×
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
- 30.06.2025 - 17:30:05
- 768.15
- -0.12%
- -0.94
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 30.06.2025 / 17:30:05 |
768.15 | -0.12% | -0.94 | 0 | |||
|
Accor 30.06.2025 / 17:30:00 |
44.42 | 0.83% | 0.37 | 44.33 | 44.33 | 0 | |
|
ADP 30.06.2025 / 17:30:00 |
106.50 | 1.43% | 1.50 | 106.40 | 106.40 | 0 | |
|
Air Liquide 30.06.2025 / 17:30:00 |
175.34 | -0.54% | -0.95 | 175.14 | 175.14 | 0 | |
|
Airbus Br Rg 30.06.2025 / 17:30:00 |
177.68 | -0.34% | -0.60 | 177.26 | 177.26 | 0 | |
|
Amundi 30.06.2025 / 17:30:00 |
68.90 | -1.08% | -0.75 | 68.70 | 68.70 | 0 | |
|
AXA 30.06.2025 / 17:30:00 |
41.71 | -0.48% | -0.20 | 41.67 | 41.67 | 0 | |
|
bioMerieux 30.06.2025 / 17:30:00 |
117.90 | -0.84% | -1.00 | 117.40 | 117.40 | 0 | |
|
BNP Paribas A 30.06.2025 / 17:30:00 |
76.27 | -0.60% | -0.46 | 76.32 | 76.32 | 0 | |
|
Bouygues 30.06.2025 / 17:30:00 |
38.54 | 0.04% | 0.02 | 38.40 | 38.40 | 0 | |
|
Bureau Veritas 30.06.2025 / 17:30:00 |
29.04 | -1.56% | -0.46 | 28.94 | 28.94 | 0 | |
|
Capgemini 30.06.2025 / 17:30:00 |
145.50 | 0.17% | 0.25 | 145.05 | 145.05 | 0 | |
|
Credit Agricole 30.06.2025 / 17:30:00 |
16.065 | 0.34% | 0.06 | 16.065 | 16.065 | 0 | |
|
Danone 30.06.2025 / 17:30:00 |
69.19 | -0.16% | -0.11 | 69.36 | 69.36 | 0 | |
|
Dassault Syst 30.06.2025 / 17:30:00 |
30.68 | -1.13% | -0.35 | 30.73 | 30.73 | 0 | |
|
Eiffage 30.06.2025 / 17:30:00 |
119.08 | 0.02% | 0.03 | 119.25 | 119.25 | 0 | |
|
ENGIE 30.06.2025 / 17:30:00 |
19.930 | 0.29% | 0.06 | 19.925 | 19.925 | 0 | |
|
EssilorLuxott 30.06.2025 / 17:30:00 |
233.20 | -0.51% | -1.20 | 232.90 | 232.90 | 0 | |
|
Euronext Br Rg 30.06.2025 / 17:30:00 |
145.25 | -0.58% | -0.85 | 145.10 | 145.10 | 0 | |
|
Hermes Intl 30.06.2025 / 17:30:00 |
2'302.00 | 1.21% | 27.50 | 2'299.00 | 2'299.00 | 0 | |
|
Kering 30.06.2025 / 17:30:00 |
185.62 | 0.44% | 0.82 | 184.56 | 184.56 | 0 | |
|
L'Oreal 30.06.2025 / 17:30:00 |
363.15 | 2.07% | 7.35 | 363.10 | 363.10 | 0 | |
|
LEGRAND 30.06.2025 / 17:30:00 |
113.48 | -0.72% | -0.83 | 113.50 | 113.50 | 0 | |
|
LVMH 30.06.2025 / 17:30:00 |
447.05 | -0.42% | -1.90 | 444.60 | 444.60 | 0 | |
|
Michelin Rg 30.06.2025 / 17:30:00 |
31.67 | 0.19% | 0.06 | 31.54 | 31.54 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
STMicroelectr Br Rg 30.06.2025 / 17:30:00 |
25.98 | 5.88% | -43.05% | 3.98% | 19.82% | 59.83% | -28.41% | -19.09% |
|
Societe Generale 30.06.2025 / 17:30:00 |
48.64 | 79.32% | 102.50% | 3.36% | 0.75% | 44.59% | 114.37% | 114.79% |
|
Safran 30.06.2025 / 17:30:00 |
276.20 | 28.80% | 70.64% | 6.60% | 5.42% | 36.87% | 36.46% | 192.99% |
|
Sartorius Sted 30.06.2025 / 17:30:00 |
202.80 | 9.04% | -14.32% | 4.46% | 7.76% | 33.11% | 37.77% | -33.71% |
