×
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
- 14.07.2025 - 17:30:03
- 781.42
- -0.14%
- -1.13
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 14.07.2025 / 17:30:00 |
19.745 | 0.62% | 0.12 | 19.725 | 19.725 | 1'881'301 | |
|
Orange 14.07.2025 / 17:30:00 |
13.200 | 1.66% | 0.22 | 13.215 | 13.215 | 1'495'705 | |
|
STMicroelectr Br Rg 14.07.2025 / 17:30:00 |
27.24 | -1.57% | -0.44 | 27.26 | 27.26 | 1'218'155 | |
|
Airbus Br Rg 14.07.2025 / 17:30:00 |
183.30 | -0.01% | -0.02 | 183.00 | 183.00 | 962'230 | |
|
TotalEnergies 14.07.2025 / 17:30:00 |
53.43 | -0.90% | -0.49 | 53.34 | 53.34 | 929'979 | |
|
Credit Agricole 14.07.2025 / 17:30:00 |
16.038 | 0.38% | 0.06 | 16.035 | 16.035 | 776'511 | |
|
BNP Paribas A 14.07.2025 / 17:30:00 |
76.69 | 0.46% | 0.35 | 76.68 | 76.68 | 656'789 | |
|
AXA 14.07.2025 / 17:30:00 |
41.80 | 0.44% | 0.19 | 41.77 | 41.77 | 626'943 | |
|
Societe Generale 14.07.2025 / 17:30:00 |
50.36 | 0.88% | 0.44 | 50.32 | 50.32 | 611'774 | |
|
Veolia Environnem 14.07.2025 / 17:30:00 |
30.97 | 0.65% | 0.20 | 30.96 | 30.96 | 604'721 | |
|
Sanofi 14.07.2025 / 17:30:00 |
83.46 | 0.48% | 0.40 | 83.54 | 83.54 | 563'048 | |
|
Michelin Rg 14.07.2025 / 17:30:00 |
32.19 | 0.12% | 0.04 | 32.17 | 32.17 | 403'706 | |
|
Publicis Grp 14.07.2025 / 17:30:00 |
88.90 | -0.16% | -0.14 | 88.94 | 88.94 | 400'847 | |
|
Saint-Gobain 14.07.2025 / 17:30:00 |
99.72 | -0.35% | -0.36 | 99.74 | 99.74 | 400'285 | |
|
Danone 14.07.2025 / 17:30:00 |
68.20 | 0.55% | 0.37 | 68.22 | 68.22 | 370'177 | |
|
Dassault Syst 14.07.2025 / 17:30:00 |
31.60 | -0.43% | -0.14 | 31.54 | 31.54 | 360'388 | |
|
Vinci 14.07.2025 / 17:30:00 |
125.53 | -0.12% | -0.15 | 125.25 | 125.25 | 312'111 | |
|
Pernod Ricard 14.07.2025 / 17:30:00 |
93.70 | -1.18% | -1.12 | 93.62 | 93.62 | 292'365 | |
|
Accor 14.07.2025 / 17:30:00 |
47.82 | 1.30% | 0.62 | 47.80 | 47.83 | 291'541 | |
|
Bouygues 14.07.2025 / 17:30:00 |
39.06 | 1.61% | 0.62 | 39.06 | 39.06 | 262'687 | |
|
Schneider El 14.07.2025 / 17:30:00 |
223.25 | -0.51% | -1.15 | 223.65 | 223.65 | 260'865 | |
|
Renault 14.07.2025 / 17:30:00 |
40.96 | -0.58% | -0.24 | 40.84 | 40.84 | 227'869 | |
|
Air Liquide 14.07.2025 / 17:30:00 |
174.70 | -0.19% | -0.33 | 174.86 | 174.86 | 187'141 | |
|
LVMH 14.07.2025 / 17:30:00 |
480.40 | -1.62% | -7.90 | 479.55 | 479.55 | 172'181 | |
|
Capgemini 14.07.2025 / 17:30:00 |
137.75 | -2.03% | -2.85 | 137.10 | 137.10 | 170'437 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
France 40 14.07.2025 / 17:30:03 |
781.42 | 6.26% | 5.45% | 1.16% | 0.98% | 7.30% | 3.69% | 31.63% |
|
Accor 14.07.2025 / 17:30:00 |
47.82 | 0.63% | 36.43% | 2.22% | 8.76% | 21.13% | 21.40% | 75.88% |
|
ADP 14.07.2025 / 17:30:00 |
106.55 | -5.16% | -9.21% | 0.28% | -2.74% | 1.91% | -10.87% | -12.45% |
|
