×
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
- 04.07.2025 - 17:30:01
- 769.88
- -0.71%
- -5.47
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 04.07.2025 / 17:30:01 |
769.88 | -0.71% | -5.47 | 0 | |||
|
Accor 04.07.2025 / 17:30:00 |
45.99 | -0.54% | -0.25 | 45.98 | 46.00 | 0 | |
|
ADP 04.07.2025 / 17:30:00 |
106.50 | -0.93% | -1.00 | 106.30 | 106.20 | 0 | |
|
Air Liquide 04.07.2025 / 17:30:00 |
174.94 | -0.57% | -1.00 | 174.92 | 174.96 | 0 | |
|
Airbus Br Rg 04.07.2025 / 17:30:00 |
175.24 | -0.65% | -1.14 | 175.12 | 175.28 | 0 | |
|
Amundi 04.07.2025 / 17:30:00 |
68.55 | -0.72% | -0.50 | 68.30 | 68.65 | 0 | |
|
AXA 04.07.2025 / 17:30:00 |
41.03 | -0.79% | -0.33 | 41.02 | 41.03 | 0 | |
|
bioMerieux 04.07.2025 / 17:30:00 |
119.00 | 0.25% | 0.30 | 118.60 | 119.10 | 0 | |
|
BNP Paribas A 04.07.2025 / 17:30:00 |
74.91 | -2.16% | -1.65 | 74.88 | 74.88 | 0 | |
|
Bouygues 04.07.2025 / 17:30:00 |
38.97 | -0.32% | -0.13 | 38.22 | 38.97 | 0 | |
|
Bureau Veritas 04.07.2025 / 17:30:00 |
27.94 | -0.71% | -0.20 | 27.92 | 27.96 | 0 | |
|
Capgemini 04.07.2025 / 17:30:00 |
145.10 | -0.75% | -1.10 | 145.00 | 145.15 | 0 | |
|
Credit Agricole 04.07.2025 / 17:30:00 |
15.880 | -1.63% | -0.26 | 15.875 | 15.885 | 0 | |
|
Danone 04.07.2025 / 17:30:00 |
68.97 | 0.09% | 0.06 | 69.08 | 69.08 | 0 | |
|
Dassault Syst 04.07.2025 / 17:30:00 |
31.33 | 0.03% | 0.01 | 31.32 | 31.37 | 0 | |
|
Eiffage 04.07.2025 / 17:30:00 |
116.65 | -0.45% | -0.53 | 116.15 | 116.75 | 0 | |
|
ENGIE 04.07.2025 / 17:30:00 |
19.815 | 1.58% | 0.31 | 19.810 | 19.815 | 0 | |
|
EssilorLuxott 04.07.2025 / 17:30:00 |
233.20 | -0.93% | -2.20 | 233.00 | 233.30 | 0 | |
|
Euronext Br Rg 04.07.2025 / 17:30:00 |
145.95 | 1.07% | 1.55 | 145.90 | 146.00 | 0 | |
|
Hermes Intl 04.07.2025 / 17:30:00 |
2'350.00 | -0.17% | -4.00 | 2'348.00 | 2'350.00 | 0 | |
|
Kering 04.07.2025 / 17:30:00 |
197.86 | -0.66% | -1.32 | 197.80 | 197.88 | 0 | |
|
L'Oreal 04.07.2025 / 17:30:00 |
369.85 | -0.82% | -3.05 | 369.95 | 369.95 | 0 | |
|
LEGRAND 04.07.2025 / 17:30:00 |
111.95 | -0.53% | -0.60 | 111.90 | 112.00 | 0 | |
|
LVMH 04.07.2025 / 17:30:00 |
477.60 | -2.04% | -9.95 | 477.55 | 477.65 | 0 | |
|
Michelin Rg 04.07.2025 / 17:30:00 |
31.44 | -0.98% | -0.31 | 31.43 | 31.47 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Safran 04.07.2025 / 17:30:00 |
269.65 | 27.74% | 69.23% | -0.90% | 1.26% | 32.51% | 33.16% | 183.75% |
|
Saint-Gobain 04.07.2025 / 17:30:00 |
96.94 | 14.15% | 47.43% | -3.78% | -4.26% | 17.42% | 25.42% | 139.47% |
|
Societe Generale 04.07.2025 / 17:30:00 |
48.63 | 81.79% | 105.29% | -0.04% | -1.62% | 30.74% | 106.28% | 137.06% |
|
Hermes Intl 04.07.2025 / 17:30:00 |
2'350.00 | 1.55% | 22.68% | 3.32% | 1.34% | 2.89% | 11.35% | 120.93% |
