×
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
- 14.01.2025 - 17:30:05
- 740.74
- 0.24%
- 1.76
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 14.01.2025 / 17:30:05 |
740.74 | 0.24% | 1.76 | 0 | |||
|
Air Liquide 14.01.2025 / 17:30:00 |
155.93 | -0.31% | -0.49 | 155.90 | 155.90 | 317'897 | |
|
Airbus Br Rg 14.01.2025 / 17:30:00 |
156.54 | 0.44% | 0.68 | 155.98 | 155.98 | 618'334 | |
|
Alstom 14.01.2025 / 17:30:00 |
19.975 | 1.99% | 0.39 | 19.970 | 20.02 | 357'831 | |
|
Amundi 14.01.2025 / 17:30:00 |
63.10 | 3.27% | 2.00 | 63.10 | 63.10 | 133'188 | |
|
AXA 14.01.2025 / 17:30:00 |
33.65 | 0.43% | 0.15 | 33.66 | 33.66 | 963'685 | |
|
BNP Paribas A 14.01.2025 / 17:30:00 |
60.78 | 1.74% | 1.04 | 60.81 | 60.81 | 1'299'876 | |
|
Bollore 14.01.2025 / 17:30:00 |
5.788 | -0.17% | -0.01 | 5.785 | 5.785 | 256'805 | |
|
Bouygues 14.01.2025 / 17:30:00 |
28.82 | -0.40% | -0.12 | 28.81 | 28.81 | 258'055 | |
|
Bureau Veritas 14.01.2025 / 17:30:00 |
29.72 | 0.03% | 0.01 | 29.72 | 29.74 | 773'624 | |
|
Capgemini 14.01.2025 / 17:30:00 |
155.10 | -0.70% | -1.10 | 155.05 | 155.05 | 163'928 | |
|
Carrefour 14.01.2025 / 17:30:00 |
13.995 | 1.05% | 0.15 | 13.980 | 13.980 | 945'546 | |
|
Credit Agricole 14.01.2025 / 17:30:00 |
13.663 | 1.86% | 0.25 | 13.650 | 13.650 | 2'910'976 | |
|
Danone 14.01.2025 / 17:30:00 |
63.71 | -0.45% | -0.29 | 63.70 | 63.70 | 826'777 | |
|
Dassault Syst 14.01.2025 / 17:30:00 |
33.93 | -0.24% | -0.08 | 34.02 | 34.02 | 517'024 | |
|
ENGIE 14.01.2025 / 17:30:00 |
15.735 | -0.25% | -0.04 | 15.720 | 15.720 | 1'950'931 | |
|
EssilorLuxott 14.01.2025 / 17:30:00 |
233.90 | 0.19% | 0.45 | 233.50 | 233.50 | 391'210 | |
|
Eurofins Scientific 14.01.2025 / 17:30:00 |
46.06 | -6.08% | -2.98 | 46.04 | 46.13 | 375'772 | |
|
Hermes Intl 14.01.2025 / 17:30:00 |
2'358.00 | 0.34% | 8.00 | 2'359.00 | 2'359.00 | 34'504 | |
|
Kering 14.01.2025 / 17:30:00 |
220.50 | -3.13% | -7.13 | 220.50 | 220.50 | 143'446 | |
|
L'Oreal 14.01.2025 / 17:30:00 |
326.50 | -0.46% | -1.50 | 326.65 | 326.65 | 232'553 | |
|
LEGRAND 14.01.2025 / 17:30:00 |
95.28 | -0.23% | -0.22 | 95.48 | 95.48 | 200'550 | |
|
LVMH 14.01.2025 / 17:30:00 |
651.80 | 0.95% | 6.15 | 651.00 | 651.00 | 284'621 | |
|
Orange 14.01.2025 / 17:30:00 |
9.912 | 0.83% | 0.08 | 9.908 | 9.908 | 2'429'034 | |
|
Pernod Ricard 14.01.2025 / 17:30:00 |
104.30 | -0.43% | -0.45 | 103.95 | 103.95 | 459'580 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 14.01.2025 / 17:30:00 |
27.91 | 0.28% | 13.24% | 3.29% | 4.22% | 16.56% | 20.28% | -20.49% |
|
Hermes Intl 14.01.2025 / 17:30:00 |
2'358.00 | 1.38% | 22.47% | -0.59% | 2.57% | 14.08% | 29.18% | 76.69% |
|
Worldline 14.01.2025 / 17:30:00 |
7.296 | -13.31% | -53.14% | -11.13% | -17.80% | 12.21% | -44.37% | -85.13% |
|
