×
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
- 14.01.2025 - 17:30:05
- 740.74
- 0.24%
- 1.76
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Worldline 14.01.2025 / 17:30:00 |
7.296 | -0.71% | -0.05 | 7.280 | 7.300 | 0 | |
|
Vivendi 14.01.2025 / 17:30:00 |
2.517 | -0.75% | -0.02 | 2.514 | 2.526 | 0 | |
|
Vinci 14.01.2025 / 17:30:00 |
99.04 | 0.39% | 0.38 | 99.14 | 99.14 | 0 | |
|
Veolia Environnem 14.01.2025 / 17:30:00 |
26.64 | 0.89% | 0.24 | 26.62 | 26.65 | 0 | |
|
TotalEnergies 14.01.2025 / 17:30:00 |
55.56 | -0.64% | -0.36 | 55.60 | 55.60 | 0 | |
|
Thales 14.01.2025 / 17:30:00 |
145.25 | 1.04% | 1.50 | 145.25 | 145.25 | 0 | |
|
Teleperformance 14.01.2025 / 17:30:00 |
83.54 | 1.88% | 1.54 | 83.52 | 83.62 | 0 | |
|
STMicroelectr Br Rg 14.01.2025 / 17:30:00 |
23.55 | 0.67% | 0.16 | 23.51 | 23.51 | 0 | |
|
Societe Generale 14.01.2025 / 17:30:00 |
27.91 | 2.57% | 0.70 | 27.87 | 27.87 | 0 | |
|
Schneider El 14.01.2025 / 17:30:00 |
249.70 | 0.74% | 1.83 | 249.90 | 249.90 | 0 | |
|
Sartorius Sted 14.01.2025 / 17:30:00 |
200.75 | -0.67% | -1.35 | 202.00 | 202.00 | 0 | |
|
Sanofi 14.01.2025 / 17:30:00 |
93.35 | -1.81% | -1.72 | 93.24 | 93.24 | 0 | |
|
Saint-Gobain 14.01.2025 / 17:30:00 |
84.32 | 0.67% | 0.56 | 84.24 | 84.24 | 0 | |
|
Safran 14.01.2025 / 17:30:00 |
222.30 | 1.74% | 3.80 | 222.50 | 222.50 | 0 | |
|
Publicis Grp 14.01.2025 / 17:30:00 |
97.98 | -0.43% | -0.42 | 98.22 | 98.22 | 0 | |
|
Pernod Ricard 14.01.2025 / 17:30:00 |
104.30 | -0.43% | -0.45 | 103.95 | 103.95 | 0 | |
|
Orange 14.01.2025 / 17:30:00 |
9.912 | 0.83% | 0.08 | 9.908 | 9.908 | 0 | |
|
LVMH 14.01.2025 / 17:30:00 |
651.80 | 0.95% | 6.15 | 651.00 | 651.00 | 0 | |
|
LEGRAND 14.01.2025 / 17:30:00 |
95.28 | -0.23% | -0.22 | 95.48 | 95.48 | 0 | |
|
L'Oreal 14.01.2025 / 17:30:00 |
326.50 | -0.46% | -1.50 | 326.65 | 326.65 | 0 | |
|
Kering 14.01.2025 / 17:30:00 |
220.50 | -3.13% | -7.13 | 220.50 | 220.50 | 0 | |
|
Hermes Intl 14.01.2025 / 17:30:00 |
2'358.00 | 0.34% | 8.00 | 2'359.00 | 2'359.00 | 0 | |
|
France 40 14.01.2025 / 17:30:05 |
740.74 | 0.24% | 1.76 | 0 | |||
|
Eurofins Scientific 14.01.2025 / 17:30:00 |
46.06 | -6.08% | -2.98 | 46.04 | 46.13 | 0 | |
|
EssilorLuxott 14.01.2025 / 17:30:00 |
233.90 | 0.19% | 0.45 | 233.50 | 233.50 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Worldline 14.01.2025 / 17:30:00 |
7.296 | -13.31% | -53.14% | -11.13% | -17.80% | 12.21% | -44.37% | -85.13% |
|
Vivendi 14.01.2025 / 17:30:00 |
2.517 | -1.74% | -34.98% | -1.72% | -0.32% | -40.23% | -36.82% | -47.97% |
|
Vinci 14.01.2025 / 17:30:00 |
99.04 | -1.00% | -13.07% | -2.04% | -0.64% | -5.47% | -15.12% | 1.22% |
|
Veolia Environnem 14.01.2025 / 17:30:00 |
26.64 | -2.78% | -7.56% | -2.24% | -2.31% | -11.02% | -7.88% | -18.85% |
|
