×
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
- 20.02.2026 - 17:30:01
- 848.20
- 1.54%
- 12.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 20.02.2026 / 17:30:00 |
48.64 | 0.84% | 0.41 | 48.48 | 48.48 | 0 | |
|
ADP 20.02.2026 / 17:30:00 |
118.85 | 0.30% | 0.35 | 118.60 | 118.60 | 0 | |
|
Air Liquide 20.02.2026 / 17:30:00 |
175.20 | 4.60% | 7.70 | 175.56 | 175.56 | 0 | |
|
Airbus Br Rg 20.02.2026 / 17:30:00 |
189.78 | 1.93% | 3.60 | 189.74 | 189.74 | 0 | |
|
Amundi 20.02.2026 / 17:30:00 |
79.05 | 2.20% | 1.70 | 78.70 | 79.40 | 0 | |
|
AXA 20.02.2026 / 17:30:00 |
39.76 | 1.95% | 0.76 | 39.80 | 39.80 | 0 | |
|
bioMerieux 20.02.2026 / 17:30:00 |
94.90 | 0.69% | 0.65 | 95.25 | 95.25 | 0 | |
|
BNP Paribas A 20.02.2026 / 17:30:00 |
94.59 | 0.85% | 0.80 | 94.73 | 94.73 | 0 | |
|
Bouygues 20.02.2026 / 17:30:00 |
51.36 | 1.02% | 0.52 | 51.24 | 51.24 | 0 | |
|
Bureau Veritas 20.02.2026 / 17:30:00 |
27.57 | 0.29% | 0.08 | 27.66 | 27.66 | 0 | |
|
Capgemini 20.02.2026 / 17:30:00 |
104.20 | 0.87% | 0.90 | 104.50 | 104.50 | 0 | |
|
Credit Agricole 20.02.2026 / 17:30:00 |
18.570 | 1.87% | 0.34 | 18.565 | 18.565 | 0 | |
|
Danone 20.02.2026 / 17:30:00 |
73.82 | -0.34% | -0.25 | 73.60 | 73.60 | 0 | |
|
Dassault Syst 20.02.2026 / 17:30:00 |
17.325 | -0.97% | -0.17 | 17.310 | 17.405 | 0 | |
|
Eiffage 20.02.2026 / 17:30:00 |
142.20 | 1.10% | 1.55 | 141.55 | 141.55 | 0 | |
|
ENGIE 20.02.2026 / 17:30:00 |
26.33 | -0.43% | -0.12 | 26.30 | 26.30 | 0 | |
|
EssilorLuxott 20.02.2026 / 17:30:00 |
238.30 | 2.49% | 5.80 | 238.20 | 238.20 | 0 | |
|
Euronext Br Rg 20.02.2026 / 17:30:00 |
127.40 | 3.92% | 4.80 | 127.00 | 127.70 | 0 | |
|
France 40 20.02.2026 / 17:30:01 |
848.20 | 1.54% | 12.82 | 0 | |||
|
Hermes Intl 20.02.2026 / 17:30:00 |
2'115.00 | 3.85% | 78.50 | 2'112.00 | 2'112.00 | 0 | |
|
Kering 20.02.2026 / 17:30:00 |
278.10 | 1.57% | 4.30 | 278.00 | 278.00 | 0 | |
|
L'Oreal 20.02.2026 / 17:30:00 |
399.90 | 1.52% | 6.00 | 401.15 | 401.15 | 0 | |
|
LEGRAND 20.02.2026 / 17:30:00 |
153.35 | 1.93% | 2.90 | 154.00 | 154.00 | 0 | |
|
LVMH 20.02.2026 / 17:30:00 |
554.80 | 4.66% | 24.70 | 554.70 | 554.70 | 0 | |
|
Michelin Rg 20.02.2026 / 17:30:00 |
33.51 | 0.03% | 0.01 | 33.47 | 33.47 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Orange 20.02.2026 / 17:30:00 |
17.750 | 27.42% | 88.27% | 3.30% | 18.45% | 25.02% | 60.45% | 68.94% |
|
STMicroelectr Br Rg 20.02.2026 / 17:30:00 |
28.49 | 26.57% | 16.08% | -0.03% | 15.48% | 43.92% | 6.83% | -38.47% |
|
TotalEnergies 20.02.2026 / 17:30:00 |
65.51 | 19.83% | 24.66% | 1.75% | 13.08% | 15.33% | 12.82% | 13.21% |
|
Michelin Rg 20.02.2026 / 17:30:00 |
33.51 | 18.58% | 5.28% | -2.12% | 7.94% | 18.70% | 0.18% | 10.43% |
|
