×
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
- 07.07.2025 - 17:30:02
- 772.44
- 0.33%
- 2.56
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 07.07.2025 / 17:30:02 |
772.44 | 0.33% | 2.56 | 0 | |||
|
Accor 07.07.2025 / 17:30:00 |
46.78 | 1.72% | 0.79 | 46.92 | 46.92 | 484'896 | |
|
ADP 07.07.2025 / 17:30:00 |
106.25 | -0.23% | -0.25 | 106.50 | 106.50 | 12'352 | |
|
Air Liquide 07.07.2025 / 17:30:00 |
175.26 | 0.18% | 0.32 | 175.40 | 175.40 | 192'137 | |
|
Airbus Br Rg 07.07.2025 / 17:30:00 |
177.23 | 1.14% | 1.99 | 177.28 | 177.28 | 475'524 | |
|
Amundi 07.07.2025 / 17:30:00 |
68.95 | 0.58% | 0.40 | 69.05 | 69.05 | 37'671 | |
|
AXA 07.07.2025 / 17:30:00 |
41.46 | 1.05% | 0.43 | 41.53 | 41.53 | 814'322 | |
|
bioMerieux 07.07.2025 / 17:30:00 |
118.90 | -0.08% | -0.10 | 118.70 | 118.90 | 14'608 | |
|
BNP Paribas A 07.07.2025 / 17:30:00 |
75.71 | 1.07% | 0.80 | 75.94 | 75.94 | 677'456 | |
|
Bouygues 07.07.2025 / 17:30:00 |
39.05 | 0.21% | 0.08 | 39.03 | 39.25 | 266'863 | |
|
Bureau Veritas 07.07.2025 / 17:30:00 |
28.06 | 0.43% | 0.12 | 28.12 | 28.12 | 141'712 | |
|
Capgemini 07.07.2025 / 17:30:00 |
137.85 | -5.00% | -7.25 | 137.15 | 137.15 | 705'812 | |
|
Credit Agricole 07.07.2025 / 17:30:00 |
15.898 | 0.11% | 0.02 | 15.940 | 15.940 | 1'022'317 | |
|
Danone 07.07.2025 / 17:30:00 |
68.13 | -1.22% | -0.84 | 68.12 | 68.12 | 760'671 | |
|
Dassault Syst 07.07.2025 / 17:30:00 |
31.22 | -0.35% | -0.11 | 31.30 | 31.30 | 518'809 | |
|
Eiffage 07.07.2025 / 17:30:00 |
117.20 | 0.47% | 0.55 | 117.15 | 117.30 | 79'561 | |
|
ENGIE 07.07.2025 / 17:30:00 |
19.733 | -0.42% | -0.08 | 19.735 | 19.735 | 1'120'477 | |
|
EssilorLuxott 07.07.2025 / 17:30:00 |
236.80 | 1.54% | 3.60 | 236.90 | 236.90 | 121'548 | |
|
Euronext Br Rg 07.07.2025 / 17:30:00 |
147.65 | 1.16% | 1.70 | 147.60 | 147.70 | 57'478 | |
|
Hermes Intl 07.07.2025 / 17:30:00 |
2'402.50 | 2.23% | 52.50 | 2'400.00 | 2'400.00 | 25'043 | |
|
Kering 07.07.2025 / 17:30:00 |
196.10 | -0.89% | -1.76 | 195.40 | 195.40 | 93'294 | |
|
L'Oreal 07.07.2025 / 17:30:00 |
372.50 | 0.72% | 2.65 | 372.75 | 372.75 | 136'429 | |
|
LEGRAND 07.07.2025 / 17:30:00 |
112.60 | 0.58% | 0.65 | 112.75 | 112.75 | 133'229 | |
|
LVMH 07.07.2025 / 17:30:00 |
475.95 | -0.35% | -1.65 | 475.35 | 475.35 | 165'938 | |
|
Michelin Rg 07.07.2025 / 17:30:00 |
31.46 | 0.08% | 0.03 | 31.51 | 31.51 | 768'437 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
LVMH 07.07.2025 / 17:30:00 |
475.95 | -25.09% | -34.90% | 6.46% | 1.01% | -9.76% | -31.79% | -18.40% |
|
Kering 07.07.2025 / 17:30:00 |
196.10 | -17.78% | -50.41% | 5.65% | 10.33% | 14.95% | -39.61% | -59.65% |
|
Pernod Ricard 07.07.2025 / 17:30:00 |
89.36 | -17.60% | -43.70% | 5.53% | -1.27% | -4.51% | -30.57% | -48.59% |
|
Accor 07.07.2025 / 17:30:00 |