TotalEnergies 14.01.2025 / 17:30:00 |
55.56 | 4.96% | -9.22% | 0.96% | 7.72% | -7.88% | -6.75% | 14.58% |
|
Thales 14.01.2025 / 17:30:00 |
145.25 | 3.53% | 7.40% | 4.38% | 6.45% | -5.77% | 4.65% | 82.70% |
|
Teleperformance 14.01.2025 / 17:30:00 |
83.54 | -2.10% | -37.90% | -0.76% | 3.80% | -14.42% | -36.80% | -77.32% |
|
STMicroelectr Br Rg 14.01.2025 / 17:30:00 |
23.55 | -3.89% | -48.31% | -8.83% | -3.96% | -7.81% | -40.85% | -46.66% |
|
Societe Generale 14.01.2025 / 17:30:00 |
27.91 | 0.28% | 13.24% | 3.29% | 4.22% | 16.56% | 20.28% | -20.49% |
|
Schneider El 14.01.2025 / 17:30:00 |
249.70 | 2.76% | 36.36% | -1.63% | 1.61% | 2.77% | 41.55% | 47.84% |
|
Sartorius Sted 14.01.2025 / 17:30:00 |
200.75 | 7.66% | -15.40% | 1.49% | 7.53% | 1.36% | -11.33% | -47.76% |
|
Sanofi 14.01.2025 / 17:30:00 |
93.35 | 1.64% | 5.92% | -2.76% | 2.03% | -5.16% | -1.95% | 11.56% |
|
Saint-Gobain 14.01.2025 / 17:30:00 |
84.32 | -2.72% | 25.65% | -1.15% | -3.10% | 1.47% | 34.48% | 25.60% |
|
Safran 14.01.2025 / 17:30:00 |
222.30 | 3.43% | 37.02% | 3.01% | 4.96% | 5.51% | 32.45% | 96.18% |
|
Publicis Grp 14.01.2025 / 17:30:00 |
97.98 | -4.14% | 17.14% | -1.37% | -6.01% | -1.61% | 12.85% | 59.43% |
|
Pernod Ricard 14.01.2025 / 17:30:00 |
104.30 | -4.03% | -34.43% | -4.16% | -6.23% | -17.81% | -29.22% | -47.00% |
|
Orange 14.01.2025 / 17:30:00 |
9.912 | 2.25% | -4.60% | 3.12% | 3.44% | -1.64% | -10.64% | -0.53% |
|
LVMH 14.01.2025 / 17:30:00 |
651.80 | 1.27% | -11.99% | 1.01% | 2.69% | 5.74% | -2.18% | -6.43% |
|
LEGRAND 14.01.2025 / 17:30:00 |
95.28 | 1.70% | 1.49% | -0.18% | 0.81% | -9.56% | 5.73% | -4.21% |
|
L'Oreal 14.01.2025 / 17:30:00 |
326.50 | -4.07% | -27.22% | -3.26% | -5.31% | -10.91% | -23.14% | -15.64% |
|
Kering 14.01.2025 / 17:30:00 |
220.50 | -5.41% | -42.95% | -5.14% | -7.42% | -5.79% | -38.46% | -66.81% |
|
Hermes Intl 14.01.2025 / 17:30:00 |
2'358.00 | 1.38% | 22.47% | -0.59% | 2.57% | 14.08% | 29.18% | 76.69% |
|
France 40 14.01.2025 / 17:30:05 |
740.74 | 0.73% | -0.42% | -0.92% | 0.91% | -1.44% | 1.51% | 4.38% |
|
Eurofins Scientific 14.01.2025 / 17:30:00 |
46.06 | -0.83% | -16.97% | -8.39% | -3.13% | -3.26% | -19.05% | -48.32% |
|
EssilorLuxott 14.01.2025 / 17:30:00 |
233.90 | -0.17% | 28.55% | -0.51% | 0.24% | 5.38% | 32.46% | 35.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Worldline 14.01.2025 / 17:30:00 |
7.296 | -0.71% |
7.604 09:00 |
7.250 16:31 |
8.568 02.01.25 |
7.25 14.01.25 |
417'915 |
|
Vivendi 14.01.2025 / 17:30:00 |
2.517 | -0.75% |
2.599 09:13 |
2.510 16:15 |
2.687 07.01.25 |
2.412 09.01.25 |
6'914'581 |
|
Vinci 14.01.2025 / 17:30:00 |
99.04 | 0.39% |
100.95 09:18 |
98.94 16:37 |
102.18 07.01.25 |
97.98 13.01.25 |
276'323 |
|
Veolia Environnem 14.01.2025 / 17:30:00 |
26.64 | 0.89% |
26.98 12:10 |
