×
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
- 14.11.2025 - 17:30:00
- 815.38
- -0.81%
- -6.65
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 14.11.2025 / 17:30:00 |
46.44 | -0.94% | -0.44 | 46.46 | 46.46 | 0 | |
|
ADP 14.11.2025 / 17:30:00 |
121.80 | -0.98% | -1.20 | 119.40 | 122.30 | 0 | |
|
Air Liquide 14.11.2025 / 17:30:00 |
171.00 | -1.53% | -2.66 | 171.08 | 171.08 | 0 | |
|
Airbus Br Rg 14.11.2025 / 17:30:00 |
206.78 | -1.47% | -3.08 | 206.50 | 206.50 | 0 | |
|
Amundi 14.11.2025 / 17:30:00 |
66.55 | -0.89% | -0.60 | 66.65 | 66.60 | 0 | |
|
AXA 14.11.2025 / 17:30:00 |
38.45 | -1.23% | -0.48 | 38.49 | 38.49 | 0 | |
|
bioMerieux 14.11.2025 / 17:30:00 |
107.45 | -0.69% | -0.75 | 107.00 | 107.50 | 0 | |
|
BNP Paribas A 14.11.2025 / 17:30:00 |
68.66 | -1.46% | -1.02 | 68.83 | 68.83 | 0 | |
|
Bouygues 14.11.2025 / 17:30:00 |
41.49 | -0.77% | -0.32 | 41.63 | 41.63 | 0 | |
|
Bureau Veritas 14.11.2025 / 17:30:00 |
28.11 | -0.11% | -0.03 | 28.14 | 28.14 | 0 | |
|
Capgemini 14.11.2025 / 17:30:00 |
133.48 | -0.65% | -0.88 | 133.50 | 133.50 | 0 | |
|
Credit Agricole 14.11.2025 / 17:30:00 |
16.330 | -1.45% | -0.24 | 16.335 | 16.335 | 0 | |
|
Danone 14.11.2025 / 17:30:00 |
78.50 | -1.53% | -1.22 | 78.54 | 78.54 | 0 | |
|
Dassault Syst 14.11.2025 / 17:30:00 |
23.94 | -1.01% | -0.25 | 23.99 | 23.99 | 0 | |
|
Eiffage 14.11.2025 / 17:30:00 |
111.70 | -0.67% | -0.75 | 111.60 | 111.75 | 0 | |
|
ENGIE 14.11.2025 / 17:30:00 |
21.81 | -0.73% | -0.16 | 21.80 | 21.80 | 0 | |
|
EssilorLuxott 14.11.2025 / 17:30:00 |
318.55 | -0.30% | -0.95 | 318.90 | 318.90 | 0 | |
|
Euronext Br Rg 14.11.2025 / 17:30:00 |
126.70 | -0.35% | -0.45 | 126.70 | 126.70 | 0 | |
|
France 40 14.11.2025 / 17:30:00 |
815.38 | -0.81% | -6.65 | 0 | |||
|
Hermes Intl 14.11.2025 / 17:30:00 |
2'155.00 | -0.55% | -12.00 | 2'156.00 | 2'156.00 | 0 | |
|
Kering 14.11.2025 / 17:30:00 |
319.10 | -0.05% | -0.15 | 320.60 | 320.60 | 0 | |
|
L'Oreal 14.11.2025 / 17:30:00 |
357.85 | -0.07% | -0.25 | 359.00 | 359.00 | 0 | |
|
LEGRAND 14.11.2025 / 17:30:00 |
130.20 | -0.50% | -0.65 | 130.35 | 130.35 | 0 | |
|
LVMH 14.11.2025 / 17:30:00 |
636.95 | -0.26% | -1.65 | 637.00 | 637.00 | 0 | |
|
Michelin Rg 14.11.2025 / 17:30:00 |
28.42 | -1.81% | -0.53 | 28.43 | 28.43 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 14.11.2025 / 17:30:00 |
57.92 | 117.77% | 145.91% | 6.31% | 7.82% | 0.12% | 121.53% | 146.94% |
|
Thales 14.11.2025 / 17:30:00 |
239.45 | 75.59% | 82.14% | -0.35% | -2.54% | 3.28% | 57.43% | 117.19% |
|
Orange 14.11.2025 / 17:30:00 |
14.050 | 49.21% | 39.22% | -0.64% | -2.12% | -3.04% | 42.99% | 48.22% |
|
Bouygues 14.11.2025 / 17:30:00 |
41.49 | 45.53% | 22.65% | 4.34% | 0.66% | 7.18% | 39.18% | 37.99% |
|
Safran 14.11.2025 / 17:30:00 |
