×
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
- 17.04.2025 - 17:30:00
- 729.33
- -0.60%
- -4.40
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 17.04.2025 / 17:30:00 |
38.97 | 0.21% | 0.08 | 38.96 | 39.00 | 0 | |
|
ADP 17.04.2025 / 17:30:00 |
104.50 | 1.01% | 1.05 | 104.20 | 104.50 | 0 | |
|
Air Liquide 17.04.2025 / 17:30:00 |
173.40 | -0.86% | -1.50 | 173.18 | 173.18 | 0 | |
|
Airbus Br Rg 17.04.2025 / 17:30:00 |
136.46 | -2.83% | -3.97 | 136.46 | 136.46 | 0 | |
|
Amundi 17.04.2025 / 17:30:00 |
64.83 | -0.42% | -0.28 | 64.75 | 64.85 | 0 | |
|
AXA 17.04.2025 / 17:30:00 |
39.65 | 1.16% | 0.46 | 39.51 | 39.51 | 0 | |
|
bioMerieux 17.04.2025 / 17:30:00 |
114.10 | -3.47% | -4.10 | 113.80 | 114.20 | 0 | |
|
BNP Paribas A 17.04.2025 / 17:30:00 |
70.83 | -1.05% | -0.75 | 70.74 | 70.74 | 0 | |
|
Bouygues 17.04.2025 / 17:30:00 |
37.42 | -0.05% | -0.02 | 37.41 | 37.56 | 0 | |
|
Bureau Veritas 17.04.2025 / 17:30:00 |
26.64 | -0.19% | -0.05 | 26.64 | 26.68 | 0 | |
|
Capgemini 17.04.2025 / 17:30:00 |
126.90 | -1.55% | -2.00 | 126.85 | 126.95 | 0 | |
|
Credit Agricole 17.04.2025 / 17:30:00 |
16.318 | 0.17% | 0.03 | 16.285 | 16.285 | 0 | |
|
Danone 17.04.2025 / 17:30:00 |
73.82 | 0.11% | 0.08 | 73.82 | 73.84 | 0 | |
|
Dassault Syst 17.04.2025 / 17:30:00 |
32.83 | -2.09% | -0.70 | 32.84 | 32.84 | 0 | |
|
ENGIE 17.04.2025 / 17:30:00 |
18.730 | 0.13% | 0.03 | 18.670 | 18.670 | 0 | |
|
EssilorLuxott 17.04.2025 / 17:30:00 |
248.00 | -0.80% | -2.00 | 247.90 | 248.00 | 0 | |
|
Euronext Br Rg 17.04.2025 / 17:30:00 |
139.70 | 1.38% | 1.90 | 137.10 | 139.90 | 0 | |
|
France 40 17.04.2025 / 17:30:00 |
729.33 | 0.00% | 0.00 | 0 | |||
|
Hermes Intl 17.04.2025 / 17:30:00 |
2'291.00 | -3.23% | -76.50 | 2'281.00 | 2'301.00 | 0 | |
|
Kering 17.04.2025 / 17:30:00 |
164.23 | -0.02% | -0.03 | 164.48 | 164.48 | 0 | |
|
L'Oreal 17.04.2025 / 17:30:00 |
341.85 | 0.16% | 0.55 | 341.85 | 341.85 | 0 | |
|
LEGRAND 17.04.2025 / 17:30:00 |
93.82 | -0.17% | -0.16 | 93.66 | 93.66 | 0 | |
|
LVMH 17.04.2025 / 17:30:00 |
485.95 | 0.20% | 0.95 | 485.60 | 485.60 | 0 | |
|
Michelin Rg 17.04.2025 / 17:30:00 |
30.17 | 0.60% | 0.18 | 30.22 | 30.22 | 0 | |
|
Orange 17.04.2025 / 17:30:00 |
12.580 | 0.44% | 0.06 | 12.580 | 12.580 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thales 17.04.2025 / 17:30:00 |
253.90 | 85.42% | 92.34% | 3.30% | 4.53% | 65.89% | 63.54% | 100.35% |
|
Societe Generale 17.04.2025 / 17:30:00 |
39.56 | 47.29% | 66.33% | 8.56% | -6.71% | 31.89% | 60.10% | 74.80% |
|
Bouygues 17.04.2025 / 17:30:00 |
37.42 | 30.32% | 9.83% | 6.70% | 3.23% | 21.71% | 3.34% | 20.19% |
|
Orange 17.04.2025 / 17:30:00 |
12.580 | 30.28% | 21.55% | 4.57% | 6.41% | 23.27% | 17.79% | 11.25% |
