×
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
- 18.07.2025 - 17:30:04
- 783.20
- 0.04%
- 0.29
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 18.07.2025 / 17:30:00 |
48.17 | 0.82% | 0.39 | 48.22 | 48.22 | 0 | |
|
ADP 18.07.2025 / 17:30:00 |
108.80 | 0.60% | 0.65 | 108.80 | 108.90 | 0 | |
|
Air Liquide 18.07.2025 / 17:30:00 |
172.04 | -1.12% | -1.94 | 172.00 | 172.00 | 0 | |
|
Airbus Br Rg 18.07.2025 / 17:30:00 |
186.28 | 0.78% | 1.45 | 186.22 | 186.22 | 0 | |
|
Amundi 18.07.2025 / 17:30:00 |
71.78 | 0.49% | 0.35 | 71.75 | 71.75 | 0 | |
|
AXA 18.07.2025 / 17:30:00 |
41.84 | 0.55% | 0.23 | 41.89 | 41.89 | 0 | |
|
bioMerieux 18.07.2025 / 17:30:00 |
118.00 | -0.51% | -0.60 | 118.40 | 118.40 | 0 | |
|
BNP Paribas A 18.07.2025 / 17:30:00 |
77.73 | 1.11% | 0.85 | 77.84 | 77.84 | 0 | |
|
Bouygues 18.07.2025 / 17:30:00 |
38.90 | 0.57% | 0.22 | 38.84 | 38.84 | 0 | |
|
Bureau Veritas 18.07.2025 / 17:30:00 |
27.98 | 0.79% | 0.22 | 27.94 | 27.94 | 0 | |
|
Capgemini 18.07.2025 / 17:30:00 |
137.93 | 0.27% | 0.38 | 137.95 | 137.95 | 0 | |
|
Credit Agricole 18.07.2025 / 17:30:00 |
16.090 | 0.48% | 0.08 | 16.095 | 16.095 | 0 | |
|
Danone 18.07.2025 / 17:30:00 |
67.91 | 0.31% | 0.21 | 68.06 | 68.06 | 0 | |
|
Dassault Syst 18.07.2025 / 17:30:00 |
32.08 | -0.57% | -0.19 | 32.02 | 32.02 | 0 | |
|
Eiffage 18.07.2025 / 17:30:00 |
117.25 | 0.51% | 0.60 | 117.30 | 117.30 | 0 | |
|
ENGIE 18.07.2025 / 17:30:00 |
19.523 | 0.63% | 0.12 | 19.475 | 19.475 | 0 | |
|
EssilorLuxott 18.07.2025 / 17:30:00 |
243.15 | -0.31% | -0.75 | 243.80 | 243.80 | 0 | |
|
Euronext Br Rg 18.07.2025 / 17:30:00 |
153.20 | 2.00% | 3.00 | 153.00 | 153.20 | 0 | |
|
France 40 18.07.2025 / 17:30:04 |
783.20 | 0.04% | 0.29 | 0 | |||
|
Hermes Intl 18.07.2025 / 17:30:00 |
2'365.50 | -1.09% | -26.00 | 2'367.00 | 2'367.00 | 0 | |
|
Kering 18.07.2025 / 17:30:00 |
196.82 | 2.23% | 4.30 | 197.34 | 197.34 | 0 | |
|
L'Oreal 18.07.2025 / 17:30:00 |
362.60 | -0.62% | -2.28 | 362.55 | 362.55 | 0 | |
|
LEGRAND 18.07.2025 / 17:30:00 |
124.95 | 3.01% | 3.65 | 124.75 | 124.75 | 0 | |
|
LVMH 18.07.2025 / 17:30:00 |
471.50 | -1.21% | -5.78 | 472.75 | 472.75 | 0 | |
|
Michelin Rg 18.07.2025 / 17:30:00 |
32.25 | 0.03% | 0.01 | 32.21 | 32.21 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 18.07.2025 / 17:30:00 |
49.85 | 82.97% | 106.62% | -0.14% | 4.79% | 16.55% | 110.38% | 154.51% |
|
Thales 18.07.2025 / 17:30:00 |
250.80 | 78.83% | 85.51% | 0.00% | 1.27% | 7.23% | 64.86% | 102.69% |
|
Euronext Br Rg 18.07.2025 / 17:30:00 |
153.20 | 38.43% | 91.15% | 3.23% | 5.80% | 7.40% | 67.80% | 100.53% |
|
Eiffage 18.07.2025 / 17:30:00 |
117.25 | 37.62% | 20.61% | 0.26% | 4.13% | 1.74% | 28.39% | 33.22% |
|
Orange 18.07.2025 / 17:30:00 |
