×
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
- 03.07.2025 - 17:30:04
- 775.35
- 0.14%
- 1.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 03.07.2025 / 17:30:00 |
19.508 | -2.05% | -0.41 | 19.490 | 19.490 | 0 | |
|
Orange 03.07.2025 / 17:30:00 |
13.198 | -0.71% | -0.10 | 13.205 | 13.205 | 0 | |
|
STMicroelectr Br Rg 03.07.2025 / 17:30:00 |
27.45 | 2.29% | 0.62 | 27.45 | 27.45 | 0 | |
|
AXA 03.07.2025 / 17:30:00 |
41.35 | 1.16% | 0.48 | 41.40 | 41.40 | 0 | |
|
TotalEnergies 03.07.2025 / 17:30:00 |
53.37 | -0.07% | -0.04 | 53.37 | 53.37 | 0 | |
|
Airbus Br Rg 03.07.2025 / 17:30:00 |
176.38 | 0.63% | 1.10 | 176.76 | 176.76 | 0 | |
|
Credit Agricole 03.07.2025 / 17:30:00 |
16.143 | -0.74% | -0.12 | 16.150 | 16.150 | 0 | |
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | -0.09% | -0.07 | 76.58 | 76.58 | 0 | |
|
Michelin Rg 03.07.2025 / 17:30:00 |
31.75 | 0.14% | 0.05 | 31.70 | 31.70 | 0 | |
|
Safran 03.07.2025 / 17:30:00 |
269.85 | 1.33% | 3.55 | 270.00 | 270.00 | 0 | |
|
Accor 03.07.2025 / 17:30:00 |
46.24 | 1.84% | 0.84 | 46.35 | 46.35 | 0 | |
|
Danone 03.07.2025 / 17:30:00 |
68.91 | -0.65% | -0.45 | 69.02 | 69.02 | 0 | |
|
Veolia Environnem 03.07.2025 / 17:30:00 |
30.50 | -0.31% | -0.10 | 30.47 | 30.47 | 0 | |
|
Dassault Syst 03.07.2025 / 17:30:00 |
31.32 | 0.22% | 0.07 | 31.39 | 31.39 | 0 | |
|
Sanofi 03.07.2025 / 17:30:00 |
82.48 | -1.36% | -1.14 | 82.47 | 82.47 | 0 | |
|
Vinci 03.07.2025 / 17:30:00 |
125.03 | -0.08% | -0.10 | 125.25 | 125.25 | 0 | |
|
Societe Generale 03.07.2025 / 17:30:00 |
49.32 | 1.94% | 0.94 | 49.37 | 49.37 | 0 | |
|
Saint-Gobain 03.07.2025 / 17:30:00 |
98.28 | -0.02% | -0.02 | 98.24 | 98.24 | 0 | |
|
Schneider El 03.07.2025 / 17:30:00 |
225.15 | 0.60% | 1.35 | 225.40 | 225.40 | 0 | |
|
LVMH 03.07.2025 / 17:30:00 |
487.55 | -0.42% | -2.08 | 485.90 | 485.90 | 0 | |
|
Renault 03.07.2025 / 17:30:00 |
40.67 | -1.62% | -0.67 | 40.74 | 40.74 | 0 | |
|
Air Liquide 03.07.2025 / 17:30:00 |
175.94 | 0.03% | 0.06 | 175.94 | 175.94 | 0 | |
|
Bouygues 03.07.2025 / 17:30:00 |
39.09 | -0.10% | -0.04 | 39.14 | 39.14 | 0 | |
|
Bureau Veritas 03.07.2025 / 17:30:00 |
28.14 | 0.64% | 0.18 | 28.10 | 28.10 | 0 | |
|
Kering 03.07.2025 / 17:30:00 |
199.18 | -1.66% | -3.37 | 198.44 | 198.44 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
France 40 03.07.2025 / 17:30:04 |
775.35 | 5.44% | 4.34% | 2.49% | -0.58% | 8.35% | 1.94% | 31.68% |
|
Accor 03.07.2025 / 17:30:00 |
46.24 | -3.21% | 31.23% | 3.40% | 1.25% | 20.54% | 17.08% | 75.11% |
|
ADP 03.07.2025 / 17:30:00 |
107.50 | -4.67% | -8.74% | 1.37% | -4.95% | 10.77% | -9.36% | -12.79% |
|
Air Liquide 03.07.2025 / 17:30:00 |
175.94 | 12.53% | 9.85% | 1.02% | -4.34% | 5.00% | 6.45% | 52.41% |
|
Airbus Br Rg 03.07.2025 / 17:30:00 |
176.38 | 13.16% | 25.51% | 0.49% | 6.25% | 26.06% | 29.82% | 84.04% |
|
Amundi 03.07.2025 / 17:30:00 |
