×
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
- 11.07.2025 - 10:23:38
- 784.24
- -0.75%
- -5.96
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 11.07.2025 / 10:23:40 |
784.24 | -0.75% | -5.96 | 0 | |||
|
Accor 11.07.2025 / 10:08:00 |
47.13 | -0.67% | -0.32 | 47.11 | 47.13 | 22'965 | |
|
ADP 11.07.2025 / 10:08:06 |
106.00 | 0.52% | 0.55 | 106.00 | 106.10 | 4'591 | |
|
Air Liquide 11.07.2025 / 10:08:28 |
175.95 | -0.29% | -0.51 | 175.94 | 175.96 | 50'703 | |
|
Airbus Br Rg 11.07.2025 / 10:08:36 |
182.18 | -0.73% | -1.34 | 182.16 | 182.20 | 84'994 | |
|
Amundi 11.07.2025 / 10:07:44 |
70.55 | -0.35% | -0.25 | 70.50 | 70.60 | 2'887 | |
|
AXA 11.07.2025 / 10:08:00 |
41.56 | -0.24% | -0.10 | 41.55 | 41.57 | 63'849 | |
|
bioMerieux 11.07.2025 / 10:07:49 |
120.00 | -0.99% | -1.20 | 119.80 | 120.10 | 3'570 | |
|
BNP Paribas A 11.07.2025 / 10:08:30 |
76.99 | -1.15% | -0.90 | 76.97 | 76.99 | 105'920 | |
|
Bouygues 11.07.2025 / 10:08:28 |
38.50 | -0.28% | -0.11 | 38.49 | 38.50 | 22'823 | |
|
Bureau Veritas 11.07.2025 / 10:07:57 |
28.16 | -0.14% | -0.04 | 28.14 | 28.16 | 59'353 | |
|
Capgemini 11.07.2025 / 10:08:25 |
143.70 | -1.10% | -1.60 | 143.65 | 143.75 | 21'348 | |
|
Credit Agricole 11.07.2025 / 10:07:48 |
16.130 | -0.77% | -0.13 | 16.125 | 16.135 | 77'867 | |
|
Danone 11.07.2025 / 10:08:29 |
67.96 | -0.10% | -0.07 | 67.96 | 67.98 | 80'900 | |
|
Dassault Syst 11.07.2025 / 10:07:32 |
32.06 | -0.62% | -0.20 | 32.05 | 32.07 | 106'906 | |
|
Eiffage 11.07.2025 / 10:08:40 |
116.43 | -0.66% | -0.78 | 116.40 | 116.50 | 39'043 | |
|
ENGIE 11.07.2025 / 10:08:38 |
19.580 | 0.51% | 0.10 | 19.575 | 19.585 | 340'810 | |
|
EssilorLuxott 11.07.2025 / 10:07:33 |
246.20 | -1.74% | -4.35 | 246.10 | 246.20 | 25'101 | |
|
Euronext Br Rg 11.07.2025 / 10:07:35 |
147.90 | -0.54% | -0.80 | 147.90 | 148.00 | 3'043 | |
|
Hermes Intl 11.07.2025 / 10:08:39 |
2'441.00 | -1.27% | -31.50 | 2'441.00 | 2'442.00 | 5'219 | |
|
Kering 11.07.2025 / 10:08:40 |
200.93 | -2.49% | -5.13 | 200.85 | 201.00 | 44'530 | |
|
L'Oreal 11.07.2025 / 10:08:32 |
376.60 | -1.57% | -6.00 | 376.50 | 376.60 | 30'659 | |
|
LEGRAND 11.07.2025 / 10:08:27 |
113.60 | 0.22% | 0.25 | 113.55 | 113.60 | 44'707 | |
|
LVMH 11.07.2025 / 10:08:36 |
494.50 | -1.67% | -8.40 | 494.45 | 494.55 | 57'645 | |
|
Michelin Rg 11.07.2025 / 10:08:00 |
32.62 | -0.15% | -0.05 | 32.61 | 32.62 | 72'580 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Pernod Ricard 11.07.2025 / 10:08:31 |
95.98 | -12.32% | -40.09% | 6.72% | 7.29% | 3.53% | -26.38% | -46.19% |
|
EssilorLuxott 11.07.2025 / 10:07:33 |
246.20 | 7.14% | 37.97% | 5.57% | 1.86% | 1.03% | 20.98% | 74.42% |
|
Airbus Br Rg 11.07.2025 / 10:08:36 |
182.18 | 18.48% | 31.41% | 3.96% | 13.03% | 34.49% | 36.67% | 91.09% |
|
Hermes Intl 11.07.2025 / 10:08:39 |