13.223 | 37.38% | 28.18% | 1.83% | 3.20% | 7.11% | 30.01% | 25.17% |
|
Bouygues 18.07.2025 / 17:30:00 |
38.90 | 34.63% | 13.46% | 1.21% | 5.53% | 2.99% | 19.51% | 37.50% |
|
Safran 18.07.2025 / 17:30:00 |
285.80 | 34.32% | 77.94% | 2.51% | 9.92% | 24.02% | 44.45% | 172.99% |
|
BNP Paribas A 18.07.2025 / 17:30:00 |
77.73 | 29.49% | 22.83% | 1.82% | 4.88% | 6.85% | 23.79% | 84.92% |
|
LEGRAND 18.07.2025 / 17:30:00 |
124.95 | 29.18% | 28.91% | 10.04% | 15.43% | 29.16% | 33.61% | 65.85% |
|
ENGIE 18.07.2025 / 17:30:00 |
19.523 | 26.22% | 21.95% | -0.51% | 0.09% | 12.30% | 37.48% | 75.85% |
|
Vinci 18.07.2025 / 17:30:00 |
124.78 | 24.92% | 9.69% | -0.72% | 3.33% | 3.10% | 18.24% | 41.85% |
|
AXA 18.07.2025 / 17:30:00 |
41.84 | 21.15% | 41.10% | 0.55% | -1.81% | 3.08% | 31.06% | 98.62% |
|
Credit Agricole 18.07.2025 / 17:30:00 |
16.090 | 19.70% | 24.59% | 0.70% | 3.69% | -4.60% | 15.96% | 94.26% |
|
Airbus Br Rg 18.07.2025 / 17:30:00 |
186.28 | 19.32% | 32.35% | 1.61% | 11.01% | 32.26% | 41.69% | 78.20% |
|
Saint-Gobain 18.07.2025 / 17:30:00 |
100.68 | 16.20% | 50.09% | 0.60% | 6.76% | 6.29% | 29.84% | 140.19% |
|
bioMerieux 18.07.2025 / 17:30:00 |
118.00 | 14.70% | 17.95% | -1.42% | -1.42% | 2.12% | 27.12% | 11.94% |
|
STMicroelectr Br Rg 18.07.2025 / 17:30:00 |
27.96 | 13.87% | -38.76% | 1.03% | 12.13% | 37.20% | -23.99% | -14.20% |
|
Air Liquide 18.07.2025 / 17:30:00 |
172.04 | 11.31% | 8.66% | -1.71% | -3.67% | -3.60% | 5.71% | 50.67% |
|
Amundi 18.07.2025 / 17:30:00 |
71.78 | 10.91% | 15.95% | 1.41% | 6.81% | 3.80% | 7.85% | 42.42% |
|
Veolia Environnem 18.07.2025 / 17:30:00 |
30.36 | 10.36% | 4.94% | -1.33% | 3.55% | -3.95% | 5.20% | 31.41% |
|
L'Oreal 18.07.2025 / 17:30:00 |
362.60 | 6.72% | -19.03% | -3.03% | -0.58% | -3.29% | -10.33% | 7.19% |
|
France 40 18.07.2025 / 17:30:04 |
783.20 | 6.50% | 5.50% | 0.08% | 3.29% | 3.78% | 5.41% | 30.50% |
|
Danone 18.07.2025 / 17:30:00 |
67.91 | 4.41% | 15.37% | 0.12% | -4.63% | -9.43% | 16.32% | 26.09% |
|
EssilorLuxott 18.07.2025 / 17:30:00 |
243.15 | 4.30% | 34.31% | 0.19% | 1.31% | -3.63% | 26.25% | 61.36% |
|
Sartorius Sted 18.07.2025 / 17:30:00 |
190.10 | 3.29% | -18.84% | -6.26% | -6.01% | -5.75% | 30.25% | -43.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 18.07.2025 / 17:30:00 |
48.17 | 0.82% |
48.24 14:57 |
47.73 09:12 |
51.10 13.02.25 |
34.84 07.04.25 |
304'325 |
|
ADP 18.07.2025 / 17:30:00 |
108.80 | 0.60% |
109.25 11:44 |
108.40 09:08 |
119.00 20.05.25 |
89.5 07.04.25 |
25'206 |
|
Air Liquide 18.07.2025 / 17:30:00 |
172.04 | -1.12% |
175.14 09:09 |
171.88 17:22 |
187.14 16.05.25 |
154.18 02.01.25 |
385'144 |
|
Airbus Br Rg 18.07.2025 / 17:30:00 |
186.28 | 0.78% |
187.00 15:42 |
185.08 09:00 |
