×
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
- 01.07.2025 - 17:30:00
- 767.18
- -0.13%
- -0.98
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
LVMH 01.07.2025 / 17:30:00 |
468.80 | 4.87% | 21.75 | 469.05 | 469.05 | 0 | |
|
Hermes Intl 01.07.2025 / 17:30:00 |
2'316.00 | 0.61% | 14.00 | 2'314.00 | 2'314.00 | 0 | |
|
L'Oreal 01.07.2025 / 17:30:00 |
372.85 | 2.67% | 9.70 | 372.85 | 372.85 | 0 | |
|
Kering 01.07.2025 / 17:30:00 |
194.71 | 4.90% | 9.09 | 194.62 | 195.52 | 0 | |
|
Pernod Ricard 01.07.2025 / 17:30:00 |
88.24 | 4.20% | 3.56 | 88.84 | 88.84 | 0 | |
|
EssilorLuxott 01.07.2025 / 17:30:00 |
235.40 | 0.94% | 2.20 | 234.90 | 234.90 | 0 | |
|
ADP 01.07.2025 / 17:30:00 |
108.30 | 1.69% | 1.80 | 106.20 | 108.70 | 0 | |
|
Renault 01.07.2025 / 17:30:00 |
40.14 | 2.50% | 0.98 | 40.17 | 40.17 | 0 | |
|
Danone 01.07.2025 / 17:30:00 |
70.08 | 1.29% | 0.89 | 70.20 | 70.20 | 0 | |
|
Sanofi 01.07.2025 / 17:30:00 |
83.04 | 0.79% | 0.65 | 83.07 | 83.07 | 0 | |
|
Air Liquide 01.07.2025 / 17:30:00 |
175.85 | 0.29% | 0.51 | 175.74 | 175.74 | 0 | |
|
Orange 01.07.2025 / 17:30:00 |
13.210 | 2.28% | 0.30 | 13.200 | 13.200 | 0 | |
|
Accor 01.07.2025 / 17:30:00 |
44.64 | 0.50% | 0.22 | 44.62 | 44.65 | 0 | |
|
Veolia Environnem 01.07.2025 / 17:30:00 |
30.46 | 0.36% | 0.11 | 30.48 | 30.48 | 0 | |
|
Sartorius Sted 01.07.2025 / 17:30:00 |
202.90 | 0.05% | 0.10 | 203.50 | 203.50 | 0 | |
|
Vinci 01.07.2025 / 17:30:00 |
125.45 | 0.08% | 0.10 | 125.45 | 125.45 | 0 | |
|
Bouygues 01.07.2025 / 17:30:00 |
38.60 | 0.17% | 0.07 | 38.60 | 38.61 | 0 | |
|
ENGIE 01.07.2025 / 17:30:00 |
19.985 | 0.28% | 0.06 | 19.995 | 19.995 | 0 | |
|
Dassault Syst 01.07.2025 / 17:30:00 |
30.70 | 0.08% | 0.03 | 30.73 | 30.73 | 0 | |
|
TotalEnergies 01.07.2025 / 17:30:00 |
52.29 | -0.10% | -0.05 | 52.35 | 52.35 | 0 | |
|
Capgemini 01.07.2025 / 17:30:00 |
145.40 | -0.07% | -0.10 | 145.20 | 145.20 | 0 | |
|
Eiffage 01.07.2025 / 17:30:00 |
118.98 | -0.08% | -0.10 | 118.65 | 119.00 | 0 | |
|
Credit Agricole 01.07.2025 / 17:30:00 |
15.963 | -0.64% | -0.10 | 15.950 | 15.950 | 0 | |
|
Michelin Rg 01.07.2025 / 17:30:00 |
31.53 | -0.44% | -0.14 | 31.47 | 31.47 | 0 | |
|
Euronext Br Rg 01.07.2025 / 17:30:00 |
145.00 | -0.17% | -0.25 | 145.00 | 147.80 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
France 40 01.07.2025 / 17:30:00 |
767.18 | 4.33% | 3.51% | 0.59% | -1.19% | 8.07% | 2.98% | 31.02% |
|
Accor 01.07.2025 / 17:30:00 |
44.64 | -5.31% | 28.38% | 0.79% | -2.36% | 19.26% | 16.86% | 71.97% |
|
ADP 01.07.2025 / 17:30:00 |
108.30 | -5.16% | -9.21% | 2.12% | -4.75% | 12.72% | -5.70% | -11.87% |
|
Air Liquide 01.07.2025 / 17:30:00 |
175.85 | 12.18% | 9.51% | -0.26% | -3.30% | 6.41% | 8.10% | 50.54% |
|
Airbus Br Rg 01.07.2025 / 17:30:00 |
