×
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 - 15:37:15
- 782.93
- -0.92%
- -7.27
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 11.07.2025 / 15:21:18 |
2'446.00 | -1.07% | -26.50 | 2'445.00 | 2'446.00 | 16'226 | |
|
France 40 11.07.2025 / 15:37:17 |
782.95 | -0.92% | -7.25 | 0 | |||
|
LVMH 11.07.2025 / 15:22:18 |
491.08 | -2.35% | -11.83 | 491.05 | 491.10 | 245'883 | |
|
L'Oreal 11.07.2025 / 15:22:01 |
375.10 | -1.96% | -7.50 | 375.05 | 375.10 | 112'373 | |
|
Safran 11.07.2025 / 15:22:06 |
278.40 | 0.54% | 1.50 | 278.40 | 278.50 | 105'777 | |
|
Thales 11.07.2025 / 15:22:16 |
251.50 | 2.13% | 5.25 | 251.40 | 251.60 | 133'437 | |
|
EssilorLuxott 11.07.2025 / 15:22:01 |
244.80 | -2.29% | -5.75 | 244.80 | 244.90 | 117'764 | |
|
Schneider El 11.07.2025 / 15:22:14 |
225.18 | -0.27% | -0.60 | 225.10 | 225.20 | 272'586 | |
|
Kering 11.07.2025 / 15:21:53 |
200.10 | -2.89% | -5.95 | 200.05 | 200.15 | 157'211 | |
|
Sartorius Sted 11.07.2025 / 15:21:21 |
204.90 | -0.34% | -0.70 | 204.80 | 205.00 | 9'852 | |
|
Airbus Br Rg 11.07.2025 / 15:22:09 |
182.88 | -0.35% | -0.64 | 182.86 | 182.92 | 375'072 | |
|
Air Liquide 11.07.2025 / 15:22:01 |
175.36 | -0.62% | -1.10 | 175.36 | 175.40 | 223'246 | |
|
Euronext Br Rg 11.07.2025 / 15:21:07 |
148.05 | -0.44% | -0.65 | 148.00 | 148.10 | 49'880 | |
|
Capgemini 11.07.2025 / 15:22:01 |
141.85 | -2.37% | -3.45 | 141.80 | 141.85 | 99'838 | |
|
Vinci 11.07.2025 / 15:22:02 |
125.88 | -0.20% | -0.25 | 125.85 | 125.90 | 175'933 | |
|
bioMerieux 11.07.2025 / 15:21:49 |
120.60 | -0.50% | -0.60 | 120.50 | 120.70 | 29'644 | |
|
Eiffage 11.07.2025 / 15:22:13 |
116.85 | -0.30% | -0.35 | 116.80 | 116.90 | 150'933 | |
|
LEGRAND 11.07.2025 / 15:22:06 |
113.58 | 0.20% | 0.23 | 113.55 | 113.60 | 146'079 | |
|
ADP 11.07.2025 / 15:21:02 |
106.45 | 0.95% | 1.00 | 106.40 | 106.60 | 13'442 | |
|
Saint-Gobain 11.07.2025 / 15:21:58 |
100.25 | -1.23% | -1.25 | 100.25 | 100.35 | 208'739 | |
|
Pernod Ricard 11.07.2025 / 15:22:17 |
95.27 | -0.45% | -0.43 | 95.26 | 95.28 | 321'430 | |
|
Publicis Grp 11.07.2025 / 15:22:04 |
89.27 | -1.25% | -1.13 | 89.26 | 89.28 | 180'310 | |
|
Sanofi 11.07.2025 / 15:22:01 |
83.22 | -1.18% | -0.99 | 83.20 | 83.22 | 553'509 | |
|
BNP Paribas A 11.07.2025 / 15:22:06 |
76.40 | -1.90% | -1.48 | 76.39 | 76.41 | 620'738 | |
|
Amundi 11.07.2025 / 15:21:07 |
70.70 | -0.14% | -0.10 | 70.65 | 70.75 | 22'000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
France 40 11.07.2025 / 15:37:17 |
782.95 | 6.47% | 6.48% | 1.70% | 1.97% | 8.35% | 2.39% | 32.13% |
|
Accor 11.07.2025 / 15:20:48 |
47.21 | 1.15% | 37.14% | 2.65% | 9.26% | 21.76% | 19.19% | 75.09% |
|
ADP 11.07.2025 / 15:21:02 |
106.45 | -6.10% | -10.10% | -0.05% | -1.30% | 0.91% | -10.92% | -13.67% |
|
Air Liquide 11.07.2025 / 15:22:01 |