Airbus Br Rg 14.01.2025 / 17:30:00 |
156.54 | 0.62% | 11.61% | -1.34% | -1.31% | 10.63% | 6.01% | 32.87% |
|
LVMH 14.01.2025 / 17:30:00 |
651.80 | 1.27% | -11.99% | 1.01% | 2.69% | 5.74% | -2.18% | -6.43% |
|
Safran 14.01.2025 / 17:30:00 |
222.30 | 3.43% | 37.02% | 3.01% | 4.96% | 5.51% | 32.45% | 96.18% |
|
EssilorLuxott 14.01.2025 / 17:30:00 |
233.90 | -0.17% | 28.55% | -0.51% | 0.24% | 5.38% | 32.46% | 35.05% |
|
Schneider El 14.01.2025 / 17:30:00 |
249.70 | 2.76% | 36.36% | -1.63% | 1.61% | 2.77% | 41.55% | 47.84% |
|
Dassault Syst 14.01.2025 / 17:30:00 |
33.93 | 1.67% | -23.12% | -1.74% | -1.09% | 2.08% | -25.84% | -27.45% |
|
Saint-Gobain 14.01.2025 / 17:30:00 |
84.32 | -2.72% | 25.65% | -1.15% | -3.10% | 1.47% | 34.48% | 25.60% |
|
Sartorius Sted 14.01.2025 / 17:30:00 |
200.75 | 7.66% | -15.40% | 1.49% | 7.53% | 1.36% | -11.33% | -47.76% |
|
ENGIE 14.01.2025 / 17:30:00 |
15.735 | 2.64% | -0.84% | -0.13% | 5.96% | 0.74% | -0.15% | 13.60% |
|
Bureau Veritas 14.01.2025 / 17:30:00 |
29.72 | 1.61% | 30.42% | 3.19% | -0.10% | 0.13% | 26.41% | 6.56% |
|
Danone 14.01.2025 / 17:30:00 |
63.71 | -1.30% | 9.07% | -2.79% | -2.00% | -0.92% | 3.12% | 11.30% |
|
France 40 14.01.2025 / 17:30:05 |
740.74 | 0.73% | -0.42% | -0.92% | 0.91% | -1.44% | 1.51% | 4.38% |
|
Publicis Grp 14.01.2025 / 17:30:00 |
97.98 | -4.14% | 17.14% | -1.37% | -6.01% | -1.61% | 12.85% | 59.43% |
|
Bollore 14.01.2025 / 17:30:00 |
5.788 | -2.23% | 2.70% | -0.64% | 0.74% | -1.61% | 1.18% | 18.90% |
|
Orange 14.01.2025 / 17:30:00 |
9.912 | 2.25% | -4.60% | 3.12% | 3.44% | -1.64% | -10.64% | -0.53% |
|
Alstom 14.01.2025 / 17:30:00 |
19.975 | -9.87% | 93.88% | -6.33% | -10.35% | -2.11% | 85.14% | -39.86% |
|
Eurofins Scientific 14.01.2025 / 17:30:00 |
46.06 | -0.83% | -16.97% | -8.39% | -3.13% | -3.26% | -19.05% | -48.32% |
|
Bouygues 14.01.2025 / 17:30:00 |
28.82 | 0.71% | -15.12% | -0.14% | 1.02% | -3.30% | -18.63% | -11.65% |
|
Credit Agricole 14.01.2025 / 17:30:00 |
13.663 | 0.26% | 4.36% | 1.73% | 4.39% | -3.45% | 3.36% | -3.30% |
|
AXA 14.01.2025 / 17:30:00 |
33.65 | -2.45% | 13.61% | -3.21% | -0.27% | -4.86% | 13.64% | 18.83% |
|
Sanofi 14.01.2025 / 17:30:00 |
93.35 | 1.64% | 5.92% | -2.76% | 2.03% | -5.16% | -1.95% | 11.56% |
|
Vinci 14.01.2025 / 17:30:00 |
99.04 | -1.00% | -13.07% | -2.04% | -0.64% | -5.47% | -15.12% | 1.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 14.01.2025 / 17:30:05 |
740.74 | 0.24% |
748.20 12:12 |
738.98 09:00 |
749.78 10.01.25 |
724.8671 03.01.25 |
|
|
Air Liquide 14.01.2025 / 17:30:00 |
155.93 | -0.31% |
158.44 09:04 |
155.48 15:59 |
159.40 07.01.25 |
154.18 02.01.25 |
317'897 |
|
Airbus Br Rg 14.01.2025 / 17:30:00 |
156.54 | 0.44% |
157.60 14:33 |
155.28 09:07 |
160.50 02.01.25 |
154.28 13.01.25 |
618'334 |
|
Alstom 14.01.2025 / 17:30:00 |