|
Airbus Br Rg 30.06.2025 / 17:30:00 |
177.68 | 15.09% | 27.66% | 6.69% | 9.38% | 29.66% | 34.57% | 91.27% |
|
LEGRAND 30.06.2025 / 17:30:00 |
113.48 | 21.73% | 21.47% | 5.66% | 6.60% | 29.23% | 21.21% | 58.09% |
|
Saint-Gobain 30.06.2025 / 17:30:00 |
99.78 | 17.02% | 51.14% | 6.40% | 1.88% | 27.01% | 33.47% | 135.48% |
|
Publicis Grp 30.06.2025 / 17:30:00 |
95.70 | -6.69% | 14.02% | 2.11% | 3.50% | 26.19% | -1.97% | 104.61% |
|
Accor 30.06.2025 / 17:30:00 |
44.42 | -6.09% | 27.33% | 6.50% | -2.24% | 22.84% | 16.19% | 58.53% |
|
Capgemini 30.06.2025 / 17:30:00 |
145.50 | -7.95% | -23.05% | 2.52% | 0.24% | 21.68% | -23.58% | -19.75% |
|
Schneider El 30.06.2025 / 17:30:00 |
225.83 | -4.79% | 26.35% | 6.18% | 2.48% | 21.19% | 0.14% | 95.90% |
|
Amundi 30.06.2025 / 17:30:00 |
68.90 | 8.15% | 13.07% | 4.71% | -5.03% | 18.79% | 11.04% | 31.79% |
|
Eiffage 30.06.2025 / 17:30:00 |
119.08 | 40.46% | 23.09% | 4.82% | -2.72% | 17.95% | 33.94% | 35.53% |
|
AXA 30.06.2025 / 17:30:00 |
41.71 | 22.01% | 42.10% | -0.33% | -0.47% | 17.74% | 33.22% | 90.17% |
|
Vinci 30.06.2025 / 17:30:00 |
125.35 | 25.48% | 10.18% | 3.81% | -1.92% | 16.60% | 23.92% | 45.12% |
|
BNP Paribas A 30.06.2025 / 17:30:00 |
76.27 | 29.24% | 22.59% | 4.35% | -0.65% | 16.35% | 23.75% | 60.51% |
|
ENGIE 30.06.2025 / 17:30:00 |
19.930 | 29.29% | 24.92% | 0.94% | 4.37% | 14.64% | 44.47% | 74.81% |
|
Kering 30.06.2025 / 17:30:00 |
185.62 | -23.21% | -53.68% | 5.23% | 8.36% | 14.02% | -44.93% | -62.79% |
|
Bureau Veritas 30.06.2025 / 17:30:00 |
29.04 | 0.89% | 29.50% | 1.72% | -3.26% | 14.02% | 9.83% | 16.23% |
|
ADP 30.06.2025 / 17:30:00 |
106.50 | -6.50% | -10.49% | 4.16% | -9.28% | 13.60% | -7.39% | -17.32% |
|
Euronext Br Rg 30.06.2025 / 17:30:00 |
145.25 | 34.65% | 85.94% | 0.94% | -0.92% | 12.25% | 63.48% | 87.31% |
|
Bouygues 30.06.2025 / 17:30:00 |
38.54 | 34.08% | 13.00% | 3.92% | 0.43% | 11.44% | 25.22% | 27.09% |
|
France 40 30.06.2025 / 17:30:05 |
768.15 | 4.46% | 3.64% | 1.81% | -0.81% | 10.71% | 2.58% | 28.08% |
|
Thales 30.06.2025 / 17:30:00 |
249.30 | 76.74% | 83.34% | 1.42% | -7.43% | 9.49% | 63.64% | 113.58% |
|
L'Oreal 30.06.2025 / 17:30:00 |
363.15 | 4.07% | -21.05% | 0.95% | -2.37% | 8.92% | -11.96% | 6.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 30.06.2025 / 17:30:05 |
768.15 | -0.12% |
771.56 09:00 |
766.49 16:01 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Accor 30.06.2025 / 17:30:00 |
44.42 | 0.83% |
44.49 14:26 |
43.86 09:34 |
51.10 13.02.25 |
34.84 07.04.25 |
260'790 |
|
ADP 30.06.2025 / 17:30:00 |
106.50 | 1.43% |
106.65 16:33 |
105.35 11:32 |
119.00 20.05.25 |
89.5 07.04.25 |
21'895 |
|
Air Liquide 30.06.2025 / 17:30:00 |
175.34 | -0.54% |
177.28 09:05 |
174.96 16:00 |
187.14 16.05.25 |
