×
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 - 12:06:04
- 787.53
- 1.26%
- 9.76
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 18.09.2025 / 11:51:04 |
41.56 | 1.49% | 0.61 | 41.55 | 41.57 | 201'578 | |
|
ADP 18.09.2025 / 11:50:16 |
110.60 | -0.18% | -0.20 | 110.50 | 110.70 | 5'273 | |
|
Air Liquide 18.09.2025 / 11:50:55 |
175.82 | 1.12% | 1.95 | 175.80 | 175.84 | 68'251 | |
|
Airbus Br Rg 18.09.2025 / 11:50:56 |
191.86 | 0.18% | 0.35 | 191.86 | 191.88 | 294'435 | |
|
Amundi 18.09.2025 / 11:48:28 |
64.53 | 1.30% | 0.83 | 64.50 | 64.55 | 11'441 | |
|
AXA 18.09.2025 / 11:51:00 |
39.51 | -0.24% | -0.10 | 39.50 | 39.52 | 518'034 | |
|
bioMerieux 18.09.2025 / 11:44:01 |
114.35 | 0.84% | 0.95 | 114.30 | 114.40 | 6'535 | |
|
BNP Paribas A 18.09.2025 / 11:50:47 |
78.27 | 0.89% | 0.69 | 78.27 | 78.29 | 258'531 | |
|
Bouygues 18.09.2025 / 11:50:25 |
37.27 | 0.50% | 0.19 | 37.26 | 37.28 | 46'474 | |
|
Bureau Veritas 18.09.2025 / 11:50:44 |
25.91 | 0.00% | 0.00 | 25.90 | 25.92 | 317'673 | |
|
Capgemini 18.09.2025 / 11:50:55 |
127.25 | 3.39% | 4.18 | 127.25 | 127.30 | 60'336 | |
|
Credit Agricole 18.09.2025 / 11:50:46 |
16.280 | 0.09% | 0.02 | 16.280 | 16.290 | 396'277 | |
|
Danone 18.09.2025 / 11:50:36 |
73.72 | -0.23% | -0.17 | 73.72 | 73.74 | 82'706 | |
|
Dassault Syst 18.09.2025 / 11:50:55 |
28.24 | 3.10% | 0.85 | 28.23 | 28.24 | 122'205 | |
|
Eiffage 18.09.2025 / 11:48:47 |
110.80 | 1.03% | 1.13 | 110.80 | 110.90 | 15'422 | |
|
ENGIE 18.09.2025 / 11:50:25 |
17.933 | 0.34% | 0.06 | 17.925 | 17.935 | 349'552 | |
|
EssilorLuxott 18.09.2025 / 11:50:52 |
274.50 | 1.42% | 3.85 | 274.50 | 274.60 | 65'036 | |
|
Euronext Br Rg 18.09.2025 / 11:50:43 |
135.75 | 0.04% | 0.05 | 135.70 | 135.80 | 27'059 | |
|
France 40 18.09.2025 / 12:06:05 |
787.54 | 1.26% | 9.77 | 0 | |||
|
Hermes Intl 18.09.2025 / 11:50:41 |
2'172.00 | 2.43% | 51.50 | 2'171.00 | 2'173.00 | 4'854 | |
|
Kering 18.09.2025 / 11:50:38 |
268.85 | 0.75% | 2.00 | 268.85 | 269.00 | 109'660 | |
|
L'Oreal 18.09.2025 / 11:50:56 |
378.33 | 0.47% | 1.78 | 378.25 | 378.30 | 37'759 | |
|
LEGRAND 18.09.2025 / 11:51:04 |
141.35 | 3.76% | 5.13 | 141.30 | 141.45 | 140'869 | |
|
LVMH 18.09.2025 / 11:51:05 |
521.50 | 2.40% | 12.20 | 521.40 | 521.60 | 108'204 | |
|
Michelin Rg 18.09.2025 / 11:50:58 |
30.73 | -1.60% | -0.50 | 30.72 | 30.74 | 361'598 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 18.09.2025 / 11:51:05 |
56.81 | 108.33% | 135.25% | -1.23% | -1.61% | 20.09% | 148.08% | 135.55% |
|
Thales 18.09.2025 / 11:51:04 |
255.80 | 82.64% | 89.47% | 4.97% | 10.40% | 2.48% | 72.26% | 123.05% |
|
LEGRAND 18.09.2025 / 11:51:04 |
141.35 | 45.07% | 44.77% | 2.41% | 8.36% | 28.94% | 35.49% | 96.34% |
|
Orange 18.09.2025 / 11:50:50 |