304.60 | 45.47% | 92.71% | 1.15% | 2.35% | 4.71% | 40.08% | 177.35% |
|
ENGIE 14.11.2025 / 17:30:00 |
21.81 | 42.91% | 38.08% | 3.00% | 10.91% | 16.00% | 40.90% | 57.01% |
|
LEGRAND 14.11.2025 / 17:30:00 |
130.20 | 39.35% | 39.05% | 0.60% | -10.05% | -1.25% | 33.57% | 63.44% |
|
EssilorLuxott 14.11.2025 / 17:30:00 |
318.55 | 36.63% | 75.94% | 3.56% | 2.20% | 17.11% | 38.98% | 86.97% |
|
Airbus Br Rg 14.11.2025 / 17:30:00 |
206.78 | 35.47% | 50.27% | -0.47% | 2.80% | 14.12% | 50.05% | 85.71% |
|
Eiffage 14.11.2025 / 17:30:00 |
111.70 | 32.67% | 16.26% | 3.62% | -1.19% | -11.16% | 28.66% | 20.99% |
|
Kering 14.11.2025 / 17:30:00 |
319.10 | 32.66% | -19.99% | 7.08% | 3.15% | 42.26% | 42.92% | -41.27% |
|
Credit Agricole 14.11.2025 / 17:30:00 |
16.330 | 23.86% | 28.93% | 4.60% | -0.85% | -4.26% | 22.71% | 73.84% |
|
Danone 14.11.2025 / 17:30:00 |
78.50 | 22.95% | 35.86% | 0.17% | 1.07% | 7.09% | 20.42% | 61.61% |
|
Vinci 14.11.2025 / 17:30:00 |
119.45 | 20.99% | 6.23% | 3.33% | -1.57% | -7.46% | 18.62% | 26.51% |
|
BNP Paribas A 14.11.2025 / 17:30:00 |
68.66 | 17.37% | 11.33% | 4.82% | -8.36% | -17.81% | 14.13% | 34.62% |
|
Euronext Br Rg 14.11.2025 / 17:30:00 |
126.70 | 17.19% | 61.82% | 0.40% | 0.84% | -11.37% | 25.76% | 81.33% |
|
AXA 14.11.2025 / 17:30:00 |
38.45 | 13.35% | 32.01% | 2.73% | -2.40% | -9.75% | 13.46% | 46.41% |
|
Air Liquide 14.11.2025 / 17:30:00 |
171.00 | 11.11% | 8.46% | 1.17% | -0.96% | -6.64% | 6.20% | 41.42% |
|
France 40 14.11.2025 / 17:30:00 |
815.38 | 10.88% | 10.77% | 2.88% | -0.14% | 2.31% | 12.69% | 26.28% |
|
ADP 14.11.2025 / 17:30:00 |
121.80 | 9.53% | 4.86% | 3.05% | 2.40% | -1.18% | 15.45% | -16.04% |
|
Veolia Environnem 14.11.2025 / 17:30:00 |
28.99 | 8.98% | 3.62% | 0.45% | -2.91% | -4.61% | 1.08% | 25.48% |
|
TotalEnergies 14.11.2025 / 17:30:00 |
56.23 | 5.56% | -8.71% | 5.02% | 6.88% | 2.84% | -2.51% | -1.39% |
|
L'Oreal 14.11.2025 / 17:30:00 |
357.85 | 4.74% | -20.54% | 1.12% | -8.44% | -10.38% | 9.54% | 3.26% |
|
bioMerieux 14.11.2025 / 17:30:00 |
107.45 | 4.64% | 7.61% | 0.80% | -2.50% | -15.53% | 8.54% | 6.18% |
|
Amundi 14.11.2025 / 17:30:00 |
66.55 | 4.27% | 9.01% | 0.08% | 1.72% | 0.15% | -1.41% | 19.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 14.11.2025 / 17:30:00 |
46.44 | -0.94% |
46.48 10:11 |
45.79 13:12 |
51.10 13.02.25 |
34.84 07.04.25 |
269'327 |
|
ADP 14.11.2025 / 17:30:00 |
121.80 | -0.98% |
123.40 09:26 |
120.90 15:15 |
124.90 20.08.25 |
89.5 07.04.25 |
34'423 |
|
Air Liquide 14.11.2025 / 17:30:00 |
171.00 | -1.53% |
173.34 09:28 |
170.48 17:07 |
187.14 16.05.25 |
154.18 02.01.25 |
330'634 |
|
Airbus Br Rg 14.11.2025 / 17:30:00 |
206.78 | -1.47% |
207.90 09:00 |
202.50 13:12 |
216.90 30.10.25 |
126.4 07.04.25 |