187.00 18.07.25 |
126.4 07.04.25 |
1'162'501 |
|
Amundi 18.07.2025 / 17:30:00 |
71.78 | 0.49% |
72.10 15:08 |
71.25 09:14 |
76.00 25.03.25 |
56.45 07.04.25 |
27'428 |
|
AXA 18.07.2025 / 17:30:00 |
41.84 | 0.55% |
41.97 09:09 |
41.61 13:40 |
42.98 09.06.25 |
33.17 13.01.25 |
1'124'563 |
|
bioMerieux 18.07.2025 / 17:30:00 |
118.00 | -0.51% |
118.80 09:56 |
117.90 15:50 |
122.50 12.06.25 |
101.7 03.01.25 |
54'905 |
|
BNP Paribas A 18.07.2025 / 17:30:00 |
77.73 | 1.11% |
77.79 17:11 |
76.72 09:12 |
81.93 26.03.25 |
57.91 02.01.25 |
1'053'885 |
|
Bouygues 18.07.2025 / 17:30:00 |
38.90 | 0.57% |
38.93 09:01 |
38.61 12:56 |
39.73 23.05.25 |
28.31 13.01.25 |
156'160 |
|
Bureau Veritas 18.07.2025 / 17:30:00 |
27.98 | 0.79% |
28.09 15:11 |
27.86 13:25 |
31.54 15.01.25 |
24.22 07.04.25 |
364'564 |
|
Capgemini 18.07.2025 / 17:30:00 |
137.93 | 0.27% |
139.70 10:41 |
137.35 13:45 |
186.65 14.02.25 |
112.3 07.04.25 |
288'753 |
|
Credit Agricole 18.07.2025 / 17:30:00 |
16.090 | 0.48% |
16.165 12:02 |
15.995 09:12 |
17.775 21.05.25 |
13.0975 02.01.25 |
791'567 |
|
Danone 18.07.2025 / 17:30:00 |
67.91 | 0.31% |
68.10 09:11 |
67.53 13:39 |
77.16 02.05.25 |
63.52 16.01.25 |
266'000 |
|
Dassault Syst 18.07.2025 / 17:30:00 |
32.08 | -0.57% |
32.52 09:58 |
31.94 16:27 |
41.17 06.02.25 |
30.18 26.06.25 |
581'705 |
|
Eiffage 18.07.2025 / 17:30:00 |
117.25 | 0.51% |
117.70 09:05 |
116.65 12:48 |
127.90 20.05.25 |
82.16 13.01.25 |
87'548 |
|
ENGIE 18.07.2025 / 17:30:00 |
19.523 | 0.63% |
19.535 17:28 |
19.365 12:55 |
20.14 01.07.25 |
15.325 29.01.25 |
1'035'700 |
|
EssilorLuxott 18.07.2025 / 17:30:00 |
243.15 | -0.31% |
246.90 09:40 |
242.65 16:26 |
297.95 14.02.25 |
226 07.04.25 |
109'232 |
|
Euronext Br Rg 18.07.2025 / 17:30:00 |
153.20 | 2.00% |
153.35 15:50 |
150.40 13:25 |
153.35 18.07.25 |
104.6 14.01.25 |
194'353 |
|
France 40 18.07.2025 / 17:30:04 |
783.20 | 0.04% |
788.38 09:58 |
782.49 16:27 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 18.07.2025 / 17:30:00 |
2'365.50 | -1.09% |
2'415.00 09:12 |
2'357.50 16:46 |
2'956.00 14.02.25 |
2097 07.04.25 |
24'205 |
|
Kering 18.07.2025 / 17:30:00 |
196.82 | 2.23% |
200.10 12:00 |
194.46 09:25 |
283.33 14.02.25 |
149.8 07.04.25 |
189'738 |
|
L'Oreal 18.07.2025 / 17:30:00 |
362.60 | -0.62% |
366.60 09:12 |
361.45 14:13 |
394.65 02.05.25 |
323.7 15.01.25 |
213'296 |
|
LEGRAND 18.07.2025 / 17:30:00 |
124.95 | 3.01% |
125.85 14:55 |
122.30 09:01 |
125.85 18.07.25 |
82.92 07.04.25 |
572'584 |
|
LVMH 18.07.2025 / 17:30:00 |
471.50 | -1.21% |
484.40 10:16 |
470.55 16:31 |
762.80 28.01.25 |
436.55 26.06.25 |
284'756 |
|
Michelin Rg 18.07.2025 / 17:30:00 |
32.25 | 0.03% |
32.67 12:19 |
32.21 16:27 |
35.70 11.03.25 |
28.47 09.04.25 |
495'073 |