×
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 |
|---|---|---|---|---|---|---|---|
|
Vivendi 14.01.2025 / 17:30:00 |
2.517 | -0.75% | -0.02 | 2.514 | 2.526 | 0 | |
|
TotalEnergies 14.01.2025 / 17:30:00 |
55.56 | -0.64% | -0.36 | 55.60 | 55.60 | 0 | |
|
Credit Agricole 14.01.2025 / 17:30:00 |
13.663 | 1.86% | 0.25 | 13.650 | 13.650 | 0 | |
|
Orange 14.01.2025 / 17:30:00 |
9.912 | 0.83% | 0.08 | 9.908 | 9.908 | 0 | |
|
ENGIE 14.01.2025 / 17:30:00 |
15.735 | -0.25% | -0.04 | 15.720 | 15.720 | 0 | |
|
Societe Generale 14.01.2025 / 17:30:00 |
27.91 | 2.57% | 0.70 | 27.87 | 27.87 | 0 | |
|
BNP Paribas A 14.01.2025 / 17:30:00 |
60.78 | 1.74% | 1.04 | 60.81 | 60.81 | 0 | |
|
STMicroelectr Br Rg 14.01.2025 / 17:30:00 |
23.55 | 0.67% | 0.16 | 23.51 | 23.51 | 0 | |
|
AXA 14.01.2025 / 17:30:00 |
33.65 | 0.43% | 0.15 | 33.66 | 33.66 | 0 | |
|
Carrefour 14.01.2025 / 17:30:00 |
13.995 | 1.05% | 0.15 | 13.980 | 13.980 | 0 | |
|
Danone 14.01.2025 / 17:30:00 |
63.71 | -0.45% | -0.29 | 63.70 | 63.70 | 0 | |
|
Bureau Veritas 14.01.2025 / 17:30:00 |
29.72 | 0.03% | 0.01 | 29.72 | 29.74 | 0 | |
|
Veolia Environnem 14.01.2025 / 17:30:00 |
26.64 | 0.89% | 0.24 | 26.62 | 26.65 | 0 | |
|
Airbus Br Rg 14.01.2025 / 17:30:00 |
156.54 | 0.44% | 0.68 | 155.98 | 155.98 | 0 | |
|
Sanofi 14.01.2025 / 17:30:00 |
93.35 | -1.81% | -1.72 | 93.24 | 93.24 | 0 | |
|
Dassault Syst 14.01.2025 / 17:30:00 |
33.93 | -0.24% | -0.08 | 34.02 | 34.02 | 0 | |
|
Safran 14.01.2025 / 17:30:00 |
222.30 | 1.74% | 3.80 | 222.50 | 222.50 | 0 | |
|
Saint-Gobain 14.01.2025 / 17:30:00 |
84.32 | 0.67% | 0.56 | 84.24 | 84.24 | 0 | |
|
Pernod Ricard 14.01.2025 / 17:30:00 |
104.30 | -0.43% | -0.45 | 103.95 | 103.95 | 0 | |
|
Worldline 14.01.2025 / 17:30:00 |
7.296 | -0.71% | -0.05 | 7.280 | 7.300 | 0 | |
|
EssilorLuxott 14.01.2025 / 17:30:00 |
233.90 | 0.19% | 0.45 | 233.50 | 233.50 | 0 | |
|
Eurofins Scientific 14.01.2025 / 17:30:00 |
46.06 | -6.08% | -2.98 | 46.04 | 46.13 | 0 | |
|
Alstom 14.01.2025 / 17:30:00 |
19.975 | 1.99% | 0.39 | 19.970 | 20.02 | 0 | |
|
Air Liquide 14.01.2025 / 17:30:00 |
155.93 | -0.31% | -0.49 | 155.90 | 155.90 | 0 | |
|
Schneider El 14.01.2025 / 17:30:00 |
249.70 | 0.74% | 1.83 | 249.90 | 249.90 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
France 40 14.01.2025 / 17:30:05 |
740.74 | 0.73% | -0.42% | -0.92% | 0.91% | -1.44% | 1.51% | 4.38% |
|
Air Liquide 14.01.2025 / 17:30:00 |
155.93 | 0.08% | -2.30% | -2.17% | -1.88% | -8.70% | -2.31% | 20.88% |
|
Airbus Br Rg 14.01.2025 / 17:30:00 |
156.54 | 0.62% | 11.61% | -1.34% | -1.31% | 10.63% | 6.01% | 32.87% |
|
Alstom 14.01.2025 / 17:30:00 |
19.975 | -9.87% | 93.88% | -6.33% | -10.35% | -2.11% | 85.14% | -39.86% |
|
Amundi 14.01.2025 / 17:30:00 |
63.10 | -5.12% | -0.81% | 0.20% | -1.90% | -9.18% | 0.48% | -17.15% |
|
AXA 14.01.2025 / 17:30:00 |
33.65 | -2.45% | 13.61% | -3.21% | -0.27% | -4.86% | 13.64% | 18.83% |
|
BNP Paribas A 14.01.2025 / 17:30:00 |
60.78 | 0.62% | -4.55% | 0.58% | 4.16% | -7.47% | 0.05% | -10.78% |
|
Bollore 14.01.2025 / 17:30:00 |
5.788 | -2.23% | 2.70% | -0.64% | 0.74% | -1.61% | 1.18% | 18.90% |
|
Bouygues 14.01.2025 / 17:30:00 |
28.82 | 0.71% | -15.12% | -0.14% | 1.02% | -3.30% | -18.63% | -11.65% |
|
Bureau Veritas 14.01.2025 / 17:30:00 |
29.72 | 1.61% | 30.42% | 3.19% | -0.10% | 0.13% | 26.41% | 6.56% |
|
Capgemini 14.01.2025 / 17:30:00 |
155.10 | -1.01% | -17.25% | -3.54% | 0.91% | -15.29% | -19.74% | -22.56% |