26.61 17:11 |
27.45 07.01.25 |
26.19 13.01.25 |
751'026 |
|
TotalEnergies 14.01.2025 / 17:30:00 |
55.56 | -0.64% |
55.94 13:00 |
55.06 09:00 |
56.45 10.01.25 |
52.645 02.01.25 |
3'211'311 |
|
Thales 14.01.2025 / 17:30:00 |
145.25 | 1.04% |
146.15 16:45 |
143.75 09:00 |
146.15 14.01.25 |
134.2 06.01.25 |
106'054 |
|
Teleperformance 14.01.2025 / 17:30:00 |
83.54 | 1.88% |
85.22 14:31 |
83.18 09:07 |
86.88 09.01.25 |
79.82 08.01.25 |
130'285 |
|
STMicroelectr Br Rg 14.01.2025 / 17:30:00 |
23.55 | 0.67% |
24.03 14:30 |
23.49 09:00 |
25.87 07.01.25 |
22.975 13.01.25 |
1'013'444 |
|
Societe Generale 14.01.2025 / 17:30:00 |
27.91 | 2.57% |
28.24 12:49 |
27.66 09:02 |
28.24 14.01.25 |
26.385 03.01.25 |
1'473'333 |
|
Schneider El 14.01.2025 / 17:30:00 |
249.70 | 0.74% |
252.20 14:33 |
249.25 13:27 |
255.75 07.01.25 |
237 02.01.25 |
296'872 |
|
Sartorius Sted 14.01.2025 / 17:30:00 |
200.75 | -0.67% |
209.00 09:01 |
200.30 17:15 |
209.00 14.01.25 |
179.6 03.01.25 |
36'406 |
|
Sanofi 14.01.2025 / 17:30:00 |
93.35 | -1.81% |
95.64 09:07 |
93.06 17:13 |
96.74 08.01.25 |
92.84 03.01.25 |
611'759 |
|
Saint-Gobain 14.01.2025 / 17:30:00 |
84.32 | 0.67% |
85.26 09:00 |
83.94 14:26 |
86.75 07.01.25 |
82.32 13.01.25 |
462'251 |
|
Safran 14.01.2025 / 17:30:00 |
222.30 | 1.74% |
225.80 14:33 |
221.70 09:00 |
225.80 14.01.25 |
208.3 06.01.25 |
488'029 |
|
Publicis Grp 14.01.2025 / 17:30:00 |
97.98 | -0.43% |
99.82 09:04 |
97.46 16:00 |
103.30 03.01.25 |
97.46 14.01.25 |
196'231 |
|
Pernod Ricard 14.01.2025 / 17:30:00 |
104.30 | -0.43% |
107.15 09:14 |
104.15 16:35 |
110.70 07.01.25 |
104 13.01.25 |
459'580 |
|
Orange 14.01.2025 / 17:30:00 |
9.912 | 0.83% |
9.979 11:57 |
9.830 09:00 |
9.979 14.01.25 |
9.442 08.01.25 |
2'429'034 |
|
LVMH 14.01.2025 / 17:30:00 |
651.80 | 0.95% |
662.60 12:11 |
651.30 17:29 |
662.60 14.01.25 |
609.6 03.01.25 |
284'621 |
|
LEGRAND 14.01.2025 / 17:30:00 |
95.28 | -0.23% |
96.80 09:01 |
95.20 17:12 |
97.98 10.01.25 |
92.34 03.01.25 |
200'550 |
|
L'Oreal 14.01.2025 / 17:30:00 |
326.50 | -0.46% |
332.70 09:00 |
326.20 17:19 |
341.95 07.01.25 |
324.05 13.01.25 |
232'553 |
|
Kering 14.01.2025 / 17:30:00 |
220.50 | -3.13% |
230.50 09:06 |
220.30 17:28 |
242.10 02.01.25 |
220.3 14.01.25 |
143'446 |
|
Hermes Intl 14.01.2025 / 17:30:00 |
2'358.00 | 0.34% |
2'391.00 09:00 |
2'358.00 17:28 |
2'401.00 10.01.25 |
2224.5 03.01.25 |
34'504 |
|
France 40 14.01.2025 / 17:30:05 |
740.74 | 0.24% |
748.20 12:12 |
738.98 09:00 |
749.78 10.01.25 |
724.8671 03.01.25 |
|
|
Eurofins Scientific 14.01.2025 / 17:30:00 |
46.06 | -6.08% |
49.79 09:22 |
45.81 16:32 |
50.62 07.01.25 |
45.81 14.01.25 |
375'772 |
|
EssilorLuxott 14.01.2025 / 17:30:00 |
233.90 | 0.19% |
236.90 11:06 |
233.55 17:04 |
236.90 14.01.25 |
229.2 06.01.25 |
391'210 |