|
Euronext Br Rg 17.04.2025 / 17:30:00 |
139.70 | 27.00% | 75.37% | 2.49% | 8.46% | 26.43% | 65.08% | 66.83% |
|
Credit Agricole 17.04.2025 / 17:30:00 |
16.318 | 21.77% | 26.75% | 5.72% | -3.28% | 14.35% | 17.35% | 63.60% |
|
ENGIE 17.04.2025 / 17:30:00 |
18.730 | 21.70% | 17.58% | 3.54% | 7.18% | 20.80% | 18.39% | 60.50% |
|
BNP Paribas A 17.04.2025 / 17:30:00 |
70.83 | 20.57% | 14.36% | 4.35% | -10.57% | 11.75% | 8.20% | 44.59% |
|
Vinci 17.04.2025 / 17:30:00 |
119.75 | 20.48% | 5.79% | 6.35% | 0.80% | 15.26% | 5.46% | 33.22% |
|
bioMerieux 17.04.2025 / 17:30:00 |
114.10 | 14.31% | 17.55% | 3.30% | -1.55% | 1.11% | 14.79% | 24.32% |
|
AXA 17.04.2025 / 17:30:00 |
39.65 | 14.12% | 32.91% | 5.85% | 0.06% | 9.50% | 17.24% | 45.03% |
|
Veolia Environnem 17.04.2025 / 17:30:00 |
30.93 | 13.95% | 8.35% | 4.07% | -1.79% | 13.78% | 7.85% | 10.30% |
|
Danone 17.04.2025 / 17:30:00 |
73.82 | 13.73% | 25.66% | 4.77% | 3.11% | 13.46% | 24.99% | 39.61% |
|
Air Liquide 17.04.2025 / 17:30:00 |
173.40 | 11.90% | 9.24% | 3.49% | -2.65% | 7.00% | 2.15% | 29.91% |
|
EssilorLuxott 17.04.2025 / 17:30:00 |
248.00 | 6.91% | 37.67% | 2.20% | -6.50% | -2.78% | 21.15% | 49.70% |
|
Saint-Gobain 17.04.2025 / 17:30:00 |
86.50 | 3.67% | 33.90% | 5.28% | -14.69% | -3.48% | 21.49% | 71.46% |
|
Sartorius Sted 17.04.2025 / 17:30:00 |
186.25 | 2.28% | -19.63% | 18.93% | -5.43% | -9.94% | -11.14% | -43.86% |
|
Hermes Intl 17.04.2025 / 17:30:00 |
2'291.00 | 2.14% | 23.38% | -0.15% | -8.74% | -13.25% | -1.46% | 83.95% |
|
Safran 17.04.2025 / 17:30:00 |
212.45 | 1.54% | 34.52% | 0.21% | -15.96% | -10.66% | 2.04% | 106.25% |
|
Amundi 17.04.2025 / 17:30:00 |
64.83 | 1.09% | 5.68% | 4.73% | -12.99% | -1.78% | 1.61% | 7.51% |
|
Dassault Syst 17.04.2025 / 17:30:00 |
32.83 | 0.24% | -24.20% | -0.79% | -16.21% | -8.75% | -14.50% | -17.31% |
|
LEGRAND 17.04.2025 / 17:30:00 |
93.82 | 0.09% | -0.13% | 3.49% | -11.78% | -8.91% | -2.54% | 14.30% |
|
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% |
|
L'Oreal 17.04.2025 / 17:30:00 |
341.85 | -0.18% | -24.26% | -1.26% | -5.24% | -3.50% | -19.30% | -5.84% |
|
France 40 17.04.2025 / 17:30:00 |
729.33 | -0.82% | -1.72% | 1.92% | -9.61% | -7.45% | -7.71% | 9.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 17.04.2025 / 17:30:00 |
38.97 | 0.21% |
39.02 17:18 |
38.38 11:08 |
51.10 13.02.25 |
34.84 07.04.25 |
413'149 |
|
ADP 17.04.2025 / 17:30:00 |
104.50 | 1.01% |
104.50 17:28 |
102.30 11:21 |
118.25 17.02.25 |
89.5 07.04.25 |
37'657 |
|
Air Liquide 17.04.2025 / 17:30:00 |
173.40 | -0.86% |
175.26 09:18 |
172.78 13:40 |
185.78 11.03.25 |
154.18 02.01.25 |
409'193 |
|
Airbus Br Rg 17.04.2025 / 17:30:00 |
136.46 | -2.83% |
140.84 09:02 |
135.38 16:36 |