LEGRAND 20.02.2026 / 17:30:00 |
153.35 | 18.30% | 60.22% | 2.90% | 20.35% | 17.74% | 38.75% | 68.06% |
|
ENGIE 20.02.2026 / 17:30:00 |
26.33 | 18.16% | 72.06% | 0.80% | 9.62% | 20.53% | 64.10% | 95.89% |
|
BNP Paribas A 20.02.2026 / 17:30:00 |
94.59 | 16.00% | 57.98% | 5.83% | 7.60% | 28.26% | 32.93% | 43.34% |
|
Vinci 20.02.2026 / 17:30:00 |
139.80 | 15.94% | 39.42% | 3.56% | 18.88% | 14.40% | 28.61% | 26.85% |
|
Pernod Ricard 20.02.2026 / 17:30:00 |
87.18 | 15.62% | -22.84% | 2.66% | 15.68% | 12.55% | -12.01% | -56.80% |
|
Veolia Environnem 20.02.2026 / 17:30:00 |
34.52 | 15.18% | 26.10% | 2.69% | 14.46% | 18.24% | 25.74% | 20.39% |
|
Eiffage 20.02.2026 / 17:30:00 |
142.20 | 15.15% | 65.94% | 4.29% | 17.33% | 19.25% | 57.79% | 36.55% |
|
Safran 20.02.2026 / 17:30:00 |
345.50 | 14.82% | 61.75% | 3.94% | 11.11% | 19.10% | 41.54% | 149.67% |
|
Bouygues 20.02.2026 / 17:30:00 |
51.36 | 14.58% | 76.96% | 4.23% | 15.73% | 19.36% | 60.22% | 59.92% |
|
Thales 20.02.2026 / 17:30:00 |
264.40 | 14.52% | 89.12% | 7.57% | 2.56% | 17.62% | 44.96% | 102.47% |
|
Schneider El 20.02.2026 / 17:30:00 |
261.25 | 10.26% | 7.35% | -0.68% | 13.00% | 13.39% | 1.55% | 65.72% |
|
Amundi 20.02.2026 / 17:30:00 |
79.05 | 9.41% | 20.11% | 4.08% | 6.90% | 14.73% | 15.02% | 22.88% |
|
L'Oreal 20.02.2026 / 17:30:00 |
399.90 | 7.05% | 15.21% | 7.35% | 4.03% | 6.37% | 15.53% | 2.42% |
|
ADP 20.02.2026 / 17:30:00 |
118.85 | 6.66% | 5.52% | 2.63% | 9.09% | -6.20% | 15.73% | -12.55% |
|
Societe Generale 20.02.2026 / 17:30:00 |
73.85 | 4.94% | 166.20% | 10.39% | 6.05% | 23.21% | 95.24% | 159.22% |
|
Air Liquide 20.02.2026 / 17:30:00 |
175.20 | 4.69% | 7.17% | 3.36% | 11.32% | 6.49% | -1.91% | 23.41% |
|
France 40 20.02.2026 / 17:30:01 |
848.20 | 4.38% | 13.60% | 2.42% | 4.64% | 4.63% | 4.44% | 15.57% |
|
Credit Agricole 20.02.2026 / 17:30:00 |
18.570 | 3.92% | 36.27% | 4.18% | 6.66% | 12.51% | 19.00% | 55.15% |
|
Bureau Veritas 20.02.2026 / 17:30:00 |
27.57 | 1.29% | -5.98% | 1.43% | 1.10% | 0.18% | -10.75% | 4.68% |
|
Saint-Gobain 20.02.2026 / 17:30:00 |
90.04 | 0.46% | 1.56% | -0.73% | 8.44% | 4.82% | -4.55% | 60.38% |
|
Accor 20.02.2026 / 17:30:00 |
48.64 | 0.29% | 2.81% | -0.64% | 4.37% | 4.37% | 5.28% | 60.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 20.02.2026 / 17:30:00 |
48.64 | 0.84% |
49.22 16:04 |
47.84 09:21 |
50.26 18.02.26 |
44.74 28.01.26 |
554'522 |
|
ADP 20.02.2026 / 17:30:00 |
118.85 | 0.30% |
120.90 09:00 |
118.10 09:20 |
123.30 18.02.26 |
106.4 20.01.26 |
43'021 |
|
Air Liquide 20.02.2026 / 17:30:00 |
175.20 | 4.60% |
175.36 17:29 |
169.92 09:01 |
175.36 20.02.26 |
154.88 06.01.26 |
624'708 |
|
Airbus Br Rg 20.02.2026 / 17:30:00 |
189.78 | 1.93% |
191.71 10:18 |
187.46 09:00 |