Air Liquide 14.07.2025 / 17:30:00 |
174.70 | 11.98% | 9.32% | -0.32% | -4.70% | 0.94% | 7.07% | 50.37% |
|
Airbus Br Rg 14.07.2025 / 17:30:00 |
183.30 | 18.35% | 31.27% | 3.42% | 13.25% | 34.34% | 37.49% | 89.34% |
|
Amundi 14.07.2025 / 17:30:00 |
71.53 | 9.90% | 14.89% | 3.73% | 6.00% | 9.18% | 7.48% | 40.43% |
|
AXA 14.07.2025 / 17:30:00 |
41.80 | 21.15% | 41.10% | 0.82% | -0.37% | 4.94% | 30.00% | 94.26% |
|
bioMerieux 14.07.2025 / 17:29:51 |
119.70 | 15.76% | 19.05% | 0.67% | -0.91% | 4.91% | 25.74% | 14.93% |
|
BNP Paribas A 14.07.2025 / 17:30:00 |
76.69 | 28.58% | 21.97% | 1.29% | -0.81% | 7.78% | 22.23% | 73.60% |
|
Bouygues 14.07.2025 / 17:30:00 |
39.06 | 33.78% | 12.75% | 0.03% | 2.70% | 2.71% | 21.53% | 37.07% |
|
Bureau Veritas 14.07.2025 / 17:29:51 |
27.98 | -4.31% | 22.83% | -0.29% | -4.24% | 5.03% | 6.19% | 15.57% |
|
Capgemini 14.07.2025 / 17:30:00 |
137.75 | -10.90% | -25.51% | -0.07% | -10.01% | 10.80% | -27.88% | -15.40% |
|
Credit Agricole 14.07.2025 / 17:30:00 |
16.038 | 19.44% | 24.32% | 0.88% | -0.43% | -2.08% | 17.88% | 87.35% |
|
Danone 14.07.2025 / 17:30:00 |
68.20 | 4.61% | 15.59% | 0.10% | -5.76% | -8.11% | 16.68% | 26.97% |
|
Dassault Syst 14.07.2025 / 17:30:00 |
31.60 | -5.14% | -28.27% | 1.20% | -1.30% | -3.35% | -8.55% | -14.36% |
|
Eiffage 14.07.2025 / 17:30:00 |
117.88 | 37.98% | 20.92% | 0.58% | -0.59% | 2.81% | 28.46% | 36.05% |
|
ENGIE 14.07.2025 / 17:30:00 |
19.745 | 27.67% | 23.35% | 0.06% | -0.23% | 4.77% | 42.38% | 82.67% |
|
EssilorLuxott 14.07.2025 / 17:30:00 |
243.80 | 3.78% | 33.65% | 2.96% | 0.45% | -2.14% | 22.05% | 66.86% |
|
Euronext Br Rg 14.07.2025 / 17:30:00 |
149.25 | 36.77% | 88.86% | 1.08% | 4.59% | 6.23% | 63.20% | 94.70% |
|
Hermes Intl 14.07.2025 / 17:30:00 |
2'409.00 | 5.11% | 26.98% | 0.27% | 4.56% | 6.35% | 14.12% | 126.92% |
|
Kering 14.07.2025 / 17:30:00 |
196.16 | -17.71% | -50.37% | 0.03% | 1.10% | 20.57% | -38.91% | -60.01% |
|
L'Oreal 14.07.2025 / 17:30:00 |
373.70 | 9.37% | -17.03% | 0.32% | 1.11% | 9.38% | -7.83% | 13.69% |
|
LEGRAND 14.07.2025 / 17:30:00 |
112.40 | 20.93% | 20.67% | -0.18% | 0.45% | 21.03% | 17.75% | 57.10% |
|
LVMH 14.07.2025 / 17:30:00 |
480.40 | -23.41% | -33.44% | 0.93% | 2.90% | 0.48% | -31.78% | -19.12% |
|
Michelin Rg 14.07.2025 / 17:30:00 |
32.19 | 1.04% | -0.96% | 2.32% | 0.12% | 6.56% | -7.84% | 21.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 14.07.2025 / 17:30:03 |
781.42 | -0.14% |
782.57 09:00 |
776.62 09:05 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Accor 14.07.2025 / 17:30:00 |
47.82 | 1.30% |
47.88 17:13 |
46.92 09:21 |
51.10 13.02.25 |
34.84 07.04.25 |
291'541 |
|
ADP 14.07.2025 / 17:30:00 |
106.55 | 0.05% |
106.95 12:00 |
105.50 09:21 |
119.00 20.05.25 |
89.5 07.04.25 |
20'368 |
|
Air Liquide 14.07.2025 / 17:30:00 |
