00 | 623.00 | 0 | |
|
Michelin Rg 21.11.2025 / 17:30:00 |
27.67 | 1.99% | 0.54 | 27.66 | 27.66 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 21.11.2025 / 17:30:00 |
56.40 | 112.02% | 139.42% | -2.62% | 5.18% | 6.98% | 117.72% | 139.37% |
|
Thales 21.11.2025 / 17:30:00 |
228.60 | 69.86% | 76.20% | -4.53% | -9.59% | 1.74% | 55.56% | 101.58% |
|
Bouygues 21.11.2025 / 17:30:00 |
41.75 | 44.48% | 21.77% | 0.61% | 1.36% | 13.64% | 44.92% | 43.68% |
|
Safran 21.11.2025 / 17:30:00 |
289.20 | 42.49% | 88.76% | -5.06% | -4.68% | 1.42% | 31.19% | 162.33% |
|
Orange 21.11.2025 / 17:30:00 |
13.933 | 42.08% | 32.57% | -0.84% | -0.45% | 0.04% | 39.29% | 39.30% |
|
ENGIE 21.11.2025 / 17:30:00 |
21.61 | 41.51% | 36.72% | -0.92% | 9.74% | 22.01% | 40.06% | 51.25% |
|
LEGRAND 21.11.2025 / 17:30:00 |
126.95 | 38.45% | 38.15% | -2.50% | -14.30% | -2.46% | 31.31% | 63.65% |
|
EssilorLuxott 21.11.2025 / 17:30:00 |
306.40 | 32.99% | 71.26% | -3.81% | -2.11% | 18.07% | 29.69% | 79.41% |
|
Eiffage 21.11.2025 / 17:30:00 |
112.75 | 32.49% | 16.11% | 0.94% | 2.13% | 4.59% | 33.23% | 20.36% |
|
Airbus Br Rg 21.11.2025 / 17:30:00 |
202.65 | 32.28% | 46.72% | -1.99% | -2.55% | 12.95% | 46.95% | 78.73% |
|
Kering 21.11.2025 / 17:30:00 |
298.00 | 22.20% | -26.30% | -6.61% | -9.92% | 29.03% | 42.04% | -46.64% |
|
Credit Agricole 21.11.2025 / 17:30:00 |
16.105 | 19.72% | 24.61% | -1.38% | -1.41% | 3.20% | 23.91% | 65.02% |
|
Danone 21.11.2025 / 17:30:00 |
78.26 | 19.23% | 31.75% | -0.31% | 0.60% | 9.87% | 19.72% | 54.98% |
|
BNP Paribas A 21.11.2025 / 17:30:00 |
70.29 | 18.41% | 12.32% | 2.37% | 2.77% | -8.26% | 23.64% | 31.87% |
|
Vinci 21.11.2025 / 17:30:00 |
119.33 | 17.20% | 2.91% | -0.10% | -0.77% | 2.56% | 18.70% | 22.38% |
|
Euronext Br Rg 21.11.2025 / 17:30:00 |
129.50 | 15.71% | 59.78% | 2.21% | 1.17% | -8.51% | 23.16% | 78.95% |
|
AXA 21.11.2025 / 17:30:00 |
38.12 | 10.03% | 28.15% | -0.86% | -3.04% | -4.25% | 11.87% | 39.39% |
|
France 40 21.11.2025 / 17:30:02 |
797.51 | 8.45% | 7.58% | -2.19% | -2.70% | 3.52% | 10.53% | 21.69% |
|
ADP 21.11.2025 / 17:30:00 |
121.40 | 6.81% | 2.26% | -0.33% | -0.08% | 8.10% | 11.84% | -16.76% |
|
Air Liquide 21.11.2025 / 17:30:00 |
166.04 | 6.03% | 3.50% | -2.90% | -3.48% | -5.94% | 3.87% | 33.41% |
|
Veolia Environnem 21.11.2025 / 17:30:00 |
28.51 | 4.82% | -0.33% | -1.66% | -3.58% | 1.05% | 2.50% | 14.89% |
|
TotalEnergies 21.11.2025 / 17:30:00 |
56.02 | 4.72% | -9.43% | -0.37% | 4.20% | 4.72% | -1.74% | -2.80% |
|
L'Oreal 21.11.2025 / 17:30:00 |
361.35 | 3.06% | -21.81% | 0.98% | -3.52% | -9.21% | 9.92% | 1.22% |
|
bioMerieux 21.11.2025 / 17:30:00 |
107.00 | 2.37% | 5.27% | -0.42% | -5.73% | -9.86% | 8.68% | 8.63% |
|
Amundi 21.11.2025 / 17:30:00 |
66.20 | 2.37% | 7.02% | -0.53% | 0.38% | 4.87% | -1.49% | 21.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 21.11.2025 / 17:30:00 |
45.47 | 0.78% |
45.47 17:29 |
44.50 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
345'451 |
|
ADP 21.11.2025 / 17:30:00 |
121.40 | 1.21% |
121.70 13:50 |
118.60 09:01 |
