×
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
- 02.07.2025 - 16:43:27
- 774.53
- 0.96%
- 7.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 02.07.2025 / 16:28:28 |
2'325.00 | 0.39% | 9.00 | 2'324.00 | 2'326.00 | 35'260 | |
|
France 40 02.07.2025 / 16:43:29 |
774.52 | 0.96% | 7.34 | 0 | |||
|
LVMH 02.07.2025 / 16:28:27 |
490.05 | 4.53% | 21.25 | 490.00 | 490.05 | 683'007 | |
|
L'Oreal 02.07.2025 / 16:28:29 |
372.45 | -0.11% | -0.40 | 372.40 | 372.50 | 199'764 | |
|
Safran 02.07.2025 / 16:28:23 |
267.45 | 0.47% | 1.25 | 267.40 | 267.50 | 142'436 | |
|
Thales 02.07.2025 / 16:28:22 |
237.80 | 0.23% | 0.55 | 237.70 | 237.80 | 230'773 | |
|
EssilorLuxott 02.07.2025 / 16:27:43 |
237.50 | 0.89% | 2.10 | 237.40 | 237.50 | 171'580 | |
|
Schneider El 02.07.2025 / 16:28:22 |
223.60 | 0.44% | 0.98 | 223.55 | 223.65 | 344'715 | |
|
Sartorius Sted 02.07.2025 / 16:28:20 |
204.60 | 0.84% | 1.70 | 204.50 | 204.70 | 25'096 | |
|
Kering 02.07.2025 / 16:28:27 |
202.40 | 3.95% | 7.69 | 202.35 | 202.45 | 322'032 | |
|
Air Liquide 02.07.2025 / 16:28:29 |
176.04 | 0.11% | 0.19 | 176.04 | 176.06 | 326'553 | |
|
Airbus Br Rg 02.07.2025 / 16:28:29 |
175.26 | 1.45% | 2.50 | 175.24 | 175.28 | 627'291 | |
|
Capgemini 02.07.2025 / 16:28:12 |
144.73 | -0.46% | -0.68 | 144.70 | 144.75 | 189'108 | |
|
Euronext Br Rg 02.07.2025 / 16:26:50 |
143.70 | -0.90% | -1.30 | 143.60 | 143.70 | 99'492 | |
|
Vinci 02.07.2025 / 16:28:22 |
125.50 | 0.04% | 0.05 | 125.45 | 125.50 | 340'788 | |
|
bioMerieux 02.07.2025 / 16:27:00 |
118.10 | 0.60% | 0.70 | 118.00 | 118.20 | 146'173 | |
|
Eiffage 02.07.2025 / 16:27:43 |
118.08 | -0.76% | -0.90 | 118.05 | 118.10 | 69'037 | |
|
LEGRAND 02.07.2025 / 16:28:29 |
112.50 | 0.69% | 0.78 | 112.45 | 112.55 | 180'449 | |
|
ADP 02.07.2025 / 16:27:50 |
108.00 | -0.28% | -0.30 | 107.90 | 108.00 | 35'723 | |
|
Saint-Gobain 02.07.2025 / 16:28:30 |
98.56 | 0.51% | 0.50 | 98.54 | 98.58 | 371'897 | |
|
Publicis Grp 02.07.2025 / 16:28:24 |
92.81 | 0.98% | 0.90 | 92.78 | 92.82 | 212'180 | |
|
Pernod Ricard 02.07.2025 / 16:28:20 |
90.20 | 2.22% | 1.96 | 90.18 | 90.22 | 491'009 | |
|
Sanofi 02.07.2025 / 16:28:26 |
83.48 | 0.53% | 0.44 | 83.47 | 83.49 | 478'287 | |
|
BNP Paribas A 02.07.2025 / 16:28:29 |
76.37 | 1.69% | 1.27 | 76.36 | 76.38 | 704'294 | |
|
Danone 02.07.2025 / 16:28:25 |
69.62 | -0.66% | -0.46 | 69.60 | 69.62 | 453'644 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hermes Intl 02.07.2025 / 16:28:28 |
2'325.00 | -0.09% | 20.70% | 2.60% | -2.39% | 4.59% | 9.72% | 117.36% |
|
France 40 02.07.2025 / 16:43:29 |
774.52 | 5.32% | 3.38% | 2.41% | -0.82% | 12.56% | 2.57% | 30.48% |
|
LVMH 02.07.2025 / 16:28:27 |
490.05 | -26.47% | -36.10% | 10.05% | 2.45% | -2.65% | -31.71% | -19.17% |
|
L'Oreal 02.07.2025 / 16:28:29 |