46.78 | -1.96% | 32.92% | 5.31% | 1.37% | 21.65% | 19.95% | 78.46% |
|
STMicroelectr Br Rg 07.07.2025 / 17:30:00 |
27.31 | 11.64% | -39.95% | 5.14% | 5.87% | 51.81% | -30.01% | -5.11% |
|
Hermes Intl 07.07.2025 / 17:30:00 |
2'402.50 | 1.38% | 22.47% | 4.37% | 3.62% | 2.61% | 15.06% | 120.66% |
|
Renault 07.07.2025 / 17:30:00 |
40.47 | -14.11% | 9.51% | 3.35% | -6.36% | -7.75% | -18.91% | 66.88% |
|
L'Oreal 07.07.2025 / 17:30:00 |
372.50 | 8.17% | -17.93% | 2.57% | -1.69% | 6.73% | -8.27% | 11.50% |
|
Societe Generale 07.07.2025 / 17:30:00 |
49.86 | 79.25% | 102.41% | 2.51% | 1.71% | 29.46% | 113.21% | 135.95% |
|
Dassault Syst 07.07.2025 / 17:30:00 |
31.22 | -6.34% | -29.17% | 1.78% | -3.07% | -4.82% | -12.16% | -10.65% |
|
Euronext Br Rg 07.07.2025 / 17:30:00 |
147.65 | 34.52% | 85.75% | 1.65% | 1.93% | 7.70% | 65.90% | 89.35% |
|
EssilorLuxott 07.07.2025 / 17:30:00 |
236.80 | -0.28% | 28.41% | 1.54% | -5.13% | -4.34% | 17.99% | 66.81% |
|
Bouygues 07.07.2025 / 17:30:00 |
39.05 | 35.62% | 14.30% | 1.32% | 2.66% | 9.03% | 23.17% | 35.81% |
|
Orange 07.07.2025 / 17:30:00 |
13.058 | 38.08% | 28.83% | 1.10% | 3.59% | 5.73% | 33.25% | 17.42% |
|
bioMerieux 07.07.2025 / 17:30:00 |
118.90 | 15.09% | 18.35% | 0.85% | -1.78% | 3.84% | 29.03% | 21.30% |
|
France 40 07.07.2025 / 17:30:02 |
772.44 | 5.04% | 3.74% | 0.56% | -0.80% | 6.16% | 2.24% | 30.07% |
|
Veolia Environnem 07.07.2025 / 17:30:00 |
30.49 | 12.02% | 6.51% | 0.46% | 1.68% | 1.80% | 4.53% | 29.52% |
|
Amundi 07.07.2025 / 17:30:00 |
68.95 | 6.44% | 11.28% | 0.07% | -7.51% | 8.33% | 7.95% | 36.28% |
|
Sanofi 07.07.2025 / 17:30:00 |
82.44 | -11.12% | -7.38% | 0.06% | -5.75% | -9.90% | -10.68% | -15.46% |
|
Air Liquide 07.07.2025 / 17:30:00 |
175.26 | 11.93% | 9.26% | -0.05% | -3.96% | 2.80% | 6.63% | 50.34% |
|
Vinci 07.07.2025 / 17:30:00 |
125.13 | 24.70% | 9.49% | -0.18% | -0.40% | 8.05% | 18.15% | 43.84% |
|
ADP 07.07.2025 / 17:30:00 |
106.25 | -5.16% | -9.21% | -0.23% | -4.84% | 7.38% | -9.73% | -14.56% |
|
Airbus Br Rg 07.07.2025 / 17:30:00 |
177.23 | 13.13% | 25.49% | -0.25% | 6.96% | 27.52% | 30.14% | 86.74% |
|
Safran 07.07.2025 / 17:30:00 |
274.80 | 27.64% | 69.10% | -0.51% | 3.58% | 31.17% | 33.43% | 184.14% |
|
AXA 07.07.2025 / 17:30:00 |
41.46 | 19.45% | 39.11% | -0.60% | -2.32% | 8.55% | 29.47% | 88.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 07.07.2025 / 17:30:02 |
772.44 | 0.33% |
773.55 15:58 |
768.89 10:32 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Accor 07.07.2025 / 17:30:00 |
46.78 | 1.72% |
46.94 15:58 |
46.07 09:03 |
51.10 13.02.25 |
34.84 07.04.25 |
484'896 |
|
ADP 07.07.2025 / 17:30:00 |
106.25 | -0.23% |
107.25 10:34 |
105.95 09:01 |
119.00 20.05.25 |
89.5 07.04.25 |
12'352 |
|
Air Liquide 07.07.2025 / 17:30:00 |
175.26 | 0.18% |