174.70 | -0.19% |
175.22 09:47 |
174.04 09:07 |
187.14 16.05.25 |
154.18 02.01.25 |
187'141 |
|
Airbus Br Rg 14.07.2025 / 17:30:00 |
183.30 | -0.01% |
183.38 17:23 |
180.44 09:00 |
184.32 10.07.25 |
126.4 07.04.25 |
962'230 |
|
Amundi 14.07.2025 / 17:30:00 |
71.53 | 1.06% |
71.55 17:24 |
69.98 09:01 |
76.00 25.03.25 |
56.45 07.04.25 |
39'888 |
|
AXA 14.07.2025 / 17:30:00 |
41.80 | 0.44% |
41.80 17:29 |
41.40 09:26 |
42.98 09.06.25 |
33.17 13.01.25 |
626'943 |
|
bioMerieux 14.07.2025 / 17:29:51 |
119.70 | 0.00% |
119.70 17:29 |
118.70 10:11 |
122.50 12.06.25 |
101.7 03.01.25 |
25'485 |
|
BNP Paribas A 14.07.2025 / 17:30:00 |
76.69 | 0.46% |
76.70 17:29 |
75.40 09:28 |
81.93 26.03.25 |
57.91 02.01.25 |
656'789 |
|
Bouygues 14.07.2025 / 17:30:00 |
39.06 | 1.61% |
39.07 16:38 |
38.19 09:02 |
39.73 23.05.25 |
28.31 13.01.25 |
262'687 |
|
Bureau Veritas 14.07.2025 / 17:29:51 |
27.98 | 0.00% |
28.00 17:26 |
27.80 10:20 |
31.54 15.01.25 |
24.22 07.04.25 |
165'094 |
|
Capgemini 14.07.2025 / 17:30:00 |
137.75 | -2.03% |
139.65 12:01 |
137.25 17:20 |
186.65 14.02.25 |
112.3 07.04.25 |
170'437 |
|
Credit Agricole 14.07.2025 / 17:30:00 |
16.038 | 0.38% |
16.040 17:28 |
15.835 09:25 |
17.775 21.05.25 |
13.0975 02.01.25 |
776'511 |
|
Danone 14.07.2025 / 17:30:00 |
68.20 | 0.55% |
68.35 14:15 |
67.83 09:05 |
77.16 02.05.25 |
63.52 16.01.25 |
370'177 |
|
Dassault Syst 14.07.2025 / 17:30:00 |
31.60 | -0.43% |
31.61 16:21 |
31.21 09:09 |
41.17 06.02.25 |
30.18 26.06.25 |
360'388 |
|
Eiffage 14.07.2025 / 17:30:00 |
117.88 | 0.79% |
118.00 16:39 |
116.30 09:22 |
127.90 20.05.25 |
82.16 13.01.25 |
95'810 |
|
ENGIE 14.07.2025 / 17:30:00 |
19.745 | 0.62% |
19.785 15:44 |
19.645 11:32 |
20.14 01.07.25 |
15.325 29.01.25 |
1'881'301 |
|
EssilorLuxott 14.07.2025 / 17:30:00 |
243.80 | 0.45% |
243.80 17:29 |
239.00 09:00 |
297.95 14.02.25 |
226 07.04.25 |
162'336 |
|
Euronext Br Rg 14.07.2025 / 17:30:00 |
149.25 | 0.57% |
149.40 17:25 |
147.50 09:13 |
150.95 09.05.25 |
104.6 14.01.25 |
66'807 |
|
Hermes Intl 14.07.2025 / 17:30:00 |
2'409.00 | -1.13% |
2'409.50 17:27 |
2'356.00 09:09 |
2'956.00 14.02.25 |
2097 07.04.25 |
21'905 |
|
Kering 14.07.2025 / 17:30:00 |
196.16 | -0.94% |
196.84 09:27 |
194.06 09:08 |
283.33 14.02.25 |
149.8 07.04.25 |
132'915 |
|
L'Oreal 14.07.2025 / 17:30:00 |
373.70 | -0.06% |
373.75 16:23 |
370.10 09:04 |
394.65 02.05.25 |
323.7 15.01.25 |
113'813 |
|
LEGRAND 14.07.2025 / 17:30:00 |
112.40 | -1.01% |
112.93 09:00 |
111.78 15:34 |
114.95 10.07.25 |
82.92 07.04.25 |
159'442 |
|
LVMH 14.07.2025 / 17:30:00 |
480.40 | -1.62% |
484.15 09:19 |
477.48 15:04 |
762.80 28.01.25 |
436.55 26.06.25 |
172'181 |
|
Michelin Rg 14.07.2025 / 17:30:00 |
32.19 | 0.12% |
32.40 13:41 |
31.90 09:00 |
35.70 11.03.25 |
28.47 09.04.25 |
403'706 |