×
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 - 16:07:49
- 773.32
- 0.80%
- 6.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 02.07.2025 / 16:07:51 |
773.34 | 0.80% | 6.16 | 0 | |||
|
Accor 02.07.2025 / 15:52:44 |
45.48 | 1.88% | 0.84 | 45.47 | 45.49 | 387'290 | |
|
ADP 02.07.2025 / 15:52:20 |
107.40 | -0.83% | -0.90 | 107.30 | 107.50 | 30'802 | |
|
Air Liquide 02.07.2025 / 15:52:50 |
175.48 | -0.21% | -0.37 | 175.48 | 175.50 | 265'110 | |
|
Airbus Br Rg 02.07.2025 / 15:52:50 |
174.46 | 0.98% | 1.70 | 174.46 | 174.48 | 476'113 | |
|
Amundi 02.07.2025 / 15:52:20 |
68.60 | 0.88% | 0.60 | 68.60 | 68.65 | 25'997 | |
|
AXA 02.07.2025 / 15:52:52 |
40.73 | -0.97% | -0.40 | 40.72 | 40.73 | 1'282'678 | |
|
bioMerieux 02.07.2025 / 15:52:18 |
118.00 | 0.51% | 0.60 | 117.90 | 118.10 | 142'561 | |
|
BNP Paribas A 02.07.2025 / 15:52:50 |
76.27 | 1.56% | 1.17 | 76.27 | 76.28 | 612'396 | |
|
Bouygues 02.07.2025 / 15:51:56 |
38.90 | 0.78% | 0.30 | 38.90 | 38.91 | 339'401 | |
|
Bureau Veritas 02.07.2025 / 15:52:04 |
27.98 | 0.11% | 0.03 | 27.96 | 28.00 | 183'503 | |
|
Capgemini 02.07.2025 / 15:52:29 |
144.60 | -0.55% | -0.80 | 144.60 | 144.65 | 154'532 | |
|
Credit Agricole 02.07.2025 / 15:52:08 |
16.218 | 1.60% | 0.26 | 16.215 | 16.225 | 1'837'075 | |
|
Danone 02.07.2025 / 15:52:13 |
69.46 | -0.88% | -0.62 | 69.46 | 69.48 | 400'643 | |
|
Dassault Syst 02.07.2025 / 15:52:33 |
31.22 | 1.69% | 0.52 | 31.22 | 31.23 | 710'840 | |
|
Eiffage 02.07.2025 / 15:52:51 |
117.10 | -1.58% | -1.88 | 117.05 | 117.10 | 36'459 | |
|
ENGIE 02.07.2025 / 15:52:42 |
19.930 | -0.28% | -0.06 | 19.930 | 19.935 | 1'306'582 | |
|
EssilorLuxott 02.07.2025 / 15:52:42 |
236.55 | 0.49% | 1.15 | 236.50 | 236.60 | 145'198 | |
|
Euronext Br Rg 02.07.2025 / 15:52:20 |
143.20 | -1.24% | -1.80 | 143.20 | 143.30 | 83'130 | |
|
Hermes Intl 02.07.2025 / 15:52:50 |
2'327.00 | 0.47% | 11.00 | 2'326.00 | 2'328.00 | 29'994 | |
|
Kering 02.07.2025 / 15:52:50 |
201.63 | 3.55% | 6.92 | 201.60 | 201.70 | 282'082 | |
|
L'Oreal 02.07.2025 / 15:52:50 |
372.65 | -0.05% | -0.20 | 372.60 | 372.70 | 180'600 | |
|
LEGRAND 02.07.2025 / 15:51:56 |
112.50 | 0.69% | 0.78 | 112.45 | 112.50 | 132'667 | |
|
LVMH 02.07.2025 / 15:52:51 |
489.30 | 4.37% | 20.50 | 489.25 | 489.30 | 612'934 | |
|
Michelin Rg 02.07.2025 / 15:52:03 |
31.64 | 0.33% | 0.11 | 31.63 | 31.64 | 401'913 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 02.07.2025 / 15:52:50 |
48.02 | 76.67% | 99.50% | 1.18% | 0.29% | 40.57% | 108.51% | 130.38% |
|
Euronext Br Rg 02.07.2025 / 15:52:20 |
143.20 | 33.64% | 84.54% | -0.38% | -1.34% | 8.61% | 58.19% | 87.92% |
|
Thales 02.07.2025 / 15:52:50 |
237.40 | 70.87% | 77.25% | -2.04% | -11.25% | 0.74% | 53.16% | 97.46% |
|
Safran 02.07.2025 / 15:52:51 |