372.45 | 9.05% | -17.26% | 4.65% | -3.31% | 10.67% | -8.60% | 13.19% |
|
Safran 02.07.2025 / 16:28:23 |
267.45 | 26.01% | 66.94% | 1.15% | 0.75% | 33.52% | 31.68% | 179.92% |
|
Thales 02.07.2025 / 16:28:22 |
237.80 | 70.87% | 77.25% | -1.88% | -11.10% | 0.91% | 53.42% | 97.46% |
|
EssilorLuxott 02.07.2025 / 16:27:43 |
237.50 | 0.66% | 29.63% | -0.21% | -2.78% | 1.52% | 17.81% | 63.52% |
|
Schneider El 02.07.2025 / 16:28:22 |
223.60 | -7.71% | 22.47% | 3.83% | -0.47% | 19.17% | -2.34% | 100.09% |
|
Sartorius Sted 02.07.2025 / 16:28:20 |
204.60 | 8.08% | -15.07% | 2.89% | 6.07% | 30.76% | 33.86% | -33.15% |
|
Kering 02.07.2025 / 16:28:27 |
202.40 | -19.09% | -51.20% | 14.03% | 14.82% | 26.86% | -39.04% | -60.04% |
|
Air Liquide 02.07.2025 / 16:28:29 |
176.04 | 12.51% | 9.83% | 0.82% | -4.57% | 9.02% | 7.50% | 52.38% |
|
Airbus Br Rg 02.07.2025 / 16:28:29 |
175.26 | 11.53% | 23.71% | 2.28% | 3.17% | 32.43% | 28.91% | 81.39% |
|
Capgemini 02.07.2025 / 16:28:12 |
144.73 | -7.86% | -22.97% | 1.67% | -1.65% | 17.93% | -24.84% | -10.11% |
|
Euronext Br Rg 02.07.2025 / 16:26:50 |
143.70 | 33.64% | 84.54% | -0.03% | -1.00% | 8.99% | 58.74% | 87.92% |
|
Vinci 02.07.2025 / 16:28:22 |
125.50 | 25.88% | 10.53% | 1.87% | -1.28% | 16.83% | 22.08% | 46.13% |
|
bioMerieux 02.07.2025 / 16:27:00 |
118.10 | 13.54% | 16.76% | -1.01% | -0.30% | 5.73% | 30.86% | 23.53% |
|
Eiffage 02.07.2025 / 16:27:43 |
118.08 | 40.37% | 23.01% | 1.09% | -2.76% | 16.99% | 30.24% | 37.16% |
|
LEGRAND 02.07.2025 / 16:28:29 |
112.50 | 18.98% | 18.73% | 3.45% | 4.36% | 27.84% | 18.72% | 59.33% |
|
ADP 02.07.2025 / 16:27:50 |
108.00 | -3.56% | -7.67% | 1.27% | -5.64% | 14.95% | -8.51% | -11.77% |
|
Saint-Gobain 02.07.2025 / 16:28:30 |
98.56 | 13.89% | 47.10% | 1.78% | -1.61% | 28.07% | 28.13% | 138.94% |
|
Publicis Grp 02.07.2025 / 16:28:24 |
92.81 | -10.46% | 9.42% | -0.92% | -1.06% | 21.65% | -6.78% | 97.32% |
|
Pernod Ricard 02.07.2025 / 16:28:20 |
90.20 | -19.16% | -44.76% | 5.32% | -2.76% | 0.89% | -30.96% | -49.65% |
|
Sanofi 02.07.2025 / 16:28:26 |
83.48 | -11.23% | -7.49% | 1.40% | -4.14% | -3.89% | -7.49% | -14.84% |
|
BNP Paribas A 02.07.2025 / 16:28:29 |
76.37 | 26.49% | 19.99% | 1.60% | -0.25% | 20.32% | 21.45% | 65.75% |
|
Danone 02.07.2025 / 16:28:25 |
69.62 | 8.08% | 19.43% | 0.03% | -6.42% | -0.50% | 19.58% | 31.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 02.07.2025 / 16:28:28 |
2'325.00 | 0.39% |
2'367.50 10:55 |
2'304.00 09:29 |
2'956.00 14.02.25 |
2097 07.04.25 |
35'260 |
|
France 40 02.07.2025 / 16:43:29 |
774.52 | 0.96% |
777.14 13:45 |
767.18 09:00 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
LVMH 02.07.2025 / 16:28:27 |
490.05 | 4.53% |
490.80 15:39 |
466.10 09:28 |
762.80 28.01.25 |
436.55 26.06.25 |
683'007 |
|
L'Oreal 02.07.2025 / 16:28:29 |
