×
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 - 17:30:02
- 785.41
- 0.98%
- 7.65
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 18.09.2025 / 17:30:00 |
41.42 | 1.14% | 0.47 | 41.34 | 41.34 | 517'347 | |
|
ADP 18.09.2025 / 17:30:00 |
110.70 | -0.09% | -0.10 | 110.60 | 110.60 | 16'763 | |
|
Air Liquide 18.09.2025 / 17:30:00 |
174.64 | 0.44% | 0.77 | 174.62 | 174.62 | 297'489 | |
|
Airbus Br Rg 18.09.2025 / 17:30:00 |
191.84 | 0.17% | 0.33 | 191.70 | 191.70 | 947'770 | |
|
Amundi 18.09.2025 / 17:30:00 |
65.00 | 2.04% | 1.30 | 65.00 | 65.00 | 60'305 | |
|
AXA 18.09.2025 / 17:30:00 |
39.58 | -0.05% | -0.02 | 39.58 | 39.58 | 1'538'658 | |
|
bioMerieux 18.09.2025 / 17:30:00 |
114.10 | 0.62% | 0.70 | 113.90 | 113.90 | 28'424 | |
|
BNP Paribas A 18.09.2025 / 17:30:00 |
78.39 | 1.04% | 0.81 | 78.39 | 78.39 | 697'478 | |
|
Bouygues 18.09.2025 / 17:30:00 |
37.18 | 0.26% | 0.10 | 37.18 | 37.18 | 160'818 | |
|
Bureau Veritas 18.09.2025 / 17:29:59 |
25.91 | 0.00% | 0.00 | 25.80 | 25.80 | 887'680 | |
|
Capgemini 18.09.2025 / 17:30:00 |
127.13 | 3.29% | 4.05 | 127.05 | 127.05 | 252'254 | |
|
Credit Agricole 18.09.2025 / 17:30:00 |
16.333 | 0.42% | 0.07 | 16.300 | 16.300 | 997'043 | |
|
Danone 18.09.2025 / 17:30:00 |
73.53 | -0.49% | -0.36 | 73.48 | 73.48 | 424'450 | |
|
Dassault Syst 18.09.2025 / 17:30:00 |
28.31 | 3.36% | 0.92 | 28.33 | 28.33 | 677'782 | |
|
Eiffage 18.09.2025 / 17:30:00 |
110.50 | 0.75% | 0.83 | 110.65 | 110.65 | 78'512 | |
|
ENGIE 18.09.2025 / 17:30:00 |
17.840 | -0.18% | -0.03 | 17.840 | 17.840 | 919'875 | |
|
EssilorLuxott 18.09.2025 / 17:30:00 |
274.50 | 1.42% | 3.85 | 274.50 | 274.50 | 304'059 | |
|
Euronext Br Rg 18.09.2025 / 17:30:00 |
136.65 | 0.70% | 0.95 | 136.30 | 136.30 | 112'710 | |
|
France 40 18.09.2025 / 17:30:02 |
785.41 | 0.98% | 7.65 | 0 | |||
|
Hermes Intl 18.09.2025 / 17:30:00 |
2'149.50 | 1.37% | 29.00 | 2'145.00 | 2'145.00 | 21'169 | |
|
Kering 18.09.2025 / 17:30:00 |
270.38 | 1.32% | 3.53 | 268.75 | 268.75 | 316'285 | |
|
L'Oreal 18.09.2025 / 17:30:00 |
377.83 | 0.34% | 1.28 | 378.20 | 378.20 | 189'940 | |
|
LEGRAND 18.09.2025 / 17:30:00 |
140.30 | 2.99% | 4.08 | 140.05 | 140.05 | 537'289 | |
|
LVMH 18.09.2025 / 17:30:00 |
518.10 | 1.73% | 8.80 | 517.60 | 517.60 | 295'391 | |
|
Michelin Rg 18.09.2025 / 17:30:00 |
31.02 | -0.67% | -0.21 | 31.01 | 31.01 | 1'306'968 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 18.09.2025 / 17:30:00 |
57.45 | 108.33% | 135.25% | -0.12% | -0.50% | 21.45% | 150.87% | 135.55% |
|
Thales 18.09.2025 / 17:30:00 |
253.70 | 82.64% | 89.47% | 4.10% | 9.50% | 1.64% | 70.84% | 123.05% |
|
LEGRAND 18.09.2025 / 17:30:00 |
140.30 | 45.07% | 44.77% | 1.65% | 7.55% | 27.98% | 34.48% | 96.34% |
|
Orange 18.09.2025 / 17:30:00 |