|
Thales 04.07.2025 / 17:30:00 |
245.00 | 75.37% | 81.92% | -0.16% | -6.26% | -0.12% | 58.06% | 102.66% |
|
Schneider El 04.07.2025 / 17:30:00 |
221.93 | -6.66% | 23.86% | -3.37% | -2.49% | 13.24% | -2.49% | 102.36% |
|
Publicis Grp 04.07.2025 / 17:30:00 |
89.98 | -10.00% | 9.98% | -6.06% | -5.24% | 9.87% | -10.51% | 98.33% |
|
AXA 04.07.2025 / 17:30:00 |
41.03 | 20.40% | 40.22% | -2.10% | -4.19% | 10.37% | 28.48% | 90.33% |
|
Euronext Br Rg 04.07.2025 / 17:30:00 |
145.95 | 33.09% | 83.77% | -0.10% | -0.38% | 6.69% | 62.44% | 87.14% |
|
Airbus Br Rg 04.07.2025 / 17:30:00 |
175.24 | 13.87% | 26.30% | -1.71% | 5.89% | 29.81% | 28.44% | 85.20% |
|
Credit Agricole 04.07.2025 / 17:30:00 |
15.880 | 20.67% | 25.60% | -0.81% | -2.35% | 2.88% | 16.81% | 84.49% |
|
Accor 04.07.2025 / 17:30:00 |
45.99 | -1.43% | 33.64% | 4.39% | 0.60% | 21.33% | 19.11% | 78.33% |
|
ENGIE 04.07.2025 / 17:30:00 |
19.815 | 26.92% | 22.63% | -0.29% | 3.35% | 9.51% | 38.59% | 74.27% |
|
BNP Paribas A 04.07.2025 / 17:30:00 |
74.91 | 28.95% | 22.32% | -2.37% | -4.10% | 13.90% | 17.59% | 68.97% |
|
Renault 04.07.2025 / 17:30:00 |
40.41 | -9.94% | 10.22% | 0.67% | -5.94% | -5.97% | -19.08% | 66.99% |
|
EssilorLuxott 04.07.2025 / 17:30:00 |
233.20 | 0.66% | 29.63% | -0.51% | -6.12% | -3.72% | 15.67% | 63.52% |
|
LEGRAND 04.07.2025 / 17:30:00 |
111.95 | 19.86% | 19.61% | -2.06% | 1.82% | 23.92% | 18.52% | 60.51% |
|
Air Liquide 04.07.2025 / 17:30:00 |
174.94 | 12.57% | 9.89% | -0.77% | -4.40% | 3.98% | 7.21% | 52.46% |
|
Vinci 04.07.2025 / 17:30:00 |
124.28 | 25.45% | 10.15% | -0.62% | -1.62% | 9.88% | 17.94% | 45.63% |
|
Amundi 04.07.2025 / 17:30:00 |
68.55 | 7.22% | 12.09% | -1.58% | -7.68% | 10.83% | 6.28% | 37.14% |
|
Bouygues 04.07.2025 / 17:30:00 |
38.97 | 36.06% | 14.67% | 1.16% | 2.22% | 10.79% | 23.54% | 35.63% |
|
Eiffage 04.07.2025 / 17:30:00 |
116.65 | 38.24% | 21.15% | -2.02% | -2.93% | 11.79% | 27.11% | 35.09% |
|
France 40 04.07.2025 / 17:30:01 |
769.88 | 4.69% | 4.48% | 0.10% | -1.35% | 8.13% | 1.55% | 31.87% |
|
Danone 04.07.2025 / 17:30:00 |
68.97 | 6.28% | 17.43% | -0.48% | -6.91% | -3.31% | 18.06% | 29.29% |
|
Veolia Environnem 04.07.2025 / 17:30:00 |
30.43 | 12.28% | 6.76% | -0.47% | 1.06% | 2.37% | 2.82% | 29.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 04.07.2025 / 17:30:01 |
769.88 | -0.71% |
775.35 09:00 |
765.97 10:52 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Accor 04.07.2025 / 17:30:00 |
45.99 | -0.54% |
46.25 09:00 |
45.55 10:34 |
51.10 13.02.25 |
34.84 07.04.25 |
295'335 |
|
ADP 04.07.2025 / 17:30:00 |
106.50 | -0.93% |
107.20 09:03 |
106.00 10:52 |
119.00 20.05.25 |
89.5 07.04.25 |
13'892 |
|
Air Liquide 04.07.2025 / 17:30:00 |
174.94 | -0.57% |
175.53 09:16 |
174.10 10:54 |