175.36 | 12.90% | 10.21% | 0.24% | -3.87% | 1.76% | 5.35% | 51.10% |
|
Airbus Br Rg 11.07.2025 / 15:22:09 |
182.88 | 18.48% | 31.41% | 4.36% | 13.46% | 34.49% | 37.19% | 91.09% |
|
Amundi 11.07.2025 / 15:21:07 |
70.70 | 9.94% | 14.94% | 3.14% | 6.24% | 9.22% | 6.16% | 37.86% |
|
AXA 11.07.2025 / 15:22:12 |
41.66 | 21.30% | 41.27% | 1.54% | 0.28% | 5.07% | 28.64% | 92.83% |
|
bioMerieux 11.07.2025 / 15:21:49 |
120.60 | 17.21% | 20.54% | 1.34% | 0.00% | 6.22% | 25.30% | 15.48% |
|
BNP Paribas A 11.07.2025 / 15:22:06 |
76.40 | 31.18% | 24.43% | 1.99% | 1.62% | 9.95% | 22.04% | 71.32% |
|
Bouygues 11.07.2025 / 15:21:33 |
38.47 | 34.39% | 13.26% | -1.27% | 1.80% | 3.18% | 19.90% | 35.28% |
|
Bureau Veritas 11.07.2025 / 15:22:16 |
28.12 | -3.56% | 23.79% | 0.64% | -3.50% | 5.86% | 5.87% | 14.63% |
|
Capgemini 11.07.2025 / 15:22:01 |
141.85 | -7.92% | -23.02% | -2.24% | -5.34% | 14.50% | -26.53% | -13.25% |
|
Credit Agricole 11.07.2025 / 15:22:08 |
15.995 | 21.51% | 26.48% | 0.72% | 1.22% | -0.38% | 17.91% | 85.84% |
|
Danone 11.07.2025 / 15:21:35 |
68.08 | 4.92% | 15.93% | -1.29% | -6.41% | -7.84% | 15.23% | 26.95% |
|
Dassault Syst 11.07.2025 / 15:22:01 |
31.91 | -3.56% | -27.07% | 1.85% | 0.76% | -1.74% | -7.69% | -13.42% |
|
Eiffage 11.07.2025 / 15:22:13 |
116.85 | 38.27% | 21.17% | 0.17% | -1.20% | 3.03% | 25.75% | 33.21% |
|
ENGIE 11.07.2025 / 15:22:05 |
19.645 | 26.74% | 22.45% | -0.86% | -0.92% | 4.00% | 39.50% | 79.80% |
|
EssilorLuxott 11.07.2025 / 15:22:01 |
244.80 | 7.14% | 37.97% | 4.97% | 1.28% | 1.03% | 20.29% | 74.42% |
|
Euronext Br Rg 11.07.2025 / 15:21:07 |
148.05 | 37.05% | 89.25% | 1.44% | 4.52% | 6.44% | 60.23% | 94.07% |
|
Hermes Intl 11.07.2025 / 15:21:18 |
2'446.00 | 6.67% | 28.86% | 4.09% | 6.84% | 7.92% | 12.46% | 131.07% |
|
Kering 11.07.2025 / 15:21:53 |
200.10 | -14.38% | -48.36% | 1.13% | 16.27% | 25.46% | -41.04% | -58.87% |
|
L'Oreal 11.07.2025 / 15:22:01 |
375.10 | 11.90% | -15.10% | 1.42% | 1.12% | 11.92% | -9.28% | 15.78% |
|
LEGRAND 11.07.2025 / 15:22:06 |
113.58 | 20.71% | 20.46% | 1.45% | 3.23% | 20.82% | 16.91% | 55.74% |
|
LVMH 11.07.2025 / 15:22:18 |
491.08 | -21.12% | -31.45% | 2.82% | 6.52% | 3.49% | -32.33% | -17.14% |
|
Michelin Rg 11.07.2025 / 15:21:54 |
32.38 | 2.67% | 0.65% | 3.01% | 0.64% | 8.29% | -7.96% | 20.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 11.07.2025 / 15:21:18 |
2'446.00 | -1.07% |
2'463.00 09:00 |
2'418.50 12:11 |
2'956.00 14.02.25 |
2097 07.04.25 |
16'226 |
|
France 40 11.07.2025 / 15:37:17 |
782.95 | -0.92% |
790.20 09:00 |
781.46 11:59 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
LVMH 11.07.2025 / 15:22:18 |
491.08 | -2.35% |
501.10 09:00 |
488.70 14:28 |
762.80 28.01.25 |
436.55 26.06.25 |
245'883 |
|
L'Oreal 11.07.2025 / 15:22:01 |