172.76 | 14.71% | 27.23% | 1.31% | 3.93% | 23.84% | 31.00% | 92.19% |
|
Amundi 01.07.2025 / 17:30:00 |
68.00 | 6.99% | 11.85% | 0.44% | -7.29% | 13.76% | 9.94% | 31.99% |
|
AXA 01.07.2025 / 17:30:00 |
41.13 | 21.43% | 41.42% | -2.00% | -2.43% | 12.65% | 32.21% | 92.54% |
|
bioMerieux 01.07.2025 / 17:30:00 |
117.40 | 14.02% | 17.26% | -2.98% | -0.55% | 1.78% | 30.48% | 26.50% |
|
BNP Paribas A 01.07.2025 / 17:30:00 |
75.10 | 28.47% | 21.86% | -0.36% | -2.76% | 13.31% | 22.85% | 68.13% |
|
Bouygues 01.07.2025 / 17:30:00 |
38.60 | 34.13% | 13.04% | 3.04% | 0.68% | 10.63% | 25.81% | 32.10% |
|
Bureau Veritas 01.07.2025 / 17:30:00 |
27.95 | -0.68% | 27.48% | -2.82% | -6.77% | 9.39% | 10.39% | 18.77% |
|
Capgemini 01.07.2025 / 17:30:00 |
145.40 | -7.79% | -22.91% | 0.62% | -0.12% | 15.12% | -23.54% | -10.98% |
|
Credit Agricole 01.07.2025 / 17:30:00 |
15.963 | 20.09% | 25.00% | 0.96% | -1.18% | 5.05% | 22.93% | 84.21% |
|
Danone 01.07.2025 / 17:30:00 |
70.08 | 6.71% | 17.91% | -2.01% | -6.34% | -1.60% | 21.22% | 29.91% |
|
Dassault Syst 01.07.2025 / 17:30:00 |
30.70 | -8.30% | -30.65% | -0.58% | -5.41% | -5.89% | -11.07% | -12.64% |
|
Eiffage 01.07.2025 / 17:30:00 |
118.98 | 40.48% | 23.11% | 3.48% | -3.00% | 14.76% | 33.44% | 38.65% |
|
ENGIE 01.07.2025 / 17:30:00 |
19.985 | 29.67% | 25.28% | 1.19% | 4.89% | 12.45% | 44.22% | 81.74% |
|
EssilorLuxott 01.07.2025 / 17:30:00 |
235.40 | -0.28% | 28.41% | -3.01% | -3.76% | -2.73% | 17.47% | 63.19% |
|
Euronext Br Rg 01.07.2025 / 17:30:00 |
145.00 | 33.87% | 84.86% | 0.55% | -0.34% | 8.70% | 61.79% | 86.46% |
|
Hermes Intl 01.07.2025 / 17:30:00 |
2'316.00 | -0.69% | 19.97% | 1.62% | -2.61% | 3.62% | 10.13% | 115.75% |
|
Kering 01.07.2025 / 17:30:00 |
194.71 | -22.87% | -53.48% | 7.59% | 13.32% | 17.41% | -41.06% | -62.13% |
|
L'Oreal 01.07.2025 / 17:30:00 |
372.85 | 6.22% | -19.42% | 2.42% | -0.67% | 8.15% | -8.13% | 10.28% |
|
LEGRAND 01.07.2025 / 17:30:00 |
111.73 | 20.85% | 20.59% | 2.55% | 4.05% | 23.73% | 19.31% | 61.05% |
|
LVMH 01.07.2025 / 17:30:00 |
468.80 | -29.88% | -39.06% | 3.31% | -1.11% | -9.79% | -33.93% | -23.15% |
|
Michelin Rg 01.07.2025 / 17:30:00 |
31.53 | -0.47% | -2.43% | -0.25% | -4.15% | 6.09% | -9.58% | 21.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 01.07.2025 / 17:30:00 |
767.18 | -0.13% |
768.18 09:00 |
761.95 14:57 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Accor 01.07.2025 / 17:30:00 |
44.64 | 0.50% |
44.73 16:14 |
43.97 11:52 |
51.10 13.02.25 |
34.84 07.04.25 |
291'832 |
|
ADP 01.07.2025 / 17:30:00 |
108.30 | 1.69% |
108.50 13:00 |
106.40 09:01 |
119.00 20.05.25 |
89.5 07.04.25 |
40'754 |
|
Air Liquide 01.07.2025 / 17:30:00 |
175.85 | 0.29% |
176.20 09:00 |
174.14 14:45 |
