×
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
- 18.09.2025 - 10:26:57
- 786.12
- 1.07%
- 8.35
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 18.09.2025 / 10:11:06 |
41.31 | 0.88% | 0.36 | 41.32 | 41.34 | 67'965 | |
|
ADP 18.09.2025 / 10:11:32 |
111.70 | 0.81% | 0.90 | 111.60 | 111.80 | 2'354 | |
|
Air Liquide 18.09.2025 / 10:12:00 |
175.42 | 0.89% | 1.55 | 175.38 | 175.44 | 35'620 | |
|
Airbus Br Rg 18.09.2025 / 10:11:52 |
192.62 | 0.58% | 1.11 | 192.64 | 192.66 | 159'309 | |
|
Amundi 18.09.2025 / 10:10:38 |
64.55 | 1.33% | 0.85 | 64.50 | 64.60 | 6'258 | |
|
AXA 18.09.2025 / 10:11:43 |
39.58 | -0.06% | -0.03 | 39.58 | 39.59 | 219'696 | |
|
bioMerieux 18.09.2025 / 10:09:12 |
114.30 | 0.79% | 0.90 | 114.30 | 114.50 | 2'304 | |
|
BNP Paribas A 18.09.2025 / 10:11:46 |
78.41 | 1.07% | 0.83 | 78.41 | 78.44 | 127'324 | |
|
Bouygues 18.09.2025 / 10:10:56 |
37.37 | 0.77% | 0.29 | 37.37 | 37.39 | 16'686 | |
|
Bureau Veritas 18.09.2025 / 10:10:55 |
25.89 | -0.08% | -0.02 | 25.88 | 25.90 | 160'219 | |
|
Capgemini 18.09.2025 / 10:11:59 |
126.38 | 2.68% | 3.30 | 126.35 | 126.40 | 24'874 | |
|
Credit Agricole 18.09.2025 / 10:11:59 |
16.390 | 0.77% | 0.13 | 16.390 | 16.395 | 149'218 | |
|
Danone 18.09.2025 / 10:11:59 |
73.87 | -0.03% | -0.02 | 73.86 | 73.88 | 34'741 | |
|
Dassault Syst 18.09.2025 / 10:11:00 |
28.08 | 2.52% | 0.69 | 28.09 | 28.11 | 54'979 | |
|
Eiffage 18.09.2025 / 10:10:04 |
111.10 | 1.30% | 1.43 | 111.15 | 111.25 | 7'229 | |
|
ENGIE 18.09.2025 / 10:11:53 |
17.930 | 0.32% | 0.06 | 17.925 | 17.935 | 205'572 | |
|
EssilorLuxott 18.09.2025 / 10:11:59 |
274.30 | 1.35% | 3.65 | 274.20 | 274.40 | 32'769 | |
|
Euronext Br Rg 18.09.2025 / 10:11:59 |
136.50 | 0.59% | 0.80 | 136.40 | 136.50 | 11'693 | |
|
France 40 18.09.2025 / 10:26:58 |
786.12 | 1.07% | 8.35 | 0 | |||
|
Hermes Intl 18.09.2025 / 10:11:59 |
2'161.50 | 1.93% | 41.00 | 2'161.00 | 2'162.00 | 1'769 | |
|
Kering 18.09.2025 / 10:11:59 |
268.00 | 0.43% | 1.15 | 267.95 | 268.10 | 44'273 | |
|
L'Oreal 18.09.2025 / 10:11:53 |
378.80 | 0.60% | 2.25 | 378.70 | 378.80 | 12'731 | |
|
LEGRAND 18.09.2025 / 10:11:56 |
140.70 | 3.29% | 4.48 | 140.65 | 140.75 | 54'217 | |
|
LVMH 18.09.2025 / 10:11:52 |
517.10 | 1.53% | 7.80 | 517.00 | 517.20 | 37'236 | |
|
Michelin Rg 18.09.2025 / 10:11:59 |
30.89 | -1.09% | -0.34 | 30.88 | 30.90 | 140'543 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 18.09.2025 / 10:11:38 |
57.04 | 108.33% | 135.25% | -0.83% | -1.21% | 20.58% | 149.08% | 135.55% |
|
Thales 18.09.2025 / 10:11:09 |
255.90 | 82.64% | 89.47% | 5.01% | 10.44% | 2.52% | 72.32% | 123.05% |
|
LEGRAND 18.09.2025 / 10:11:56 |
140.70 | 45.07% | 44.77% | 1.94% | 7.86% | 28.35% | 34.87% | 96.34% |
|
Orange 18.09.2025 / 10:11:42 |