266.25 | 26.01% | 66.94% | 0.70% | 0.30% | 32.93% | 31.09% | 179.92% |
|
Saint-Gobain 02.07.2025 / 15:52:50 |
98.14 | 13.89% | 47.10% | 1.34% | -2.03% | 27.52% | 27.59% | 138.94% |
|
AXA 02.07.2025 / 15:52:52 |
40.73 | 19.76% | 39.47% | -2.63% | -3.96% | 15.45% | 28.14% | 89.32% |
|
EssilorLuxott 02.07.2025 / 15:52:42 |
236.55 | 0.66% | 29.63% | -0.61% | -3.17% | 1.11% | 17.34% | 63.52% |
|
Accor 02.07.2025 / 15:52:44 |
45.48 | -4.84% | 29.02% | 1.09% | -0.55% | 23.76% | 16.02% | 72.16% |
|
Orange 02.07.2025 / 15:52:50 |
13.318 | 37.40% | 28.20% | 5.36% | 4.78% | 12.53% | 39.54% | 17.11% |
|
ENGIE 02.07.2025 / 15:52:42 |
19.930 | 30.03% | 25.63% | 1.01% | 4.95% | 14.00% | 41.95% | 78.53% |
|
Credit Agricole 02.07.2025 / 15:52:08 |
16.218 | 19.32% | 24.20% | 3.23% | 0.57% | 8.71% | 21.39% | 82.43% |
|
Airbus Br Rg 02.07.2025 / 15:52:50 |
174.46 | 11.53% | 23.71% | 1.81% | 2.70% | 31.83% | 28.32% | 81.39% |
|
Eiffage 02.07.2025 / 15:52:51 |
117.10 | 40.37% | 23.01% | 0.26% | -3.56% | 16.03% | 29.16% | 37.16% |
|
Bureau Veritas 02.07.2025 / 15:52:04 |
27.98 | -4.41% | 22.70% | -1.55% | -7.63% | 12.69% | 8.32% | 13.43% |
|
Schneider El 02.07.2025 / 15:52:45 |
222.83 | -7.71% | 22.47% | 3.47% | -0.81% | 18.76% | -2.68% | 100.09% |
|
Hermes Intl 02.07.2025 / 15:52:50 |
2'327.00 | -0.09% | 20.70% | 2.69% | -2.31% | 4.68% | 9.82% | 117.36% |
|
BNP Paribas A 02.07.2025 / 15:52:50 |
76.27 | 26.49% | 19.99% | 1.46% | -0.38% | 20.17% | 21.29% | 65.75% |
|
Danone 02.07.2025 / 15:52:13 |
69.46 | 8.08% | 19.43% | -0.20% | -6.64% | -0.73% | 19.31% | 31.48% |
|
LEGRAND 02.07.2025 / 15:51:56 |
112.50 | 18.98% | 18.73% | 3.45% | 4.36% | 27.84% | 18.72% | 59.33% |
|
bioMerieux 02.07.2025 / 15:52:18 |
118.00 | 13.54% | 16.76% | -1.09% | -0.38% | 5.64% | 30.75% | 23.53% |
|
Bouygues 02.07.2025 / 15:51:56 |
38.90 | 34.35% | 13.23% | 3.57% | 2.86% | 13.51% | 25.36% | 33.93% |
|
Vinci 02.07.2025 / 15:52:50 |
125.05 | 25.88% | 10.53% | 1.50% | -1.63% | 16.41% | 21.64% | 46.13% |
|
Amundi 02.07.2025 / 15:52:20 |
68.60 | 5.59% | 10.39% | 1.25% | -6.60% | 17.37% | 8.54% | 35.05% |
|
Air Liquide 02.07.2025 / 15:52:50 |
175.48 | 12.51% | 9.83% | 0.50% | -4.87% | 8.67% | 7.16% | 52.38% |
|
Publicis Grp 02.07.2025 / 15:52:50 |
92.66 | -10.46% | 9.42% | -1.08% | -1.22% | 21.46% | -6.93% | 97.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 02.07.2025 / 16:07:51 |
773.34 | 0.80% |
777.14 13:45 |
767.18 09:00 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Accor 02.07.2025 / 15:52:44 |
45.48 | 1.88% |
45.78 13:47 |
44.88 09:16 |
51.10 13.02.25 |
34.84 07.04.25 |
387'290 |
|
ADP 02.07.2025 / 15:52:20 |
107.40 | -0.83% |
108.60 09:01 |
106.50 09:18 |
119.00 20.05.25 |
89.5 07.04.25 |
30'802 |
|
Air Liquide 02.07.2025 / 15:52:50 |
175.48 | -0.21% |