187.14 16.05.25 |
154.18 02.01.25 |
423'000 |
|
Airbus Br Rg 01.07.2025 / 17:30:00 |
172.76 | -2.77% |
177.76 09:00 |
171.90 14:51 |
178.74 27.06.25 |
126.4 07.04.25 |
837'281 |
|
Amundi 01.07.2025 / 17:30:00 |
68.00 | -1.31% |
68.90 09:04 |
67.90 17:24 |
76.00 25.03.25 |
56.45 07.04.25 |
52'863 |
|
AXA 01.07.2025 / 17:30:00 |
41.13 | -1.38% |
41.91 09:09 |
41.12 17:28 |
42.98 09.06.25 |
33.17 13.01.25 |
1'607'299 |
|
bioMerieux 01.07.2025 / 17:30:00 |
117.40 | -0.42% |
117.50 09:05 |
115.10 14:32 |
122.50 12.06.25 |
101.7 03.01.25 |
72'187 |
|
BNP Paribas A 01.07.2025 / 17:30:00 |
75.10 | -1.53% |
76.35 09:00 |
74.91 14:42 |
81.93 26.03.25 |
57.91 02.01.25 |
648'055 |
|
Bouygues 01.07.2025 / 17:30:00 |
38.60 | 0.17% |
38.71 09:42 |
38.30 10:42 |
39.73 23.05.25 |
28.31 13.01.25 |
301'614 |
|
Bureau Veritas 01.07.2025 / 17:30:00 |
27.95 | -3.75% |
28.20 09:16 |
27.74 14:45 |
31.54 15.01.25 |
24.22 07.04.25 |
568'441 |
|
Capgemini 01.07.2025 / 17:30:00 |
145.40 | -0.07% |
145.65 09:02 |
143.45 14:56 |
186.65 14.02.25 |
112.3 07.04.25 |
133'489 |
|
Credit Agricole 01.07.2025 / 17:30:00 |
15.963 | -0.64% |
16.100 09:05 |
15.868 15:04 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'360'873 |
|
Danone 01.07.2025 / 17:30:00 |
70.08 | 1.29% |
70.21 17:17 |
69.48 09:02 |
77.16 02.05.25 |
63.52 16.01.25 |
648'710 |
|
Dassault Syst 01.07.2025 / 17:30:00 |
30.70 | 0.08% |
30.74 09:48 |
30.31 11:03 |
41.17 06.02.25 |
30.18 26.06.25 |
791'196 |
|
Eiffage 01.07.2025 / 17:30:00 |
118.98 | -0.08% |
119.80 09:00 |
118.70 11:52 |
127.90 20.05.25 |
82.16 13.01.25 |
60'297 |
|
ENGIE 01.07.2025 / 17:30:00 |
19.985 | 0.28% |
20.14 09:30 |
19.918 16:21 |
20.14 01.07.25 |
15.325 29.01.25 |
1'530'651 |
|
EssilorLuxott 01.07.2025 / 17:30:00 |
235.40 | 0.94% |
235.50 17:28 |
231.75 14:42 |
297.95 14.02.25 |
226 07.04.25 |
173'975 |
|
Euronext Br Rg 01.07.2025 / 17:30:00 |
145.00 | -0.17% |
147.40 11:38 |
144.85 17:25 |
150.95 09.05.25 |
104.6 14.01.25 |
111'330 |
|
Hermes Intl 01.07.2025 / 17:30:00 |
2'316.00 | 0.61% |
2'318.00 16:50 |
2'280.00 09:25 |
2'956.00 14.02.25 |
2097 07.04.25 |
22'353 |
|
Kering 01.07.2025 / 17:30:00 |
194.71 | 4.90% |
194.96 17:29 |
183.61 09:35 |
283.33 14.02.25 |
149.8 07.04.25 |
289'275 |
|
L'Oreal 01.07.2025 / 17:30:00 |
372.85 | 2.67% |
373.30 17:27 |
363.25 09:19 |
394.65 02.05.25 |
323.7 15.01.25 |
246'785 |
|
LEGRAND 01.07.2025 / 17:30:00 |
111.73 | -1.54% |
113.80 09:00 |
111.43 16:52 |
114.75 30.06.25 |
82.92 07.04.25 |
137'401 |
|
LVMH 01.07.2025 / 17:30:00 |
468.80 | 4.87% |
469.00 17:29 |
446.50 09:00 |
762.80 28.01.25 |
436.55 26.06.25 |
473'820 |
|
Michelin Rg 01.07.2025 / 17:30:00 |
31.53 | -0.44% |
31.58 09:00 |
31.06 12:12 |
35.70 11.03.25 |
28.47 09.04.25 |
531'457 |