×
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 - 14:31:24
- 772.95
- 0.75%
- 5.77
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 02.07.2025 / 14:16:12 |
2'342.50 | 1.14% | 26.50 | 2'342.00 | 2'343.00 | 17'977 | |
|
France 40 02.07.2025 / 14:31:25 |
772.95 | 0.75% | 5.77 | 0 | |||
|
LVMH 02.07.2025 / 14:16:25 |
488.05 | 4.11% | 19.25 | 487.95 | 488.10 | 428'560 | |
|
L'Oreal 02.07.2025 / 14:16:24 |
372.10 | -0.20% | -0.75 | 372.05 | 372.15 | 145'708 | |
|
Safran 02.07.2025 / 14:16:24 |
266.20 | 0.00% | 0.00 | 266.10 | 266.30 | 74'624 | |
|
EssilorLuxott 02.07.2025 / 14:16:25 |
237.00 | 0.68% | 1.60 | 237.00 | 237.10 | 106'138 | |
|
Thales 02.07.2025 / 14:16:00 |
236.50 | -0.32% | -0.75 | 236.40 | 236.60 | 136'894 | |
|
Schneider El 02.07.2025 / 14:16:20 |
223.70 | 0.48% | 1.08 | 223.65 | 223.75 | 170'867 | |
|
Sartorius Sted 02.07.2025 / 14:15:59 |
203.10 | 0.10% | 0.20 | 203.00 | 203.20 | 6'523 | |
|
Kering 02.07.2025 / 14:16:21 |
202.55 | 4.03% | 7.84 | 202.55 | 202.65 | 202'691 | |
|
Air Liquide 02.07.2025 / 14:16:22 |
176.10 | 0.14% | 0.25 | 176.04 | 176.08 | 162'418 | |
|
Airbus Br Rg 02.07.2025 / 14:16:23 |
174.70 | 1.12% | 1.94 | 174.70 | 174.76 | 237'605 | |
|
Capgemini 02.07.2025 / 14:16:13 |
144.25 | -0.79% | -1.15 | 144.20 | 144.30 | 108'601 | |
|
Euronext Br Rg 02.07.2025 / 14:15:15 |
143.20 | -1.24% | -1.80 | 143.10 | 143.20 | 59'171 | |
|
Vinci 02.07.2025 / 14:15:56 |
125.10 | -0.28% | -0.35 | 125.05 | 125.10 | 206'812 | |
|
Eiffage 02.07.2025 / 14:15:25 |
117.43 | -1.30% | -1.55 | 117.40 | 117.45 | 25'295 | |
|
bioMerieux 02.07.2025 / 14:16:11 |
117.30 | -0.09% | -0.10 | 117.20 | 117.40 | 126'131 | |
|
LEGRAND 02.07.2025 / 14:15:54 |
112.53 | 0.72% | 0.80 | 112.45 | 112.50 | 93'515 | |
|
ADP 02.07.2025 / 14:16:12 |
107.60 | -0.65% | -0.70 | 107.50 | 107.70 | 25'179 | |
|
Saint-Gobain 02.07.2025 / 14:16:12 |
98.44 | 0.39% | 0.38 | 98.42 | 98.46 | 260'261 | |
|
Publicis Grp 02.07.2025 / 14:16:13 |
93.36 | 1.58% | 1.45 | 93.32 | 93.38 | 128'982 | |
|
Pernod Ricard 02.07.2025 / 14:16:19 |
90.86 | 2.97% | 2.62 | 90.82 | 90.88 | 276'763 | |
|
Sanofi 02.07.2025 / 14:16:24 |
83.64 | 0.72% | 0.60 | 83.62 | 83.65 | 247'163 | |
|
BNP Paribas A 02.07.2025 / 14:16:22 |
76.77 | 2.22% | 1.67 | 76.74 | 76.77 | 462'937 | |
|
Danone 02.07.2025 / 14:16:22 |
69.71 | -0.53% | -0.37 | 69.70 | 69.74 | 309'428 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hermes Intl 02.07.2025 / 14:16:12 |
2'342.50 | -0.09% | 20.70% | 3.38% | -1.66% | 5.38% | 10.55% | 117.36% |
|
France 40 02.07.2025 / 14:31:25 |
772.95 | 5.11% | 3.38% | 2.20% | -1.03% | 12.33% | 2.36% | 30.48% |
|
LVMH 02.07.2025 / 14:16:25 |
488.05 | -26.47% | -36.10% | 9.60% | 2.03% | -3.05% | -31.99% | -19.17% |
|
L'Oreal 02.07.2025 / 14:16:24 |