2'441.00 | 6.67% | 28.86% | 3.87% | 6.62% | 7.92% | 12.23% | 131.07% |
|
Michelin Rg 11.07.2025 / 10:08:00 |
32.62 | 2.67% | 0.65% | 3.77% | 1.38% | 8.29% | -7.28% | 20.75% |
|
LVMH 11.07.2025 / 10:08:36 |
494.50 | -21.12% | -31.45% | 3.54% | 7.27% | 3.49% | -31.86% | -17.14% |
|
Saint-Gobain 11.07.2025 / 10:08:00 |
100.10 | 17.89% | 52.27% | 3.26% | 4.14% | 17.34% | 26.68% | 136.13% |
|
Safran 11.07.2025 / 10:07:53 |
277.80 | 31.08% | 73.65% | 3.02% | 9.67% | 30.34% | 35.81% | 178.52% |
|
Amundi 11.07.2025 / 10:07:44 |
70.55 | 9.94% | 14.94% | 2.92% | 6.01% | 9.22% | 5.93% | 37.86% |
|
Renault 11.07.2025 / 10:07:53 |
41.54 | -11.08% | 13.37% | 2.80% | -3.37% | -4.68% | -17.25% | 70.23% |
|
Societe Generale 11.07.2025 / 10:08:24 |
49.98 | 86.73% | 110.86% | 2.78% | 3.82% | 28.06% | 111.76% | 143.27% |
|
BNP Paribas A 11.07.2025 / 10:08:30 |
76.99 | 31.18% | 24.43% | 2.77% | 2.40% | 9.95% | 22.98% | 71.32% |
|
Thales 11.07.2025 / 10:08:29 |
251.20 | 77.35% | 83.97% | 2.53% | 0.16% | -3.01% | 62.88% | 106.24% |
|
Accor 11.07.2025 / 10:08:00 |
47.13 | 1.15% | 37.14% | 2.48% | 9.07% | 21.76% | 18.99% | 75.09% |
|
Dassault Syst 11.07.2025 / 10:07:32 |
32.06 | -3.56% | -27.07% | 2.33% | 1.23% | -1.74% | -7.26% | -13.42% |
|
STMicroelectr Br Rg 11.07.2025 / 10:08:27 |
27.76 | 15.91% | -37.66% | 2.16% | 8.52% | 57.67% | -29.69% | -8.22% |
|
France 40 11.07.2025 / 10:23:40 |
784.24 | 6.64% | 6.48% | 1.87% | 2.14% | 8.35% | 2.56% | 32.13% |
|
L'Oreal 11.07.2025 / 10:08:32 |
376.60 | 11.90% | -15.10% | 1.83% | 1.52% | 11.92% | -8.91% | 15.78% |
|
TotalEnergies 11.07.2025 / 10:08:36 |
53.80 | 0.37% | -13.20% | 1.61% | -1.74% | 3.53% | -15.38% | 8.52% |
|
Credit Agricole 11.07.2025 / 10:07:48 |
16.130 | 21.51% | 26.48% | 1.57% | 2.07% | -0.38% | 18.91% | 85.84% |
|
Kering 11.07.2025 / 10:08:40 |
200.93 | -14.38% | -48.36% | 1.55% | 16.75% | 25.46% | -40.80% | -58.87% |
|
LEGRAND 11.07.2025 / 10:08:27 |
113.60 | 20.71% | 20.46% | 1.47% | 3.25% | 20.82% | 16.93% | 55.74% |
|
Euronext Br Rg 11.07.2025 / 10:07:35 |
147.90 | 37.05% | 89.25% | 1.34% | 4.41% | 6.44% | 60.06% | 94.07% |
|
AXA 11.07.2025 / 10:08:00 |
41.56 | 21.30% | 41.27% | 1.30% | 0.05% | 5.07% | 28.35% | 92.83% |
|
Schneider El 11.07.2025 / 10:08:36 |
224.68 | -6.40% | 24.20% | 1.24% | 1.73% | 10.15% | -4.56% | 92.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 11.07.2025 / 10:23:40 |
784.24 | -0.75% |
790.20 09:00 |
784.06 10:22 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Accor 11.07.2025 / 10:08:00 |
47.13 | -0.67% |
47.35 09:04 |
47.13 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
22'965 |
|
ADP 11.07.2025 / 10:08:06 |
106.00 | 0.52% |
106.30 10:00 |
105.40 09:03 |
119.00 20.05.25 |
89.5 07.04.25 |
4'591 |
|
Air Liquide 11.07.2025 / 10:08:28 |