13.675 | 42.08% | 32.57% | -1.49% | -5.53% | 7.32% | 26.88% | 35.67% |
|
Safran 18.09.2025 / 11:50:28 |
285.30 | 32.43% | 75.44% | 0.21% | -2.58% | 6.81% | 36.47% | 183.91% |
|
BNP Paribas A 18.09.2025 / 11:50:47 |
78.27 | 30.67% | 23.95% | -1.57% | -5.32% | 3.70% | 20.38% | 57.28% |
|
Eiffage 18.09.2025 / 11:48:47 |
110.80 | 29.39% | 13.39% | -1.25% | -11.64% | -5.78% | 18.45% | 24.27% |
|
Bouygues 18.09.2025 / 11:50:25 |
37.27 | 29.08% | 8.79% | -1.32% | -3.57% | -1.84% | 15.40% | 28.94% |
|
Euronext Br Rg 18.09.2025 / 11:50:43 |
135.75 | 25.07% | 72.70% | -1.20% | -5.83% | -7.31% | 35.75% | 97.00% |
|
Airbus Br Rg 18.09.2025 / 11:50:56 |
191.86 | 23.63% | 37.14% | -0.95% | 6.06% | 9.31% | 43.90% | 108.74% |
|
Credit Agricole 18.09.2025 / 11:50:46 |
16.280 | 21.58% | 26.56% | -1.15% | -4.08% | 2.89% | 13.43% | 73.39% |
|
Vinci 18.09.2025 / 11:48:29 |
117.65 | 16.72% | 2.49% | -0.76% | -8.57% | -5.12% | 6.35% | 26.85% |
|
ENGIE 18.09.2025 / 11:50:25 |
17.933 | 16.28% | 12.35% | -0.73% | -5.09% | -9.55% | 15.10% | 39.15% |
|
EssilorLuxott 18.09.2025 / 11:50:52 |
274.50 | 15.74% | 49.04% | 3.02% | 0.55% | 18.47% | 32.13% | 86.65% |
|
AXA 18.09.2025 / 11:51:00 |
39.51 | 15.30% | 34.28% | -1.79% | -8.19% | -5.17% | 8.89% | 57.14% |
|
Danone 18.09.2025 / 11:50:36 |
73.72 | 13.96% | 25.92% | -1.40% | -0.08% | 6.07% | 14.12% | 49.24% |
|
Air Liquide 18.09.2025 / 11:50:55 |
175.82 | 11.24% | 8.59% | -0.55% | -4.15% | 0.95% | 3.10% | 57.03% |
|
Kering 18.09.2025 / 11:50:38 |
268.85 | 10.89% | -33.12% | 11.90% | 23.33% | 54.04% | 15.76% | -46.00% |
|
L'Oreal 18.09.2025 / 11:50:56 |
378.33 | 10.13% | -16.44% | -1.46% | -5.73% | 8.02% | 0.31% | 11.05% |
|
bioMerieux 18.09.2025 / 11:44:01 |
114.35 | 9.67% | 12.78% | -1.68% | -10.24% | -4.39% | 5.59% | 29.89% |
|
Saint-Gobain 18.09.2025 / 11:50:55 |
94.93 | 8.11% | 39.63% | 1.19% | -1.54% | -3.07% | 12.42% | 130.81% |
|
France 40 18.09.2025 / 12:06:05 |
787.54 | 7.09% | 4.81% | 0.79% | -0.72% | 4.10% | 4.05% | 29.64% |
|
Veolia Environnem 18.09.2025 / 11:50:25 |
28.51 | 5.32% | 0.14% | -1.93% | -6.39% | -6.09% | -5.52% | 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 / 11:48:28 |
64.53 | -1.09% | 3.41% | 0.98% | -1.71% | -5.35% | -7.29% | 30.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 18.09.2025 / 11:51:04 |
41.56 | 1.49% |
41.57 11:51 |
41.20 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
201'578 |
|
ADP 18.09.2025 / 11:50:16 |
110.60 | -0.18% |
112.10 10:22 |
110.60 11:50 |
124.90 20.08.25 |
89.5 07.04.25 |
5'273 |
|
Air Liquide 18.09.2025 / 11:50:55 |
175.82 | 1.12% |
175.86 11:17 |
174.58 09:21 |
187.14 16.05.25 |
154.18 02.01.25 |
68'251 |
|
Airbus Br Rg 18.09.2025 / 11:50:56 |
191.86 | 0.18% |
194.14 09:35 |