13.615 | 42.08% | 32.57% | -1.93% | -5.94% | 6.85% | 26.33% | 35.67% |
|
Safran 18.09.2025 / 17:30:00 |
284.25 | 32.43% | 75.44% | -0.16% | -2.94% | 6.42% | 35.97% | 183.91% |
|
BNP Paribas A 18.09.2025 / 17:30:00 |
78.39 | 30.67% | 23.95% | -1.42% | -5.17% | 3.86% | 20.56% | 57.28% |
|
Eiffage 18.09.2025 / 17:30:00 |
110.50 | 29.39% | 13.39% | -1.52% | -11.88% | -6.04% | 18.13% | 24.27% |
|
Bouygues 18.09.2025 / 17:30:00 |
37.18 | 29.08% | 8.79% | -1.56% | -3.80% | -2.08% | 15.13% | 28.94% |
|
Euronext Br Rg 18.09.2025 / 17:30:00 |
136.65 | 25.07% | 72.70% | -0.55% | -5.20% | -6.69% | 36.65% | 97.00% |
|
Airbus Br Rg 18.09.2025 / 17:30:00 |
191.84 | 23.63% | 37.14% | -0.96% | 6.05% | 9.30% | 43.88% | 108.74% |
|
Credit Agricole 18.09.2025 / 17:30:00 |
16.333 | 21.58% | 26.56% | -0.83% | -3.77% | 3.22% | 13.80% | 73.39% |
|
Vinci 18.09.2025 / 17:30:00 |
117.18 | 16.72% | 2.49% | -1.16% | -8.94% | -5.50% | 5.92% | 26.85% |
|
ENGIE 18.09.2025 / 17:30:00 |
17.840 | 16.28% | 12.35% | -1.25% | -5.58% | -10.01% | 14.51% | 39.15% |
|
EssilorLuxott 18.09.2025 / 17:30:00 |
274.50 | 15.74% | 49.04% | 3.02% | 0.55% | 18.47% | 32.13% | 86.65% |
|
AXA 18.09.2025 / 17:30:00 |
39.58 | 15.30% | 34.28% | -1.60% | -8.02% | -4.99% | 9.10% | 57.14% |
|
Danone 18.09.2025 / 17:30:00 |
73.53 | 13.96% | 25.92% | -1.66% | -0.34% | 5.80% | 13.82% | 49.24% |
|
Air Liquide 18.09.2025 / 17:30:00 |
174.64 | 11.24% | 8.59% | -1.22% | -4.80% | 0.28% | 2.40% | 57.03% |
|
Kering 18.09.2025 / 17:30:00 |
270.38 | 10.89% | -33.12% | 12.54% | 24.03% | 54.92% | 16.42% | -46.00% |
|
L'Oreal 18.09.2025 / 17:30:00 |
377.83 | 10.13% | -16.44% | -1.59% | -5.86% | 7.87% | 0.18% | 11.05% |
|
bioMerieux 18.09.2025 / 17:30:00 |
114.10 | 9.67% | 12.78% | -1.89% | -10.44% | -4.60% | 5.36% | 29.89% |
|
Saint-Gobain 18.09.2025 / 17:30:00 |
93.78 | 8.11% | 39.63% | -0.03% | -2.73% | -4.25% | 11.06% | 130.81% |
|
France 40 18.09.2025 / 17:30:02 |
785.41 | 6.80% | 4.81% | 0.52% | -0.99% | 3.82% | 3.77% | 29.64% |
|
Veolia Environnem 18.09.2025 / 17:30:00 |
28.57 | 5.32% | 0.14% | -1.72% | -6.19% | -5.90% | -5.32% | 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 / 17:30:00 |
65.00 | -1.09% | 3.41% | 1.72% | -0.99% | -4.66% | -6.61% | 30.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 18.09.2025 / 17:30:00 |
41.42 | 1.14% |
41.87 14:40 |
41.20 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
517'347 |
|
ADP 18.09.2025 / 17:30:00 |
110.70 | -0.09% |
112.10 10:22 |
110.10 15:19 |
124.90 20.08.25 |
89.5 07.04.25 |
16'763 |
|
Air Liquide 18.09.2025 / 17:30:00 |
174.64 | 0.44% |
175.87 12:06 |
174.04 15:55 |
187.14 16.05.25 |
154.18 02.01.25 |
297'489 |
|
Airbus Br Rg 18.09.2025 / 17:30:00 |
191.84 | 0.17% |
194.14 09:35 |