375.10 | -1.96% |
380.95 09:00 |
374.20 14:20 |
394.65 02.05.25 |
323.7 15.01.25 |
112'373 |
|
Safran 11.07.2025 / 15:22:06 |
278.40 | 0.54% |
279.25 13:54 |
275.00 09:00 |
280.90 10.07.25 |
192.55 07.04.25 |
105'777 |
|
Thales 11.07.2025 / 15:22:16 |
251.50 | 2.13% |
252.45 09:07 |
247.60 09:00 |
276.80 05.06.25 |
134.2 06.01.25 |
133'437 |
|
EssilorLuxott 11.07.2025 / 15:22:01 |
244.80 | -2.29% |
249.40 09:01 |
244.50 14:22 |
297.95 14.02.25 |
226 07.04.25 |
117'764 |
|
Schneider El 11.07.2025 / 15:22:14 |
225.18 | -0.27% |
225.85 09:19 |
223.48 12:01 |
273.05 23.01.25 |
171.52 07.04.25 |
272'586 |
|
Kering 11.07.2025 / 15:21:53 |
200.10 | -2.89% |
206.05 09:00 |
198.50 13:44 |
283.33 14.02.25 |
149.8 07.04.25 |
157'211 |
|
Sartorius Sted 11.07.2025 / 15:21:21 |
204.90 | -0.34% |
205.55 10:00 |
203.20 09:14 |
239.70 28.01.25 |
148.65 07.04.25 |
9'852 |
|
Airbus Br Rg 11.07.2025 / 15:22:09 |
182.88 | -0.35% |
183.36 13:54 |
181.26 12:00 |
184.32 10.07.25 |
126.4 07.04.25 |
375'072 |
|
Air Liquide 11.07.2025 / 15:22:01 |
175.36 | -0.62% |
176.52 09:23 |
174.96 11:18 |
187.14 16.05.25 |
154.18 02.01.25 |
223'246 |
|
Euronext Br Rg 11.07.2025 / 15:21:07 |
148.05 | -0.44% |
148.70 09:20 |
146.60 11:04 |
150.95 09.05.25 |
104.6 14.01.25 |
49'880 |
|
Capgemini 11.07.2025 / 15:22:01 |
141.85 | -2.37% |
144.15 09:05 |
141.15 14:39 |
186.65 14.02.25 |
112.3 07.04.25 |
99'838 |
|
Vinci 11.07.2025 / 15:22:02 |
125.88 | -0.20% |
126.35 09:30 |
125.05 11:53 |
130.10 26.05.25 |
97.98 13.01.25 |
175'933 |
|
bioMerieux 11.07.2025 / 15:21:49 |
120.60 | -0.50% |
121.30 09:03 |
119.40 11:29 |
122.50 12.06.25 |
101.7 03.01.25 |
29'644 |
|
Eiffage 11.07.2025 / 15:22:13 |
116.85 | -0.30% |
117.63 09:30 |
116.00 10:44 |
127.90 20.05.25 |
82.16 13.01.25 |
150'933 |
|
LEGRAND 11.07.2025 / 15:22:06 |
113.58 | 0.20% |
114.00 09:19 |
112.95 12:12 |
114.95 10.07.25 |
82.92 07.04.25 |
146'079 |
|
ADP 11.07.2025 / 15:21:02 |
106.45 | 0.95% |
106.55 13:45 |
105.40 09:03 |
119.00 20.05.25 |
89.5 07.04.25 |
13'442 |
|
Saint-Gobain 11.07.2025 / 15:21:58 |
100.25 | -1.23% |
100.73 09:02 |
99.16 11:52 |
106.65 07.03.25 |
72.34 07.04.25 |
208'739 |
|
Pernod Ricard 11.07.2025 / 15:22:17 |
95.27 | -0.45% |
96.22 09:58 |
94.82 14:25 |
112.88 28.01.25 |
83.14 07.04.25 |
321'430 |
|
Publicis Grp 11.07.2025 / 15:22:04 |
89.27 | -1.25% |
89.52 09:02 |
88.84 11:52 |
109.25 06.02.25 |
73.94 07.04.25 |
180'310 |
|
Sanofi 11.07.2025 / 15:22:01 |
83.22 | -1.18% |
84.10 09:00 |
83.10 14:55 |
110.90 10.03.25 |
81.5 01.07.25 |
553'509 |
|
BNP Paribas A 11.07.2025 / 15:22:06 |
76.40 | -1.90% |
78.19 09:00 |
76.13 14:24 |
81.93 26.03.25 |
57.91 02.01.25 |
620'738 |
|
Amundi 11.07.2025 / 15:21:07 |
70.70 | -0.14% |
70.80 13:22 |
70.45 10:31 |
76.00 25.03.25 |
56.45 07.04.25 |
22'000 |