19.975 | 1.99% |
20.03 17:24 |
19.585 10:26 |
22.43 06.01.25 |
19.46 13.01.25 |
357'831 |
|
Amundi 14.01.2025 / 17:30:00 |
63.10 | 3.27% |
63.95 11:15 |
61.68 09:00 |
64.65 02.01.25 |
60.875 13.01.25 |
133'188 |
|
AXA 14.01.2025 / 17:30:00 |
33.65 | 0.43% |
33.95 09:52 |
33.55 16:27 |
35.04 08.01.25 |
33.17 13.01.25 |
963'685 |
|
BNP Paribas A 14.01.2025 / 17:30:00 |
60.78 | 1.74% |
61.42 09:46 |
60.63 09:00 |
61.42 14.01.25 |
57.91 02.01.25 |
1'299'876 |
|
Bollore 14.01.2025 / 17:30:00 |
5.788 | -0.17% |
5.855 12:05 |
5.780 17:20 |
5.935 02.01.25 |
5.75 08.01.25 |
256'805 |
|
Bouygues 14.01.2025 / 17:30:00 |
28.82 | -0.40% |
29.38 09:35 |
28.79 17:10 |
29.38 14.01.25 |
28.31 13.01.25 |
258'055 |
|
Bureau Veritas 14.01.2025 / 17:30:00 |
29.72 | 0.03% |
30.11 10:09 |
29.68 13:23 |
30.11 14.01.25 |
28.39 08.01.25 |
773'624 |
|
Capgemini 14.01.2025 / 17:30:00 |
155.10 | -0.70% |
157.85 09:18 |
155.05 15:59 |
161.83 07.01.25 |
154.35 13.01.25 |
163'928 |
|
Carrefour 14.01.2025 / 17:30:00 |
13.995 | 1.05% |
14.163 13:44 |
13.865 09:08 |
14.163 14.01.25 |
13.46 06.01.25 |
945'546 |
|
Credit Agricole 14.01.2025 / 17:30:00 |
13.663 | 1.86% |
13.820 12:09 |
13.635 09:00 |
13.820 14.01.25 |
13.0975 02.01.25 |
2'910'976 |
|
Danone 14.01.2025 / 17:30:00 |
63.71 | -0.45% |
64.34 12:17 |
63.54 16:59 |
65.82 09.01.25 |
63.54 14.01.25 |
826'777 |
|
Dassault Syst 14.01.2025 / 17:30:00 |
33.93 | -0.24% |
34.34 09:00 |
33.89 15:59 |
34.83 10.01.25 |
32.26 03.01.25 |
517'024 |
|
ENGIE 14.01.2025 / 17:30:00 |
15.735 | -0.25% |
15.885 09:01 |
15.705 17:11 |
15.930 13.01.25 |
15.4 02.01.25 |
1'950'931 |
|
EssilorLuxott 14.01.2025 / 17:30:00 |
233.90 | 0.19% |
236.90 11:06 |
233.55 17:04 |
236.90 14.01.25 |
229.2 06.01.25 |
391'210 |
|
Eurofins Scientific 14.01.2025 / 17:30:00 |
46.06 | -6.08% |
49.79 09:22 |
45.81 16:32 |
50.62 07.01.25 |
45.81 14.01.25 |
375'772 |
|
Hermes Intl 14.01.2025 / 17:30:00 |
2'358.00 | 0.34% |
2'391.00 09:00 |
2'358.00 17:28 |
2'401.00 10.01.25 |
2224.5 03.01.25 |
34'504 |
|
Kering 14.01.2025 / 17:30:00 |
220.50 | -3.13% |
230.50 09:06 |
220.30 17:28 |
242.10 02.01.25 |
220.3 14.01.25 |
143'446 |
|
L'Oreal 14.01.2025 / 17:30:00 |
326.50 | -0.46% |
332.70 09:00 |
326.20 17:19 |
341.95 07.01.25 |
324.05 13.01.25 |
232'553 |
|
LEGRAND 14.01.2025 / 17:30:00 |
95.28 | -0.23% |
96.80 09:01 |
95.20 17:12 |
97.98 10.01.25 |
92.34 03.01.25 |
200'550 |
|
LVMH 14.01.2025 / 17:30:00 |
651.80 | 0.95% |
662.60 12:11 |
651.30 17:29 |
662.60 14.01.25 |
609.6 03.01.25 |
284'621 |
|
Orange 14.01.2025 / 17:30:00 |
9.912 | 0.83% |
9.979 11:57 |
9.830 09:00 |
9.979 14.01.25 |
9.442 08.01.25 |
2'429'034 |
|
Pernod Ricard 14.01.2025 / 17:30:00 |
104.30 | -0.43% |
107.15 09:14 |
104.15 16:35 |
110.70 07.01.25 |
104 13.01.25 |
459'580 |