221.30 14.01.26 |
184.46 19.02.26 |
1'098'679 |
|
Amundi 20.02.2026 / 17:30:00 |
79.05 | 2.20% |
79.30 16:02 |
77.90 09:21 |
82.28 03.02.26 |
70.45 05.01.26 |
34'254 |
|
AXA 20.02.2026 / 17:30:00 |
39.76 | 1.95% |
39.86 16:44 |
39.25 09:16 |
41.38 02.01.26 |
37.285 13.02.26 |
1'959'091 |
|
bioMerieux 20.02.2026 / 17:30:00 |
94.90 | 0.69% |
95.20 17:16 |
94.00 09:03 |
116.20 06.01.26 |
91.875 16.02.26 |
60'088 |
|
BNP Paribas A 20.02.2026 / 17:30:00 |
94.59 | 0.85% |
95.16 16:01 |
93.51 09:09 |
95.50 05.02.26 |
79.65 07.01.26 |
846'490 |
|
Bouygues 20.02.2026 / 17:30:00 |
51.36 | 1.02% |
51.60 12:31 |
50.72 09:17 |
51.60 20.02.26 |
44.195 21.01.26 |
275'023 |
|
Bureau Veritas 20.02.2026 / 17:30:00 |
27.57 | 0.29% |
27.72 16:04 |
27.33 09:38 |
28.44 10.02.26 |
26.56 02.01.26 |
404'780 |
|
Capgemini 20.02.2026 / 17:30:00 |
104.20 | 0.87% |
106.20 16:04 |
103.15 09:26 |
152.75 09.01.26 |
100 13.02.26 |
429'191 |
|
Credit Agricole 20.02.2026 / 17:30:00 |
18.570 | 1.87% |
18.685 16:01 |
18.260 09:08 |
18.845 03.02.26 |
17.05 21.01.26 |
1'486'944 |
|
Danone 20.02.2026 / 17:30:00 |
73.82 | -0.34% |
74.62 16:08 |
72.54 09:03 |
77.74 14.01.26 |
63.52 26.01.26 |
2'305'802 |
|
Dassault Syst 20.02.2026 / 17:30:00 |
17.325 | -0.97% |
17.590 09:00 |
17.215 15:24 |
24.95 12.01.26 |
15.85 17.02.26 |
1'427'013 |
|
Eiffage 20.02.2026 / 17:30:00 |
142.20 | 1.10% |
142.75 13:59 |
141.20 09:01 |
142.75 20.02.26 |
116.15 20.01.26 |
196'215 |
|
ENGIE 20.02.2026 / 17:30:00 |
26.33 | -0.43% |
26.47 09:28 |
26.02 16:11 |
26.98 18.02.26 |
22.29 02.01.26 |
2'752'715 |
|
EssilorLuxott 20.02.2026 / 17:30:00 |
238.30 | 2.49% |
239.50 17:18 |
231.50 13:47 |
286.00 15.01.26 |
231.5 20.02.26 |
638'819 |
|
Euronext Br Rg 20.02.2026 / 17:30:00 |
127.40 | 3.92% |
127.80 17:21 |
122.80 09:00 |
129.05 02.01.26 |
109.9 04.02.26 |
182'484 |
|
France 40 20.02.2026 / 17:30:01 |
848.20 | 1.54% |
850.83 16:01 |
835.38 09:00 |
850.83 20.02.26 |
797.569 20.01.26 |
|
|
Hermes Intl 20.02.2026 / 17:30:00 |
2'115.00 | 3.85% |
2'128.00 16:11 |
2'061.00 09:00 |
2'299.00 15.01.26 |
1993 03.02.26 |
30'150 |
|
Kering 20.02.2026 / 17:30:00 |
278.10 | 1.57% |
285.35 09:00 |
274.65 16:43 |
320.45 12.01.26 |
245.05 06.02.26 |
262'362 |
|
L'Oreal 20.02.2026 / 17:30:00 |
399.90 | 1.52% |
400.95 16:26 |
394.10 12:00 |
401.65 05.02.26 |
355.65 08.01.26 |
154'021 |
|
LEGRAND 20.02.2026 / 17:30:00 |
153.35 | 1.93% |
153.53 17:13 |
149.55 15:07 |
155.75 12.02.26 |
121.95 20.01.26 |
377'631 |
|
LVMH 20.02.2026 / 17:30:00 |
554.80 | 4.66% |
559.10 16:04 |
540.60 09:00 |
654.30 09.01.26 |
512 13.02.26 |
461'420 |
|
Michelin Rg 20.02.2026 / 17:30:00 |
33.51 | 0.03% |
33.69 16:20 |
33.17 09:20 |
34.69 12.02.26 |
28.27 02.01.26 |
834'852 |