191.74 11:48 |
198.34 15.09.25 |
126.4 07.04.25 |
294'435 |
|
Amundi 18.09.2025 / 11:48:28 |
64.53 | 1.30% |
64.73 10:46 |
63.85 09:00 |
76.00 25.03.25 |
56.45 07.04.25 |
11'441 |
|
AXA 18.09.2025 / 11:51:00 |
39.51 | -0.24% |
39.72 09:01 |
39.43 09:21 |
43.60 15.08.25 |
33.17 13.01.25 |
518'034 |
|
bioMerieux 18.09.2025 / 11:44:01 |
114.35 | 0.84% |
114.60 10:05 |
113.60 09:28 |
128.30 20.08.25 |
101.7 03.01.25 |
6'535 |
|
BNP Paribas A 18.09.2025 / 11:50:47 |
78.27 | 0.89% |
78.86 11:17 |
78.00 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
258'531 |
|
Bouygues 18.09.2025 / 11:50:25 |
37.27 | 0.50% |
37.51 11:12 |
37.19 09:00 |
39.73 23.05.25 |
28.31 13.01.25 |
46'474 |
|
Bureau Veritas 18.09.2025 / 11:50:44 |
25.91 | 0.00% |
25.93 10:02 |
25.78 10:42 |
31.54 15.01.25 |
24.22 07.04.25 |
317'673 |
|
Capgemini 18.09.2025 / 11:50:55 |
127.25 | 3.39% |
127.38 11:46 |
124.45 09:10 |
186.65 14.02.25 |
112.3 07.04.25 |
60'336 |
|
Credit Agricole 18.09.2025 / 11:50:46 |
16.280 | 0.09% |
16.430 09:34 |
16.255 11:48 |
17.775 21.05.25 |
13.0975 02.01.25 |
396'277 |
|
Danone 18.09.2025 / 11:50:36 |
73.72 | -0.23% |
73.99 10:14 |
73.44 09:21 |
77.16 02.05.25 |
63.52 16.01.25 |
82'706 |
|
Dassault Syst 18.09.2025 / 11:50:55 |
28.24 | 3.10% |
28.25 11:33 |
27.72 09:00 |
41.17 06.02.25 |
26.25 02.09.25 |
122'205 |
|
Eiffage 18.09.2025 / 11:48:47 |
110.80 | 1.03% |
111.55 10:35 |
110.40 09:00 |
127.90 20.05.25 |
82.16 13.01.25 |
15'422 |
|
ENGIE 18.09.2025 / 11:50:25 |
17.933 | 0.34% |
18.000 10:44 |
17.808 09:22 |
20.14 01.07.25 |
15.325 29.01.25 |
349'552 |
|
EssilorLuxott 18.09.2025 / 11:50:52 |
274.50 | 1.42% |
274.85 11:47 |
270.85 09:00 |
297.95 14.02.25 |
226 07.04.25 |
65'036 |
|
Euronext Br Rg 18.09.2025 / 11:50:43 |
135.75 | 0.04% |
136.90 09:52 |
135.60 09:04 |
153.35 18.07.25 |
104.6 14.01.25 |
27'059 |
|
France 40 18.09.2025 / 12:06:05 |
787.54 | 1.26% |
788.56 11:04 |
777.76 09:00 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 18.09.2025 / 11:50:41 |
2'172.00 | 2.43% |
2'177.00 10:54 |
2'124.00 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
4'854 |
|
Kering 18.09.2025 / 11:50:38 |
268.85 | 0.75% |
270.05 11:34 |
265.20 09:44 |
283.33 14.02.25 |
149.8 07.04.25 |
109'660 |
|
L'Oreal 18.09.2025 / 11:50:56 |
378.33 | 0.47% |
379.80 10:55 |
376.70 09:25 |
408.35 28.08.25 |
323.7 15.01.25 |
37'759 |
|
LEGRAND 18.09.2025 / 11:51:04 |
141.35 | 3.76% |
141.60 11:45 |
139.25 09:00 |
141.60 18.09.25 |
82.92 07.04.25 |
140'869 |
|
LVMH 18.09.2025 / 11:51:05 |
521.50 | 2.40% |
523.40 10:50 |
509.45 09:01 |
762.80 28.01.25 |
436.55 26.06.25 |
108'204 |
|
Michelin Rg 18.09.2025 / 11:50:58 |
30.73 | -1.60% |
31.22 09:05 |
30.66 09:36 |
35.70 11.03.25 |
28.47 09.04.25 |
361'598 |