187.14 16.05.25 |
154.18 02.01.25 |
237'037 |
|
Airbus Br Rg 04.07.2025 / 17:30:00 |
175.24 | -0.65% |
175.94 16:50 |
174.34 11:01 |
178.74 27.06.25 |
126.4 07.04.25 |
412'349 |
|
Amundi 04.07.2025 / 17:30:00 |
68.55 | -0.72% |
68.80 09:02 |
68.05 10:45 |
76.00 25.03.25 |
56.45 07.04.25 |
36'096 |
|
AXA 04.07.2025 / 17:30:00 |
41.03 | -0.79% |
41.38 09:17 |
40.94 14:16 |
42.98 09.06.25 |
33.17 13.01.25 |
542'452 |
|
bioMerieux 04.07.2025 / 17:30:00 |
119.00 | 0.25% |
119.20 15:40 |
118.30 12:04 |
122.50 12.06.25 |
101.7 03.01.25 |
38'584 |
|
BNP Paribas A 04.07.2025 / 17:30:00 |
74.91 | -2.16% |
76.33 09:00 |
74.60 14:48 |
81.93 26.03.25 |
57.91 02.01.25 |
742'080 |
|
Bouygues 04.07.2025 / 17:30:00 |
38.97 | -0.32% |
39.16 09:10 |
38.79 10:32 |
39.73 23.05.25 |
28.31 13.01.25 |
180'074 |
|
Bureau Veritas 04.07.2025 / 17:30:00 |
27.94 | -0.71% |
28.02 09:00 |
27.76 10:51 |
31.54 15.01.25 |
24.22 07.04.25 |
272'584 |
|
Capgemini 04.07.2025 / 17:30:00 |
145.10 | -0.75% |
145.75 12:38 |
144.00 09:12 |
186.65 14.02.25 |
112.3 07.04.25 |
80'437 |
|
Credit Agricole 04.07.2025 / 17:30:00 |
15.880 | -1.63% |
16.120 09:11 |
15.850 14:47 |
17.775 21.05.25 |
13.0975 02.01.25 |
582'618 |
|
Danone 04.07.2025 / 17:30:00 |
68.97 | 0.09% |
69.48 09:25 |
68.72 14:16 |
77.16 02.05.25 |
63.52 16.01.25 |
362'093 |
|
Dassault Syst 04.07.2025 / 17:30:00 |
31.33 | 0.03% |
31.33 17:29 |
30.86 10:57 |
41.17 06.02.25 |
30.18 26.06.25 |
342'639 |
|
Eiffage 04.07.2025 / 17:30:00 |
116.65 | -0.45% |
117.35 09:01 |
116.05 10:33 |
127.90 20.05.25 |
82.16 13.01.25 |
53'945 |
|
ENGIE 04.07.2025 / 17:30:00 |
19.815 | 1.58% |
19.858 15:55 |
19.470 10:32 |
20.14 01.07.25 |
15.325 29.01.25 |
1'545'687 |
|
EssilorLuxott 04.07.2025 / 17:30:00 |
233.20 | -0.93% |
234.40 09:01 |
232.25 12:53 |
297.95 14.02.25 |
226 07.04.25 |
124'040 |
|
Euronext Br Rg 04.07.2025 / 17:30:00 |
145.95 | 1.07% |
146.30 09:37 |
144.75 14:17 |
150.95 09.05.25 |
104.6 14.01.25 |
43'841 |
|
Hermes Intl 04.07.2025 / 17:30:00 |
2'350.00 | -0.17% |
2'351.00 16:15 |
2'323.00 09:08 |
2'956.00 14.02.25 |
2097 07.04.25 |
20'332 |
|
Kering 04.07.2025 / 17:30:00 |
197.86 | -0.66% |
198.70 16:58 |
193.67 09:08 |
283.33 14.02.25 |
149.8 07.04.25 |
206'215 |
|
L'Oreal 04.07.2025 / 17:30:00 |
369.85 | -0.82% |
372.35 09:39 |
368.10 09:09 |
394.65 02.05.25 |
323.7 15.01.25 |
159'981 |
|
LEGRAND 04.07.2025 / 17:30:00 |
111.95 | -0.53% |
112.18 16:25 |
110.80 10:52 |
114.75 30.06.25 |
82.92 07.04.25 |
279'174 |
|
LVMH 04.07.2025 / 17:30:00 |
477.60 | -2.04% |
483.50 09:00 |
474.85 09:11 |
762.80 28.01.25 |
436.55 26.06.25 |
181'987 |
|
Michelin Rg 04.07.2025 / 17:30:00 |
31.44 | -0.98% |
31.60 09:00 |
31.31 14:47 |
35.70 11.03.25 |
28.47 09.04.25 |
511'450 |