372.45 | -0.11% |
374.70 09:00 |
368.80 09:23 |
394.65 02.05.25 |
323.7 15.01.25 |
199'764 |
|
Safran 02.07.2025 / 16:28:23 |
267.45 | 0.47% |
267.75 11:54 |
264.15 09:15 |
277.00 30.06.25 |
192.55 07.04.25 |
142'436 |
|
Thales 02.07.2025 / 16:28:22 |
237.80 | 0.23% |
238.50 11:34 |
234.20 09:14 |
276.80 05.06.25 |
134.2 06.01.25 |
230'773 |
|
EssilorLuxott 02.07.2025 / 16:27:43 |
237.50 | 0.89% |
237.80 13:58 |
234.20 09:08 |
297.95 14.02.25 |
226 07.04.25 |
171'580 |
|
Schneider El 02.07.2025 / 16:28:22 |
223.60 | 0.44% |
225.30 11:47 |
221.75 15:32 |
273.05 23.01.25 |
171.52 07.04.25 |
344'715 |
|
Sartorius Sted 02.07.2025 / 16:28:20 |
204.60 | 0.84% |
206.20 15:55 |
200.50 14:35 |
239.70 28.01.25 |
148.65 07.04.25 |
25'096 |
|
Kering 02.07.2025 / 16:28:27 |
202.40 | 3.95% |
203.15 14:07 |
195.40 09:23 |
283.33 14.02.25 |
149.8 07.04.25 |
322'032 |
|
Air Liquide 02.07.2025 / 16:28:29 |
176.04 | 0.11% |
176.80 13:34 |
175.01 14:42 |
187.14 16.05.25 |
154.18 02.01.25 |
326'553 |
|
Airbus Br Rg 02.07.2025 / 16:28:29 |
175.26 | 1.45% |
175.50 16:26 |
173.06 09:13 |
178.74 27.06.25 |
126.4 07.04.25 |
627'291 |
|
Capgemini 02.07.2025 / 16:28:12 |
144.73 | -0.46% |
145.80 09:00 |
143.10 09:33 |
186.65 14.02.25 |
112.3 07.04.25 |
189'108 |
|
Euronext Br Rg 02.07.2025 / 16:26:50 |
143.70 | -0.90% |
145.55 09:00 |
142.00 14:35 |
150.95 09.05.25 |
104.6 14.01.25 |
99'492 |
|
Vinci 02.07.2025 / 16:28:22 |
125.50 | 0.04% |
126.40 09:00 |
124.65 14:28 |
130.10 26.05.25 |
97.98 13.01.25 |
340'788 |
|
bioMerieux 02.07.2025 / 16:27:00 |
118.10 | 0.60% |
118.30 15:59 |
116.50 09:14 |
122.50 12.06.25 |
101.7 03.01.25 |
146'173 |
|
Eiffage 02.07.2025 / 16:27:43 |
118.08 | -0.76% |
119.70 09:01 |
117.03 14:34 |
127.90 20.05.25 |
82.16 13.01.25 |
69'037 |
|
LEGRAND 02.07.2025 / 16:28:29 |
112.50 | 0.69% |
113.80 11:48 |
111.60 09:00 |
114.75 30.06.25 |
82.92 07.04.25 |
180'449 |
|
ADP 02.07.2025 / 16:27:50 |
108.00 | -0.28% |
108.60 09:01 |
106.50 09:18 |
119.00 20.05.25 |
89.5 07.04.25 |
35'723 |
|
Saint-Gobain 02.07.2025 / 16:28:30 |
98.56 | 0.51% |
99.32 13:34 |
97.84 09:35 |
106.65 07.03.25 |
72.34 07.04.25 |
371'897 |
|
Publicis Grp 02.07.2025 / 16:28:24 |
92.81 | 0.98% |
93.55 13:41 |
92.46 09:22 |
109.25 06.02.25 |
73.94 07.04.25 |
212'180 |
|
Pernod Ricard 02.07.2025 / 16:28:20 |
90.20 | 2.22% |
91.40 15:40 |
87.94 09:35 |
112.88 28.01.25 |
83.14 07.04.25 |
491'009 |
|
Sanofi 02.07.2025 / 16:28:26 |
83.48 | 0.53% |
83.82 13:43 |
83.02 09:21 |
110.90 10.03.25 |
81.5 01.07.25 |
478'287 |
|
BNP Paribas A 02.07.2025 / 16:28:29 |
76.37 | 1.69% |
77.17 13:52 |
75.55 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
704'294 |
|
Danone 02.07.2025 / 16:28:25 |
69.62 | -0.66% |
70.36 09:00 |
69.45 14:41 |
77.16 02.05.25 |
63.52 16.01.25 |
453'644 |