124.90 20.08.25 |
89.5 07.04.25 |
28'330 |
|
Air Liquide 21.11.2025 / 17:30:00 |
166.04 | 0.19% |
166.94 10:19 |
165.28 09:01 |
187.14 16.05.25 |
154.18 02.01.25 |
368'678 |
|
Airbus Br Rg 21.11.2025 / 17:30:00 |
202.65 | -1.10% |
205.35 14:15 |
200.35 09:01 |
216.90 30.10.25 |
126.4 07.04.25 |
796'582 |
|
Amundi 21.11.2025 / 17:30:00 |
66.20 | 0.42% |
66.25 17:29 |
64.88 09:01 |
76.00 25.03.25 |
56.45 07.04.25 |
43'071 |
|
AXA 21.11.2025 / 17:30:00 |
38.12 | 0.87% |
38.32 14:46 |
37.42 09:01 |
43.60 15.08.25 |
33.17 13.01.25 |
1'880'233 |
|
bioMerieux 21.11.2025 / 17:30:00 |
107.00 | 1.09% |
107.30 13:12 |
105.10 09:03 |
128.30 20.08.25 |
101.7 03.01.25 |
88'977 |
|
BNP Paribas A 21.11.2025 / 17:30:00 |
70.29 | -0.01% |
70.34 17:21 |
68.67 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
1'222'320 |
|
Bouygues 21.11.2025 / 17:30:00 |
41.75 | 0.57% |
41.82 16:56 |
40.84 09:00 |
42.44 15.10.25 |
28.31 13.01.25 |
246'313 |
|
Bureau Veritas 21.11.2025 / 17:30:00 |
27.06 | -0.55% |
27.11 16:46 |
26.62 09:13 |
31.54 15.01.25 |
24.22 07.04.25 |
635'882 |
|
Capgemini 21.11.2025 / 17:30:00 |
131.55 | 3.18% |
131.55 17:21 |
124.40 09:00 |
186.65 14.02.25 |
112.3 07.04.25 |
303'939 |
|
Credit Agricole 21.11.2025 / 17:30:00 |
16.105 | 0.56% |
16.108 17:28 |
15.790 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'306'232 |
|
Danone 21.11.2025 / 17:30:00 |
78.26 | 1.23% |
78.36 16:31 |
77.10 09:00 |
80.14 14.11.25 |
63.52 16.01.25 |
435'147 |
|
Dassault Syst 21.11.2025 / 17:30:00 |
23.58 | 1.33% |
23.80 15:32 |
22.89 09:01 |
41.17 06.02.25 |
22.89 21.11.25 |
2'015'266 |
|
Eiffage 21.11.2025 / 17:30:00 |
112.75 | 0.40% |
113.20 15:49 |
110.85 09:17 |
127.90 20.05.25 |
82.16 13.01.25 |
107'050 |
|
ENGIE 21.11.2025 / 17:30:00 |
21.61 | -0.67% |
21.74 14:53 |
21.47 11:29 |
22.09 17.11.25 |
15.325 29.01.25 |
1'243'418 |
|
EssilorLuxott 21.11.2025 / 17:30:00 |
306.40 | -1.48% |
309.60 09:49 |
304.35 16:37 |
323.90 13.11.25 |
226 07.04.25 |
310'270 |
|
Euronext Br Rg 21.11.2025 / 17:30:00 |
129.50 | 3.15% |
130.55 15:37 |
125.80 16:21 |
153.35 18.07.25 |
104.6 14.01.25 |
695'261 |
|
France 40 21.11.2025 / 17:30:02 |
797.51 | -0.11% |
799.28 14:54 |
787.09 09:01 |
830.14 13.11.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 21.11.2025 / 17:30:00 |
2'126.00 | 0.95% |
2'136.00 12:10 |
2'078.00 09:01 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
21'057 |
|
Kering 21.11.2025 / 17:30:00 |
298.00 | 1.33% |
301.40 13:45 |
287.65 09:00 |
354.30 23.10.25 |
149.8 07.04.25 |
180'864 |
|
L'Oreal 21.11.2025 / 17:30:00 |
361.35 | 2.55% |
362.50 17:00 |
350.60 09:00 |
408.35 28.08.25 |
323.7 15.01.25 |
217'809 |
|
LEGRAND 21.11.2025 / 17:30:00 |
126.95 | -2.35% |
128.20 09:58 |
125.70 11:04 |
150.40 03.11.25 |
82.92 07.04.25 |
486'031 |
|
LVMH 21.11.2025 / 17:30:00 |
621.90 | 0.50% |
622.90 15:54 |
609.30 09:01 |
762.80 28.01.25 |
436.55 26.06.25 |
169'778 |
|
Michelin Rg 21.11.2025 / 17:30:00 |
27.67 | 1.99% |
27.69 17:09 |
26.95 09:01 |
35.70 11.03.25 |
25.51 14.10.25 |
1'397'761 |