175.95 | -0.29% |
176.52 09:23 |
175.85 09:36 |
187.14 16.05.25 |
154.18 02.01.25 |
50'703 |
|
Airbus Br Rg 11.07.2025 / 10:08:36 |
182.18 | -0.73% |
182.96 09:22 |
181.58 09:00 |
184.32 10.07.25 |
126.4 07.04.25 |
84'994 |
|
Amundi 11.07.2025 / 10:07:44 |
70.55 | -0.35% |
70.75 09:01 |
70.55 09:10 |
76.00 25.03.25 |
56.45 07.04.25 |
2'887 |
|
AXA 11.07.2025 / 10:08:00 |
41.56 | -0.24% |
41.73 09:30 |
41.45 09:00 |
42.98 09.06.25 |
33.17 13.01.25 |
63'849 |
|
bioMerieux 11.07.2025 / 10:07:49 |
120.00 | -0.99% |
121.30 09:03 |
120.00 10:07 |
122.50 12.06.25 |
101.7 03.01.25 |
3'570 |
|
BNP Paribas A 11.07.2025 / 10:08:30 |
76.99 | -1.15% |
78.19 09:00 |
76.96 10:08 |
81.93 26.03.25 |
57.91 02.01.25 |
105'920 |
|
Bouygues 11.07.2025 / 10:08:28 |
38.50 | -0.28% |
38.71 09:29 |
38.50 10:08 |
39.73 23.05.25 |
28.31 13.01.25 |
22'823 |
|
Bureau Veritas 11.07.2025 / 10:07:57 |
28.16 | -0.14% |
28.30 09:16 |
28.16 09:30 |
31.54 15.01.25 |
24.22 07.04.25 |
59'353 |
|
Capgemini 11.07.2025 / 10:08:25 |
143.70 | -1.10% |
144.15 09:05 |
142.95 09:29 |
186.65 14.02.25 |
112.3 07.04.25 |
21'348 |
|
Credit Agricole 11.07.2025 / 10:07:48 |
16.130 | -0.77% |
16.260 09:02 |
16.130 10:07 |
17.775 21.05.25 |
13.0975 02.01.25 |
77'867 |
|
Danone 11.07.2025 / 10:08:29 |
67.96 | -0.10% |
68.20 09:18 |
67.94 09:41 |
77.16 02.05.25 |
63.52 16.01.25 |
80'900 |
|
Dassault Syst 11.07.2025 / 10:07:32 |
32.06 | -0.62% |
32.16 09:45 |
31.89 09:14 |
41.17 06.02.25 |
30.18 26.06.25 |
106'906 |
|
Eiffage 11.07.2025 / 10:08:40 |
116.43 | -0.66% |
117.63 09:30 |
116.43 10:08 |
127.90 20.05.25 |
82.16 13.01.25 |
39'043 |
|
ENGIE 11.07.2025 / 10:08:38 |
19.580 | 0.51% |
19.660 09:20 |
19.555 09:00 |
20.14 01.07.25 |
15.325 29.01.25 |
340'810 |
|
EssilorLuxott 11.07.2025 / 10:07:33 |
246.20 | -1.74% |
249.40 09:01 |
246.20 10:07 |
297.95 14.02.25 |
226 07.04.25 |
25'101 |
|
Euronext Br Rg 11.07.2025 / 10:07:35 |
147.90 | -0.54% |
148.70 09:20 |
147.80 09:55 |
150.95 09.05.25 |
104.6 14.01.25 |
3'043 |
|
Hermes Intl 11.07.2025 / 10:08:39 |
2'441.00 | -1.27% |
2'463.00 09:00 |
2'429.00 09:33 |
2'956.00 14.02.25 |
2097 07.04.25 |
5'219 |
|
Kering 11.07.2025 / 10:08:40 |
200.93 | -2.49% |
206.05 09:00 |
199.70 09:16 |
283.33 14.02.25 |
149.8 07.04.25 |
44'530 |
|
L'Oreal 11.07.2025 / 10:08:32 |
376.60 | -1.57% |
380.95 09:00 |
374.85 09:30 |
394.65 02.05.25 |
323.7 15.01.25 |
30'659 |
|
LEGRAND 11.07.2025 / 10:08:27 |
113.60 | 0.22% |
114.00 09:19 |
113.13 09:00 |
114.95 10.07.25 |
82.92 07.04.25 |
44'707 |
|
LVMH 11.07.2025 / 10:08:36 |
494.50 | -1.67% |
501.10 09:00 |
493.05 09:30 |
762.80 28.01.25 |
436.55 26.06.25 |
57'645 |
|
Michelin Rg 11.07.2025 / 10:08:00 |
32.62 | -0.15% |
32.71 09:45 |
32.47 09:00 |
35.70 11.03.25 |
28.47 09.04.25 |
72'580 |