635'593 |
|
Amundi 14.11.2025 / 17:30:00 |
66.55 | -0.89% |
66.75 09:00 |
65.70 13:08 |
76.00 25.03.25 |
56.45 07.04.25 |
76'538 |
|
AXA 14.11.2025 / 17:30:00 |
38.45 | -1.23% |
38.82 09:31 |
38.32 13:16 |
43.60 15.08.25 |
33.17 13.01.25 |
1'590'806 |
|
bioMerieux 14.11.2025 / 17:30:00 |
107.45 | -0.69% |
108.20 10:00 |
106.90 15:21 |
128.30 20.08.25 |
101.7 03.01.25 |
43'924 |
|
BNP Paribas A 14.11.2025 / 17:30:00 |
68.66 | -1.46% |
69.26 09:01 |
67.98 13:12 |
84.69 15.08.25 |
57.91 02.01.25 |
681'333 |
|
Bouygues 14.11.2025 / 17:30:00 |
41.49 | -0.77% |
41.94 10:09 |
41.24 13:03 |
42.44 15.10.25 |
28.31 13.01.25 |
252'399 |
|
Bureau Veritas 14.11.2025 / 17:30:00 |
28.11 | -0.11% |
28.12 17:25 |
27.86 15:13 |
31.54 15.01.25 |
24.22 07.04.25 |
226'826 |
|
Capgemini 14.11.2025 / 17:30:00 |
133.48 | -0.65% |
134.40 16:47 |
131.80 09:23 |
186.65 14.02.25 |
112.3 07.04.25 |
236'765 |
|
Credit Agricole 14.11.2025 / 17:30:00 |
16.330 | -1.45% |
16.510 09:01 |
16.185 14:13 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'527'187 |
|
Danone 14.11.2025 / 17:30:00 |
78.50 | -1.53% |
80.14 09:00 |
78.40 16:58 |
80.14 14.11.25 |
63.52 16.01.25 |
533'978 |
|
Dassault Syst 14.11.2025 / 17:30:00 |
23.94 | -1.01% |
24.04 09:02 |
23.67 12:38 |
41.17 06.02.25 |
23.035 07.11.25 |
942'590 |
|
Eiffage 14.11.2025 / 17:30:00 |
111.70 | -0.67% |
112.45 09:04 |
110.15 13:04 |
127.90 20.05.25 |
82.16 13.01.25 |
95'746 |
|
ENGIE 14.11.2025 / 17:30:00 |
21.81 | -0.73% |
22.05 09:00 |
21.68 14:12 |
22.06 13.11.25 |
15.325 29.01.25 |
1'906'440 |
|
EssilorLuxott 14.11.2025 / 17:30:00 |
318.55 | -0.30% |
319.90 09:16 |
315.30 12:47 |
323.90 13.11.25 |
226 07.04.25 |
148'247 |
|
Euronext Br Rg 14.11.2025 / 17:30:00 |
126.70 | -0.35% |
127.20 09:53 |
125.50 12:21 |
153.35 18.07.25 |
104.6 14.01.25 |
47'346 |
|
France 40 14.11.2025 / 17:30:00 |
815.38 | -0.81% |
822.03 09:00 |
807.28 13:12 |
830.14 13.11.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 14.11.2025 / 17:30:00 |
2'155.00 | -0.55% |
2'179.00 09:16 |
2'123.00 14:37 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
22'194 |
|
Kering 14.11.2025 / 17:30:00 |
319.10 | -0.05% |
322.20 09:12 |
313.43 13:12 |
354.30 23.10.25 |
149.8 07.04.25 |
186'529 |
|
L'Oreal 14.11.2025 / 17:30:00 |
357.85 | -0.07% |
363.90 10:14 |
354.90 13:15 |
408.35 28.08.25 |
323.7 15.01.25 |
247'001 |
|
LEGRAND 14.11.2025 / 17:30:00 |
130.20 | -0.50% |
130.85 16:40 |
127.80 14:43 |
150.40 03.11.25 |
82.92 07.04.25 |
544'076 |
|
LVMH 14.11.2025 / 17:30:00 |
636.95 | -0.26% |
643.90 09:14 |
628.40 14:46 |
762.80 28.01.25 |
436.55 26.06.25 |
235'729 |
|
Michelin Rg 14.11.2025 / 17:30:00 |
28.42 | -1.81% |
28.95 09:37 |
28.25 14:13 |
35.70 11.03.25 |
25.51 14.10.25 |
1'256'123 |