176.80 13:34 |
175.01 14:42 |
187.14 16.05.25 |
154.18 02.01.25 |
265'110 |
|
Airbus Br Rg 02.07.2025 / 15:52:50 |
174.46 | 0.98% |
175.44 11:54 |
173.06 09:13 |
178.74 27.06.25 |
126.4 07.04.25 |
476'113 |
|
Amundi 02.07.2025 / 15:52:20 |
68.60 | 0.88% |
69.35 12:00 |
68.40 09:20 |
76.00 25.03.25 |
56.45 07.04.25 |
25'997 |
|
AXA 02.07.2025 / 15:52:52 |
40.73 | -0.97% |
41.59 09:05 |
40.62 14:32 |
42.98 09.06.25 |
33.17 13.01.25 |
1'282'678 |
|
bioMerieux 02.07.2025 / 15:52:18 |
118.00 | 0.51% |
118.10 15:38 |
116.50 09:14 |
122.50 12.06.25 |
101.7 03.01.25 |
142'561 |
|
BNP Paribas A 02.07.2025 / 15:52:50 |
76.27 | 1.56% |
77.17 13:52 |
75.55 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
612'396 |
|
Bouygues 02.07.2025 / 15:51:56 |
38.90 | 0.78% |
39.18 09:00 |
38.69 09:39 |
39.73 23.05.25 |
28.31 13.01.25 |
339'401 |
|
Bureau Veritas 02.07.2025 / 15:52:04 |
27.98 | 0.11% |
28.28 10:58 |
27.87 14:40 |
31.54 15.01.25 |
24.22 07.04.25 |
183'503 |
|
Capgemini 02.07.2025 / 15:52:29 |
144.60 | -0.55% |
145.80 09:00 |
143.10 09:33 |
186.65 14.02.25 |
112.3 07.04.25 |
154'532 |
|
Credit Agricole 02.07.2025 / 15:52:08 |
16.218 | 1.60% |
16.353 13:44 |
16.068 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'837'075 |
|
Danone 02.07.2025 / 15:52:13 |
69.46 | -0.88% |
70.36 09:00 |
69.45 14:41 |
77.16 02.05.25 |
63.52 16.01.25 |
400'643 |
|
Dassault Syst 02.07.2025 / 15:52:33 |
31.22 | 1.69% |
31.29 13:45 |
30.28 09:23 |
41.17 06.02.25 |
30.18 26.06.25 |
710'840 |
|
Eiffage 02.07.2025 / 15:52:51 |
117.10 | -1.58% |
119.70 09:01 |
117.03 14:34 |
127.90 20.05.25 |
82.16 13.01.25 |
36'459 |
|
ENGIE 02.07.2025 / 15:52:42 |
19.930 | -0.28% |
20.09 09:04 |
19.860 14:34 |
20.14 01.07.25 |
15.325 29.01.25 |
1'306'582 |
|
EssilorLuxott 02.07.2025 / 15:52:42 |
236.55 | 0.49% |
237.80 13:58 |
234.20 09:08 |
297.95 14.02.25 |
226 07.04.25 |
145'198 |
|
Euronext Br Rg 02.07.2025 / 15:52:20 |
143.20 | -1.24% |
145.55 09:00 |
142.00 14:35 |
150.95 09.05.25 |
104.6 14.01.25 |
83'130 |
|
Hermes Intl 02.07.2025 / 15:52:50 |
2'327.00 | 0.47% |
2'367.50 10:55 |
2'304.00 09:29 |
2'956.00 14.02.25 |
2097 07.04.25 |
29'994 |
|
Kering 02.07.2025 / 15:52:50 |
201.63 | 3.55% |
203.15 14:07 |
195.40 09:23 |
283.33 14.02.25 |
149.8 07.04.25 |
282'082 |
|
L'Oreal 02.07.2025 / 15:52:50 |
372.65 | -0.05% |
374.70 09:00 |
368.80 09:23 |
394.65 02.05.25 |
323.7 15.01.25 |
180'600 |
|
LEGRAND 02.07.2025 / 15:51:56 |
112.50 | 0.69% |
113.80 11:48 |
111.60 09:00 |
114.75 30.06.25 |
82.92 07.04.25 |
132'667 |
|
LVMH 02.07.2025 / 15:52:51 |
489.30 | 4.37% |
490.80 15:39 |
466.10 09:28 |
762.80 28.01.25 |
436.55 26.06.25 |
612'934 |
|
Michelin Rg 02.07.2025 / 15:52:03 |
31.64 | 0.33% |
31.96 13:32 |
31.59 14:48 |
35.70 11.03.25 |
28.47 09.04.25 |
401'913 |