191.02 13:37 |
198.34 15.09.25 |
126.4 07.04.25 |
947'770 |
|
Amundi 18.09.2025 / 17:30:00 |
65.00 | 2.04% |
65.10 17:27 |
63.85 09:00 |
76.00 25.03.25 |
56.45 07.04.25 |
60'305 |
|
AXA 18.09.2025 / 17:30:00 |
39.58 | -0.05% |
39.72 09:01 |
39.33 13:19 |
43.60 15.08.25 |
33.17 13.01.25 |
1'538'658 |
|
bioMerieux 18.09.2025 / 17:30:00 |
114.10 | 0.62% |
114.60 10:05 |
113.60 09:28 |
128.30 20.08.25 |
101.7 03.01.25 |
28'424 |
|
BNP Paribas A 18.09.2025 / 17:30:00 |
78.39 | 1.04% |
78.86 11:17 |
77.87 15:20 |
84.69 15.08.25 |
57.91 02.01.25 |
697'478 |
|
Bouygues 18.09.2025 / 17:30:00 |
37.18 | 0.26% |
37.51 11:12 |
36.98 15:18 |
39.73 23.05.25 |
28.31 13.01.25 |
160'818 |
|
Bureau Veritas 18.09.2025 / 17:29:59 |
25.91 | 0.00% |
26.01 16:28 |
25.76 14:47 |
31.54 15.01.25 |
24.22 07.04.25 |
887'680 |
|
Capgemini 18.09.2025 / 17:30:00 |
127.13 | 3.29% |
128.03 13:32 |
124.45 09:10 |
186.65 14.02.25 |
112.3 07.04.25 |
252'254 |
|
Credit Agricole 18.09.2025 / 17:30:00 |
16.333 | 0.42% |
16.430 09:34 |
16.235 11:55 |
17.775 21.05.25 |
13.0975 02.01.25 |
997'043 |
|
Danone 18.09.2025 / 17:30:00 |
73.53 | -0.49% |
73.99 10:14 |
73.14 15:14 |
77.16 02.05.25 |
63.52 16.01.25 |
424'450 |
|
Dassault Syst 18.09.2025 / 17:30:00 |
28.31 | 3.36% |
28.41 14:24 |
27.72 09:00 |
41.17 06.02.25 |
26.25 02.09.25 |
677'782 |
|
Eiffage 18.09.2025 / 17:30:00 |
110.50 | 0.75% |
111.55 10:35 |
110.20 14:39 |
127.90 20.05.25 |
82.16 13.01.25 |
78'512 |
|
ENGIE 18.09.2025 / 17:30:00 |
17.840 | -0.18% |
18.000 10:44 |
17.795 14:51 |
20.14 01.07.25 |
15.325 29.01.25 |
919'875 |
|
EssilorLuxott 18.09.2025 / 17:30:00 |
274.50 | 1.42% |
275.90 16:06 |
270.85 09:00 |
297.95 14.02.25 |
226 07.04.25 |
304'059 |
|
Euronext Br Rg 18.09.2025 / 17:30:00 |
136.65 | 0.70% |
136.90 09:52 |
134.70 14:36 |
153.35 18.07.25 |
104.6 14.01.25 |
112'710 |
|
France 40 18.09.2025 / 17:30:02 |
785.41 | 0.98% |
788.56 11:04 |
777.76 09:00 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 18.09.2025 / 17:30:00 |
2'149.50 | 1.37% |
2'177.50 14:25 |
2'124.00 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
21'169 |
|
Kering 18.09.2025 / 17:30:00 |
270.38 | 1.32% |
271.95 14:34 |
265.20 09:44 |
283.33 14.02.25 |
149.8 07.04.25 |
316'285 |
|
L'Oreal 18.09.2025 / 17:30:00 |
377.83 | 0.34% |
380.00 14:00 |
376.25 16:44 |
408.35 28.08.25 |
323.7 15.01.25 |
189'940 |
|
LEGRAND 18.09.2025 / 17:30:00 |
140.30 | 2.99% |
141.80 13:16 |
139.13 15:58 |
141.80 18.09.25 |
82.92 07.04.25 |
537'289 |
|
LVMH 18.09.2025 / 17:30:00 |
518.10 | 1.73% |
525.30 13:30 |
509.45 09:01 |
762.80 28.01.25 |
436.55 26.06.25 |
295'391 |
|
Michelin Rg 18.09.2025 / 17:30:00 |
31.02 | -0.67% |
31.27 16:03 |
30.66 09:36 |
35.70 11.03.25 |
28.47 09.04.25 |
1'306'968 |