13.675 | 42.08% | 32.57% | -1.49% | -5.53% | 7.32% | 26.88% | 35.67% |
|
Safran 18.09.2025 / 10:11:42 |
285.10 | 32.43% | 75.44% | 0.14% | -2.65% | 6.74% | 36.38% | 183.91% |
|
BNP Paribas A 18.09.2025 / 10:11:46 |
78.41 | 30.67% | 23.95% | -1.40% | -5.15% | 3.88% | 20.59% | 57.28% |
|
Eiffage 18.09.2025 / 10:10:04 |
111.10 | 29.39% | 13.39% | -0.98% | -11.40% | -5.53% | 18.77% | 24.27% |
|
Bouygues 18.09.2025 / 10:10:56 |
37.37 | 29.08% | 8.79% | -1.06% | -3.31% | -1.58% | 15.71% | 28.94% |
|
Euronext Br Rg 18.09.2025 / 10:11:59 |
136.50 | 25.07% | 72.70% | -0.66% | -5.31% | -6.79% | 36.50% | 97.00% |
|
Airbus Br Rg 18.09.2025 / 10:11:52 |
192.62 | 23.63% | 37.14% | -0.56% | 6.48% | 9.74% | 44.47% | 108.74% |
|
Credit Agricole 18.09.2025 / 10:11:59 |
16.390 | 21.58% | 26.56% | -0.49% | -3.43% | 3.59% | 14.20% | 73.39% |
|
Vinci 18.09.2025 / 10:11:48 |
117.93 | 16.72% | 2.49% | -0.53% | -8.35% | -4.90% | 6.60% | 26.85% |
|
ENGIE 18.09.2025 / 10:11:53 |
17.930 | 16.28% | 12.35% | -0.75% | -5.11% | -9.56% | 15.08% | 39.15% |
|
EssilorLuxott 18.09.2025 / 10:11:59 |
274.30 | 15.74% | 49.04% | 2.95% | 0.48% | 18.39% | 32.03% | 86.65% |
|
AXA 18.09.2025 / 10:11:43 |
39.58 | 15.30% | 34.28% | -1.62% | -8.03% | -5.00% | 9.08% | 57.14% |
|
Danone 18.09.2025 / 10:11:59 |
73.87 | 13.96% | 25.92% | -1.20% | 0.12% | 6.29% | 14.35% | 49.24% |
|
Air Liquide 18.09.2025 / 10:12:00 |
175.42 | 11.24% | 8.59% | -0.77% | -4.37% | 0.72% | 2.86% | 57.03% |
|
Kering 18.09.2025 / 10:11:59 |
268.00 | 10.89% | -33.12% | 11.55% | 22.94% | 53.56% | 15.39% | -46.00% |
|
L'Oreal 18.09.2025 / 10:11:53 |
378.80 | 10.13% | -16.44% | -1.33% | -5.61% | 8.15% | 0.44% | 11.05% |
|
bioMerieux 18.09.2025 / 10:09:12 |
114.30 | 9.67% | 12.78% | -1.72% | -10.28% | -4.43% | 5.54% | 29.89% |
|
Saint-Gobain 18.09.2025 / 10:11:59 |
94.71 | 8.11% | 39.63% | 0.96% | -1.76% | -3.30% | 12.16% | 130.81% |
|
France 40 18.09.2025 / 10:26:58 |
786.12 | 6.90% | 4.81% | 0.61% | -0.90% | 3.92% | 3.86% | 29.64% |
|
Veolia Environnem 18.09.2025 / 10:11:59 |
28.59 | 5.32% | 0.14% | -1.65% | -6.12% | -5.83% | -5.25% | 32.31% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -5.13% |
|
Amundi 18.09.2025 / 10:10:38 |
64.55 | -1.09% | 3.41% | 1.02% | -1.68% | -5.32% | -7.26% | 30.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 18.09.2025 / 10:11:06 |
41.31 | 0.88% |
41.50 09:06 |
41.20 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
67'965 |
|
ADP 18.09.2025 / 10:11:32 |
111.70 | 0.81% |
111.70 10:11 |
111.00 09:00 |
124.90 20.08.25 |
89.5 07.04.25 |
2'354 |
|
Air Liquide 18.09.2025 / 10:12:00 |
175.42 | 0.89% |
175.64 09:48 |
174.58 09:21 |
187.14 16.05.25 |
154.18 02.01.25 |
35'620 |
|
Airbus Br Rg 18.09.2025 / 10:11:52 |
192.62 | 0.58% |