372.10 | 9.05% | -17.26% | 4.55% | -3.40% | 10.56% | -8.68% | 13.19% |
|
Safran 02.07.2025 / 14:16:24 |
266.20 | 26.01% | 66.94% | 0.68% | 0.28% | 32.90% | 31.07% | 179.92% |
|
EssilorLuxott 02.07.2025 / 14:16:25 |
237.00 | 0.66% | 29.63% | -0.40% | -2.99% | 1.30% | 17.56% | 63.52% |
|
Thales 02.07.2025 / 14:16:00 |
236.50 | 70.87% | 77.25% | -2.41% | -11.59% | 0.36% | 52.58% | 97.46% |
|
Schneider El 02.07.2025 / 14:16:20 |
223.70 | -7.71% | 22.47% | 3.85% | -0.42% | 19.22% | -2.29% | 100.09% |
|
Sartorius Sted 02.07.2025 / 14:15:59 |
203.10 | 8.08% | -15.07% | 2.14% | 5.29% | 29.80% | 32.88% | -33.15% |
|
Kering 02.07.2025 / 14:16:21 |
202.55 | -19.09% | -51.20% | 14.11% | 14.90% | 26.95% | -38.99% | -60.04% |
|
Air Liquide 02.07.2025 / 14:16:22 |
176.10 | 12.51% | 9.83% | 0.85% | -4.54% | 9.05% | 7.54% | 52.38% |
|
Airbus Br Rg 02.07.2025 / 14:16:23 |
174.70 | 11.53% | 23.71% | 1.98% | 2.84% | 32.01% | 28.49% | 81.39% |
|
Capgemini 02.07.2025 / 14:16:13 |
144.25 | -7.86% | -22.97% | 1.33% | -1.97% | 17.54% | -25.08% | -10.11% |
|
Euronext Br Rg 02.07.2025 / 14:15:15 |
143.20 | 33.64% | 84.54% | -0.38% | -1.34% | 8.61% | 58.19% | 87.92% |
|
Vinci 02.07.2025 / 14:15:56 |
125.10 | 25.88% | 10.53% | 1.54% | -1.59% | 16.45% | 21.69% | 46.13% |
|
Eiffage 02.07.2025 / 14:15:25 |
117.43 | 40.37% | 23.01% | 0.54% | -3.29% | 16.35% | 29.52% | 37.16% |
|
bioMerieux 02.07.2025 / 14:16:11 |
117.30 | 13.54% | 16.76% | -1.68% | -0.97% | 5.01% | 29.97% | 23.53% |
|
LEGRAND 02.07.2025 / 14:15:54 |
112.53 | 18.98% | 18.73% | 3.47% | 4.38% | 27.87% | 18.75% | 59.33% |
|
ADP 02.07.2025 / 14:16:12 |
107.60 | -3.56% | -7.67% | 0.89% | -5.99% | 14.53% | -8.85% | -11.77% |
|
Saint-Gobain 02.07.2025 / 14:16:12 |
98.44 | 13.89% | 47.10% | 1.65% | -1.73% | 27.91% | 27.98% | 138.94% |
|
Publicis Grp 02.07.2025 / 14:16:13 |
93.36 | -10.46% | 9.42% | -0.33% | -0.47% | 22.38% | -6.23% | 97.32% |
|
Pernod Ricard 02.07.2025 / 14:16:19 |
90.86 | -19.16% | -44.76% | 6.13% | -2.05% | 1.63% | -30.46% | -49.65% |
|
Sanofi 02.07.2025 / 14:16:24 |
83.64 | -11.23% | -7.49% | 1.60% | -3.96% | -3.70% | -7.31% | -14.84% |
|
BNP Paribas A 02.07.2025 / 14:16:22 |
76.77 | 26.49% | 19.99% | 2.12% | 0.27% | 20.95% | 22.09% | 65.75% |
|
Danone 02.07.2025 / 14:16:22 |
69.71 | 8.08% | 19.43% | 0.17% | -6.30% | -0.37% | 19.74% | 31.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 02.07.2025 / 14:16:12 |
2'342.50 | 1.14% |
2'367.50 10:55 |
2'304.00 09:29 |
2'956.00 14.02.25 |
2097 07.04.25 |
17'977 |
|
France 40 02.07.2025 / 14:31:25 |
772.95 | 0.75% |
777.14 13:45 |
767.18 09:00 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
LVMH 02.07.2025 / 14:16:25 |
488.05 | 4.11% |
489.00 14:14 |
466.10 09:28 |
762.80 28.01.25 |
436.55 26.06.25 |
428'560 |
|
L'Oreal 02.07.2025 / 14:16:24 |