|
Carrefour 14.01.2025 / 17:30:00 |
13.995 | 1.21% | -16.30% | 1.32% | 1.67% | -7.36% | -14.92% | -21.53% |
|
Credit Agricole 14.01.2025 / 17:30:00 |
13.663 | 0.26% | 4.36% | 1.73% | 4.39% | -3.45% | 3.36% | -3.30% |
|
Danone 14.01.2025 / 17:30:00 |
63.71 | -1.30% | 9.07% | -2.79% | -2.00% | -0.92% | 3.12% | 11.30% |
|
Dassault Syst 14.01.2025 / 17:30:00 |
33.93 | 1.67% | -23.12% | -1.74% | -1.09% | 2.08% | -25.84% | -27.45% |
|
ENGIE 14.01.2025 / 17:30:00 |
15.735 | 2.64% | -0.84% | -0.13% | 5.96% | 0.74% | -0.15% | 13.60% |
|
EssilorLuxott 14.01.2025 / 17:30:00 |
233.90 | -0.17% | 28.55% | -0.51% | 0.24% | 5.38% | 32.46% | 35.05% |
|
Eurofins Scientific 14.01.2025 / 17:30:00 |
46.06 | -0.83% | -16.97% | -8.39% | -3.13% | -3.26% | -19.05% | -48.32% |
|
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% |
|
Kering 14.01.2025 / 17:30:00 |
220.50 | -5.41% | -42.95% | -5.14% | -7.42% | -5.79% | -38.46% | -66.81% |
|
L'Oreal 14.01.2025 / 17:30:00 |
326.50 | -4.07% | -27.22% | -3.26% | -5.31% | -10.91% | -23.14% | -15.64% |
|
LEGRAND 14.01.2025 / 17:30:00 |
95.28 | 1.70% | 1.49% | -0.18% | 0.81% | -9.56% | 5.73% | -4.21% |
|
LVMH 14.01.2025 / 17:30:00 |
651.80 | 1.27% | -11.99% | 1.01% | 2.69% | 5.74% | -2.18% | -6.43% |
|
Orange 14.01.2025 / 17:30:00 |
9.912 | 2.25% | -4.60% | 3.12% | 3.44% | -1.64% | -10.64% | -0.53% |
|
Pernod Ricard 14.01.2025 / 17:30:00 |
104.30 | -4.03% | -34.43% | -4.16% | -6.23% | -17.81% | -29.22% | -47.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
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 |
|
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 |
|
Credit Agricole 14.01.2025 / 17:30:00 |
13.663 | 1.86% |
13.820 12:09 |
13.635 09:00 |
13.820 14.01.25 |
13.0975 02.01.25 |
2'910'976 |
|
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 |
|
ENGIE 14.01.2025 / 17:30:00 |
15.735 | -0.25% |
15.885 09:01 |
15.705 17:11 |
15.930 13.01.25 |
15.4 02.01.25 |
1'950'931 |
|
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 |
|
BNP Paribas A 14.01.2025 / 17:30:00 |
60.78 | 1.74% |
61.42 09:46 |
60.63 09:00 |
61.42 14.01.25 |
57.91 02.01.25 |
1'299'876 |
|
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 |
|
AXA 14.01.2025 / 17:30:00 |
33.65 | 0.43% |
33.95 09:52 |
33.55 16:27 |
35.04 08.01.25 |
33.17 13.01.25 |
963'685 |
|
Carrefour 14.01.2025 / 17:30:00 |
13.995 | 1.05% |
14.163 13:44 |
13.865 09:08 |
14.163 14.01.25 |
13.46 06.01.25 |
945'546 |
|
Danone 14.01.2025 / 17:30:00 |
63.71 | -0.45% |
64.34 12:17 |
63.54 16:59 |
65.82 09.01.25 |
63.54 14.01.25 |
826'777 |
|
Bureau Veritas 14.01.2025 / 17:30:00 |
29.72 | 0.03% |
30.11 10:09 |
29.68 13:23 |
30.11 14.01.25 |
28.39 08.01.25 |
773'624 |
|
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 |
|
Airbus Br Rg 14.01.2025 / 17:30:00 |
156.54 | 0.44% |
157.60 14:33 |
155.28 09:07 |
160.50 02.01.25 |
154.28 13.01.25 |
618'334 |
|
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 |
|
Dassault Syst 14.01.2025 / 17:30:00 |
33.93 | -0.24% |
34.34 09:00 |
33.89 15:59 |
34.83 10.01.25 |
32.26 03.01.25 |
517'024 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
Alstom 14.01.2025 / 17:30:00 |
19.975 | 1.99% |
20.03 17:24 |
19.585 10:26 |
22.43 06.01.25 |
19.46 13.01.25 |
357'831 |
|
Air Liquide 14.01.2025 / 17:30:00 |
155.93 | -0.31% |
158.44 09:04 |
155.48 15:59 |
159.40 07.01.25 |
154.18 02.01.25 |
317'897 |
|
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 |