177.30 03.03.25 |
126.4 07.04.25 |
1'218'608 |
|
Amundi 17.04.2025 / 17:30:00 |
64.83 | -0.42% |
65.25 09:02 |
64.05 11:11 |
76.00 25.03.25 |
56.45 07.04.25 |
35'630 |
|
AXA 17.04.2025 / 17:30:00 |
39.65 | 1.16% |
39.71 17:17 |
39.04 09:06 |
40.50 02.04.25 |
33.17 13.01.25 |
1'413'993 |
|
bioMerieux 17.04.2025 / 17:30:00 |
114.10 | -3.47% |
116.90 09:00 |
109.40 10:18 |
120.00 07.03.25 |
101.7 03.01.25 |
191'685 |
|
BNP Paribas A 17.04.2025 / 17:30:00 |
70.83 | -1.05% |
71.90 09:02 |
70.13 15:40 |
81.93 26.03.25 |
57.91 02.01.25 |
1'278'129 |
|
Bouygues 17.04.2025 / 17:30:00 |
37.42 | -0.05% |
37.54 17:06 |
37.05 11:16 |
37.54 17.04.25 |
28.31 13.01.25 |
206'605 |
|
Bureau Veritas 17.04.2025 / 17:30:00 |
26.64 | -0.19% |
26.74 16:09 |
26.21 11:40 |
31.54 15.01.25 |
24.22 07.04.25 |
293'725 |
|
Capgemini 17.04.2025 / 17:30:00 |
126.90 | -1.55% |
129.40 09:18 |
126.75 15:40 |
186.65 14.02.25 |
112.3 07.04.25 |
291'969 |
|
Credit Agricole 17.04.2025 / 17:30:00 |
16.318 | 0.17% |
16.350 17:18 |
16.160 12:47 |
17.345 26.03.25 |
13.0975 02.01.25 |
1'078'483 |
|
Danone 17.04.2025 / 17:30:00 |
73.82 | 0.11% |
74.11 16:16 |
72.96 09:03 |
74.94 04.04.25 |
63.52 16.01.25 |
599'595 |
|
Dassault Syst 17.04.2025 / 17:30:00 |
32.83 | -2.09% |
33.59 09:02 |
32.73 16:37 |
41.17 06.02.25 |
30.65 07.04.25 |
754'914 |
|
ENGIE 17.04.2025 / 17:30:00 |
18.730 | 0.13% |
18.763 17:17 |
18.585 09:02 |
18.995 03.04.25 |
15.325 29.01.25 |
2'635'002 |
|
EssilorLuxott 17.04.2025 / 17:30:00 |
248.00 | -0.80% |
249.30 09:00 |
246.60 12:45 |
297.95 14.02.25 |
226 07.04.25 |
278'517 |
|
Euronext Br Rg 17.04.2025 / 17:30:00 |
139.70 | 1.38% |
140.10 17:15 |
137.05 09:12 |
140.45 03.04.25 |
104.6 14.01.25 |
90'210 |
|
France 40 17.04.2025 / 17:30:00 |
729.33 | 0.00% |
823.59 03.03.25 |
680.0048 09.04.25 |
|||
|
Hermes Intl 17.04.2025 / 17:30:00 |
2'291.00 | -3.23% |
2'346.50 11:25 |
2'264.00 09:05 |
2'956.00 14.02.25 |
2097 07.04.25 |
62'684 |
|
Kering 17.04.2025 / 17:30:00 |
164.23 | -0.02% |
166.88 09:33 |
163.12 09:07 |
283.33 14.02.25 |
149.8 07.04.25 |
143'993 |
|
L'Oreal 17.04.2025 / 17:30:00 |
341.85 | 0.16% |
345.65 11:57 |
337.20 09:02 |
370.85 10.03.25 |
323.7 15.01.25 |
333'097 |
|
LEGRAND 17.04.2025 / 17:30:00 |
93.82 | -0.17% |
95.12 09:03 |
92.62 12:17 |
111.98 20.02.25 |
82.92 07.04.25 |
228'037 |
|
LVMH 17.04.2025 / 17:30:00 |
485.95 | 0.20% |
493.25 09:56 |
481.00 09:03 |
762.80 28.01.25 |
479.35 16.04.25 |
675'032 |
|
Michelin Rg 17.04.2025 / 17:30:00 |
30.17 | 0.60% |
30.37 09:02 |
29.81 11:09 |
35.70 11.03.25 |
28.47 09.04.25 |
608'529 |
|
Orange 17.04.2025 / 17:30:00 |
12.580 | 0.44% |
12.645 16:28 |
12.460 10:09 |
12.645 17.04.25 |
9.442 08.01.25 |
2'205'949 |