372.10 | -0.20% |
374.70 09:00 |
368.80 09:23 |
394.65 02.05.25 |
323.7 15.01.25 |
145'708 |
|
Safran 02.07.2025 / 14:16:24 |
266.20 | 0.00% |
267.75 11:54 |
264.15 09:15 |
277.00 30.06.25 |
192.55 07.04.25 |
74'624 |
|
EssilorLuxott 02.07.2025 / 14:16:25 |
237.00 | 0.68% |
237.80 13:58 |
234.20 09:08 |
297.95 14.02.25 |
226 07.04.25 |
106'138 |
|
Thales 02.07.2025 / 14:16:00 |
236.50 | -0.32% |
238.50 11:34 |
234.20 09:14 |
276.80 05.06.25 |
134.2 06.01.25 |
136'894 |
|
Schneider El 02.07.2025 / 14:16:20 |
223.70 | 0.48% |
225.30 11:47 |
222.25 09:35 |
273.05 23.01.25 |
171.52 07.04.25 |
170'867 |
|
Sartorius Sted 02.07.2025 / 14:15:59 |
203.10 | 0.10% |
204.80 09:02 |
201.50 10:11 |
239.70 28.01.25 |
148.65 07.04.25 |
6'523 |
|
Kering 02.07.2025 / 14:16:21 |
202.55 | 4.03% |
203.15 14:07 |
195.40 09:23 |
283.33 14.02.25 |
149.8 07.04.25 |
202'691 |
|
Air Liquide 02.07.2025 / 14:16:22 |
176.10 | 0.14% |
176.80 13:34 |
175.28 09:35 |
187.14 16.05.25 |
154.18 02.01.25 |
162'418 |
|
Airbus Br Rg 02.07.2025 / 14:16:23 |
174.70 | 1.12% |
175.44 11:54 |
173.06 09:13 |
178.74 27.06.25 |
126.4 07.04.25 |
237'605 |
|
Capgemini 02.07.2025 / 14:16:13 |
144.25 | -0.79% |
145.80 09:00 |
143.10 09:33 |
186.65 14.02.25 |
112.3 07.04.25 |
108'601 |
|
Euronext Br Rg 02.07.2025 / 14:15:15 |
143.20 | -1.24% |
145.55 09:00 |
142.25 10:36 |
150.95 09.05.25 |
104.6 14.01.25 |
59'171 |
|
Vinci 02.07.2025 / 14:15:56 |
125.10 | -0.28% |
126.40 09:00 |
124.78 10:39 |
130.10 26.05.25 |
97.98 13.01.25 |
206'812 |
|
Eiffage 02.07.2025 / 14:15:25 |
117.43 | -1.30% |
119.70 09:01 |
117.43 14:15 |
127.90 20.05.25 |
82.16 13.01.25 |
25'295 |
|
bioMerieux 02.07.2025 / 14:16:11 |
117.30 | -0.09% |
118.00 11:51 |
116.50 09:14 |
122.50 12.06.25 |
101.7 03.01.25 |
126'131 |
|
LEGRAND 02.07.2025 / 14:15:54 |
112.53 | 0.72% |
113.80 11:48 |
111.60 09:00 |
114.75 30.06.25 |
82.92 07.04.25 |
93'515 |
|
ADP 02.07.2025 / 14:16:12 |
107.60 | -0.65% |
108.60 09:01 |
106.50 09:18 |
119.00 20.05.25 |
89.5 07.04.25 |
25'179 |
|
Saint-Gobain 02.07.2025 / 14:16:12 |
98.44 | 0.39% |
99.32 13:34 |
97.84 09:35 |
106.65 07.03.25 |
72.34 07.04.25 |
260'261 |
|
Publicis Grp 02.07.2025 / 14:16:13 |
93.36 | 1.58% |
93.55 13:41 |
92.46 09:22 |
109.25 06.02.25 |
73.94 07.04.25 |
128'982 |
|
Pernod Ricard 02.07.2025 / 14:16:19 |
90.86 | 2.97% |
91.10 13:59 |
87.94 09:35 |
112.88 28.01.25 |
83.14 07.04.25 |
276'763 |
|
Sanofi 02.07.2025 / 14:16:24 |
83.64 | 0.72% |
83.82 13:43 |
83.02 09:21 |
110.90 10.03.25 |
81.5 01.07.25 |
247'163 |
|
BNP Paribas A 02.07.2025 / 14:16:22 |
76.77 | 2.22% |
77.17 13:52 |
75.55 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
462'937 |
|
Danone 02.07.2025 / 14:16:22 |
69.71 | -0.53% |
70.36 09:00 |
69.70 13:06 |
77.16 02.05.25 |
63.52 16.01.25 |
309'428 |