175.66 13:05 |
174.62 09:31 |
187.14 16.05.25 |
154.18 02.01.25 |
192'137 |
|
Airbus Br Rg 07.07.2025 / 17:30:00 |
177.23 | 1.14% |
177.86 15:58 |
176.04 09:20 |
178.74 27.06.25 |
126.4 07.04.25 |
475'524 |
|
Amundi 07.07.2025 / 17:30:00 |
68.95 | 0.58% |
69.20 15:52 |
68.35 09:06 |
76.00 25.03.25 |
56.45 07.04.25 |
37'671 |
|
AXA 07.07.2025 / 17:30:00 |
41.46 | 1.05% |
41.49 15:57 |
41.02 09:00 |
42.98 09.06.25 |
33.17 13.01.25 |
814'322 |
|
bioMerieux 07.07.2025 / 17:30:00 |
118.90 | -0.08% |
119.50 13:56 |
118.55 09:23 |
122.50 12.06.25 |
101.7 03.01.25 |
14'608 |
|
BNP Paribas A 07.07.2025 / 17:30:00 |
75.71 | 1.07% |
76.01 14:34 |
74.86 09:01 |
81.93 26.03.25 |
57.91 02.01.25 |
677'456 |
|
Bouygues 07.07.2025 / 17:30:00 |
39.05 | 0.21% |
39.28 09:44 |
38.77 13:47 |
39.73 23.05.25 |
28.31 13.01.25 |
266'863 |
|
Bureau Veritas 07.07.2025 / 17:30:00 |
28.06 | 0.43% |
28.09 17:09 |
27.95 12:35 |
31.54 15.01.25 |
24.22 07.04.25 |
141'712 |
|
Capgemini 07.07.2025 / 17:30:00 |
137.85 | -5.00% |
143.25 09:05 |
136.20 15:42 |
186.65 14.02.25 |
112.3 07.04.25 |
705'812 |
|
Credit Agricole 07.07.2025 / 17:30:00 |
15.898 | 0.11% |
16.003 14:42 |
15.863 11:03 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'022'317 |
|
Danone 07.07.2025 / 17:30:00 |
68.13 | -1.22% |
69.02 09:10 |
67.83 16:49 |
77.16 02.05.25 |
63.52 16.01.25 |
760'671 |
|
Dassault Syst 07.07.2025 / 17:30:00 |
31.22 | -0.35% |
31.37 16:01 |
30.98 11:41 |
41.17 06.02.25 |
30.18 26.06.25 |
518'809 |
|
Eiffage 07.07.2025 / 17:30:00 |
117.20 | 0.47% |
117.65 10:23 |
116.50 12:30 |
127.90 20.05.25 |
82.16 13.01.25 |
79'561 |
|
ENGIE 07.07.2025 / 17:30:00 |
19.733 | -0.42% |
19.850 09:04 |
19.660 10:47 |
20.14 01.07.25 |
15.325 29.01.25 |
1'120'477 |
|
EssilorLuxott 07.07.2025 / 17:30:00 |
236.80 | 1.54% |
237.20 16:25 |
232.50 09:31 |
297.95 14.02.25 |
226 07.04.25 |
121'548 |
|
Euronext Br Rg 07.07.2025 / 17:30:00 |
147.65 | 1.16% |
147.70 16:30 |
146.50 09:00 |
150.95 09.05.25 |
104.6 14.01.25 |
57'478 |
|
Hermes Intl 07.07.2025 / 17:30:00 |
2'402.50 | 2.23% |
2'404.50 17:24 |
2'344.00 09:18 |
2'956.00 14.02.25 |
2097 07.04.25 |
25'043 |
|
Kering 07.07.2025 / 17:30:00 |
196.10 | -0.89% |
197.70 09:00 |
194.42 11:14 |
283.33 14.02.25 |
149.8 07.04.25 |
93'294 |
|
L'Oreal 07.07.2025 / 17:30:00 |
372.50 | 0.72% |
372.83 17:04 |
368.65 12:10 |
394.65 02.05.25 |
323.7 15.01.25 |
136'429 |
|
LEGRAND 07.07.2025 / 17:30:00 |
112.60 | 0.58% |
112.90 15:54 |
111.93 10:19 |
114.75 30.06.25 |
82.92 07.04.25 |
133'229 |
|
LVMH 07.07.2025 / 17:30:00 |
475.95 | -0.35% |
479.20 09:02 |
470.70 10:32 |
762.80 28.01.25 |
436.55 26.06.25 |
165'938 |
|
Michelin Rg 07.07.2025 / 17:30:00 |
31.46 | 0.08% |
31.55 16:07 |
31.28 12:21 |
35.70 11.03.25 |
28.47 09.04.25 |
768'437 |