154.18 02.01.25 |
314'478 |
|
Airbus Br Rg 30.06.2025 / 17:30:00 |
177.68 | -0.34% |
178.52 09:00 |
176.90 11:37 |
178.74 27.06.25 |
126.4 07.04.25 |
1'111'027 |
|
Amundi 30.06.2025 / 17:30:00 |
68.90 | -1.08% |
70.00 09:00 |
68.80 11:44 |
76.00 25.03.25 |
56.45 07.04.25 |
29'033 |
|
AXA 30.06.2025 / 17:30:00 |
41.71 | -0.48% |
42.16 09:11 |
41.41 16:00 |
42.98 09.06.25 |
33.17 13.01.25 |
1'233'445 |
|
bioMerieux 30.06.2025 / 17:30:00 |
117.90 | -0.84% |
119.10 09:00 |
117.30 11:46 |
122.50 12.06.25 |
101.7 03.01.25 |
46'244 |
|
BNP Paribas A 30.06.2025 / 17:30:00 |
76.27 | -0.60% |
77.15 09:00 |
75.63 11:51 |
81.93 26.03.25 |
57.91 02.01.25 |
1'129'835 |
|
Bouygues 30.06.2025 / 17:30:00 |
38.54 | 0.04% |
38.69 09:13 |
38.09 10:56 |
39.73 23.05.25 |
28.31 13.01.25 |
322'593 |
|
Bureau Veritas 30.06.2025 / 17:30:00 |
29.04 | -1.56% |
29.46 09:05 |
29.04 17:19 |
31.54 15.01.25 |
24.22 07.04.25 |
548'308 |
|
Capgemini 30.06.2025 / 17:30:00 |
145.50 | 0.17% |
146.58 10:00 |
145.00 09:37 |
186.65 14.02.25 |
112.3 07.04.25 |
134'507 |
|
Credit Agricole 30.06.2025 / 17:30:00 |
16.065 | 0.34% |
16.080 16:48 |
15.855 11:43 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'266'238 |
|
Danone 30.06.2025 / 17:30:00 |
69.19 | -0.16% |
69.84 10:39 |
69.06 16:01 |
77.16 02.05.25 |
63.52 16.01.25 |
479'667 |
|
Dassault Syst 30.06.2025 / 17:30:00 |
30.68 | -1.13% |
31.08 09:00 |
30.56 15:50 |
41.17 06.02.25 |
30.18 26.06.25 |
639'958 |
|
Eiffage 30.06.2025 / 17:30:00 |
119.08 | 0.02% |
119.95 09:04 |
118.10 12:32 |
127.90 20.05.25 |
82.16 13.01.25 |
65'497 |
|
ENGIE 30.06.2025 / 17:30:00 |
19.930 | 0.29% |
19.990 09:00 |
19.770 11:58 |
20.03 16.06.25 |
15.325 29.01.25 |
1'550'090 |
|
EssilorLuxott 30.06.2025 / 17:30:00 |
233.20 | -0.51% |
235.70 12:54 |
232.80 16:38 |
297.95 14.02.25 |
226 07.04.25 |
234'482 |
|
Euronext Br Rg 30.06.2025 / 17:30:00 |
145.25 | -0.58% |
146.60 09:04 |
144.95 15:06 |
150.95 09.05.25 |
104.6 14.01.25 |
67'328 |
|
Hermes Intl 30.06.2025 / 17:30:00 |
2'302.00 | 1.21% |
2'327.50 14:10 |
2'275.00 09:29 |
2'956.00 14.02.25 |
2097 07.04.25 |
25'166 |
|
Kering 30.06.2025 / 17:30:00 |
185.62 | 0.44% |
188.65 10:08 |
183.48 09:01 |
283.33 14.02.25 |
149.8 07.04.25 |
294'303 |
|
L'Oreal 30.06.2025 / 17:30:00 |
363.15 | 2.07% |
365.60 12:55 |
356.65 09:13 |
394.65 02.05.25 |
323.7 15.01.25 |
227'199 |
|
LEGRAND 30.06.2025 / 17:30:00 |
113.48 | -0.72% |
114.75 09:10 |
113.45 16:35 |
114.75 30.06.25 |
82.92 07.04.25 |
321'668 |
|
LVMH 30.06.2025 / 17:30:00 |
447.05 | -0.42% |
452.95 10:06 |
445.40 16:03 |
762.80 28.01.25 |
436.55 26.06.25 |
273'369 |
|
Michelin Rg 30.06.2025 / 17:30:00 |
31.67 | 0.19% |
31.74 09:03 |
31.36 12:12 |
35.70 11.03.25 |
28.47 09.04.25 |
637'262 |