194.14 09:35 |
192.47 09:00 |
198.34 15.09.25 |
126.4 07.04.25 |
159'309 |
|
Amundi 18.09.2025 / 10:10:38 |
64.55 | 1.33% |
64.60 09:42 |
63.85 09:00 |
76.00 25.03.25 |
56.45 07.04.25 |
6'258 |
|
AXA 18.09.2025 / 10:11:43 |
39.58 | -0.06% |
39.72 09:01 |
39.43 09:21 |
43.60 15.08.25 |
33.17 13.01.25 |
219'696 |
|
bioMerieux 18.09.2025 / 10:09:12 |
114.30 | 0.79% |
114.60 10:05 |
113.60 09:28 |
128.30 20.08.25 |
101.7 03.01.25 |
2'304 |
|
BNP Paribas A 18.09.2025 / 10:11:46 |
78.41 | 1.07% |
78.61 09:37 |
78.00 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
127'324 |
|
Bouygues 18.09.2025 / 10:10:56 |
37.37 | 0.77% |
37.46 09:50 |
37.19 09:00 |
39.73 23.05.25 |
28.31 13.01.25 |
16'686 |
|
Bureau Veritas 18.09.2025 / 10:10:55 |
25.89 | -0.08% |
25.93 10:02 |
25.79 09:31 |
31.54 15.01.25 |
24.22 07.04.25 |
160'219 |
|
Capgemini 18.09.2025 / 10:11:59 |
126.38 | 2.68% |
126.38 10:11 |
124.45 09:10 |
186.65 14.02.25 |
112.3 07.04.25 |
24'874 |
|
Credit Agricole 18.09.2025 / 10:11:59 |
16.390 | 0.77% |
16.430 09:34 |
16.340 10:07 |
17.775 21.05.25 |
13.0975 02.01.25 |
149'218 |
|
Danone 18.09.2025 / 10:11:59 |
73.87 | -0.03% |
73.92 09:59 |
73.44 09:21 |
77.16 02.05.25 |
63.52 16.01.25 |
34'741 |
|
Dassault Syst 18.09.2025 / 10:11:00 |
28.08 | 2.52% |
28.13 10:05 |
27.72 09:00 |
41.17 06.02.25 |
26.25 02.09.25 |
54'979 |
|
Eiffage 18.09.2025 / 10:10:04 |
111.10 | 1.30% |
111.25 09:40 |
110.40 09:00 |
127.90 20.05.25 |
82.16 13.01.25 |
7'229 |
|
ENGIE 18.09.2025 / 10:11:53 |
17.930 | 0.32% |
17.930 10:11 |
17.808 09:22 |
20.14 01.07.25 |
15.325 29.01.25 |
205'572 |
|
EssilorLuxott 18.09.2025 / 10:11:59 |
274.30 | 1.35% |
274.50 09:53 |
270.85 09:00 |
297.95 14.02.25 |
226 07.04.25 |
32'769 |
|
Euronext Br Rg 18.09.2025 / 10:11:59 |
136.50 | 0.59% |
136.90 09:52 |
135.60 09:04 |
153.35 18.07.25 |
104.6 14.01.25 |
11'693 |
|
France 40 18.09.2025 / 10:26:58 |
786.12 | 1.07% |
787.15 10:14 |
777.76 09:00 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 18.09.2025 / 10:11:59 |
2'161.50 | 1.93% |
2'161.50 10:11 |
2'124.00 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
1'769 |
|
Kering 18.09.2025 / 10:11:59 |
268.00 | 0.43% |
268.75 10:06 |
265.20 09:44 |
283.33 14.02.25 |
149.8 07.04.25 |
44'273 |
|
L'Oreal 18.09.2025 / 10:11:53 |
378.80 | 0.60% |
379.15 09:15 |
376.70 09:25 |
408.35 28.08.25 |
323.7 15.01.25 |
12'731 |
|
LEGRAND 18.09.2025 / 10:11:56 |
140.70 | 3.29% |
141.25 10:03 |
139.25 09:00 |
141.25 18.09.25 |
82.92 07.04.25 |
54'217 |
|
LVMH 18.09.2025 / 10:11:52 |
517.10 | 1.53% |
517.20 10:06 |
509.45 09:01 |
762.80 28.01.25 |
436.55 26.06.25 |
37'236 |
|
Michelin Rg 18.09.2025 / 10:11:59 |
30.89 | -1.09% |
31.22 09:05 |
30.66 09:36 |
35.70 11.03.25 |
28.47 09.04.25 |
140'543 |