69.05 | 6.52% | 11.36% | 1.28% | -6.50% | 11.55% | 7.05% | 36.25% |
|
AXA 03.07.2025 / 17:30:00 |
41.35 | 19.01% | 38.61% | -0.74% | -2.91% | 10.38% | 28.56% | 88.15% |
|
bioMerieux 03.07.2025 / 17:30:00 |
118.70 | 14.70% | 17.95% | -0.75% | -1.25% | 7.47% | 27.02% | 24.79% |
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | 29.07% | 22.43% | 1.43% | -0.91% | 12.79% | 19.68% | 69.12% |
|
Bouygues 03.07.2025 / 17:30:00 |
39.09 | 36.20% | 14.78% | 2.95% | 2.22% | 11.46% | 24.57% | 35.77% |
|
Bureau Veritas 03.07.2025 / 17:30:00 |
28.14 | -4.38% | 22.74% | -2.02% | -6.26% | 8.48% | 7.94% | 13.47% |
|
Capgemini 03.07.2025 / 17:30:00 |
146.20 | -8.14% | -23.21% | 3.07% | -0.91% | 15.71% | -23.62% | -10.39% |
|
Credit Agricole 03.07.2025 / 17:30:00 |
16.143 | 21.57% | 26.54% | 2.02% | -0.23% | 4.58% | 18.72% | 85.86% |
|
Danone 03.07.2025 / 17:30:00 |
68.91 | 6.97% | 18.20% | -0.85% | -7.04% | -2.20% | 17.07% | 30.13% |
|
Dassault Syst 03.07.2025 / 17:30:00 |
31.32 | -6.58% | -29.35% | 3.03% | -4.25% | -5.35% | -11.40% | -11.54% |
|
Eiffage 03.07.2025 / 17:30:00 |
117.18 | 38.77% | 21.61% | -0.36% | -4.07% | 11.70% | 28.17% | 35.61% |
|
ENGIE 03.07.2025 / 17:30:00 |
19.508 | 29.57% | 25.19% | -1.60% | 1.46% | 7.84% | 38.01% | 77.91% |
|
EssilorLuxott 03.07.2025 / 17:30:00 |
235.40 | 1.39% | 30.56% | 1.60% | -4.41% | -2.99% | 15.51% | 64.70% |
|
Euronext Br Rg 03.07.2025 / 17:30:00 |
144.40 | 32.67% | 83.20% | -1.40% | -0.65% | 5.94% | 59.07% | 86.56% |
|
Hermes Intl 03.07.2025 / 17:30:00 |
2'354.00 | -0.13% | 20.65% | 5.23% | 0.34% | 2.59% | 10.93% | 117.27% |
|
Kering 03.07.2025 / 17:30:00 |
199.18 | -15.83% | -49.24% | 14.12% | 13.67% | 21.85% | -40.50% | -58.43% |
|
L'Oreal 03.07.2025 / 17:30:00 |
372.90 | 9.11% | -17.22% | 6.47% | -2.66% | 7.71% | -8.78% | 13.25% |
|
LEGRAND 03.07.2025 / 17:30:00 |
112.55 | 19.70% | 19.45% | 2.67% | 3.64% | 24.15% | 18.35% | 60.30% |
|
LVMH 03.07.2025 / 17:30:00 |
487.55 | -23.20% | -33.26% | 11.41% | 3.47% | -6.85% | -32.28% | -15.58% |
|
Michelin Rg 03.07.2025 / 17:30:00 |
31.75 | 3.83% | -2.34% | 2.44% | -3.13% | 8.49% | -10.05% | 21.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 03.07.2025 / 17:30:00 |
19.508 | -2.05% |
19.895 09:00 |
19.415 16:59 |
20.14 01.07.25 |
15.325 29.01.25 |
3'029'314 |
|
Orange 03.07.2025 / 17:30:00 |
13.198 | -0.71% |
13.285 09:07 |
13.110 13:15 |
13.440 02.07.25 |
9.442 08.01.25 |
2'657'922 |
|
STMicroelectr Br Rg 03.07.2025 / 17:30:00 |
27.45 | 2.29% |
27.46 17:25 |
26.96 09:01 |
27.46 03.07.25 |
15.516 07.04.25 |
2'269'994 |
|
AXA 03.07.2025 / 17:30:00 |
41.35 | 1.16% |
41.39 14:30 |
40.77 09:00 |
42.98 09.06.25 |
33.17 13.01.25 |
1'523'103 |
|
TotalEnergies 03.07.2025 / 17:30:00 |
53.37 | -0.07% |
53.96 14:46 |
53.20 13:07 |
60.92 27.03.25 |
47.65 09.04.25 |
1'460'390 |
|
Airbus Br Rg 03.07.2025 / 17:30:00 |
176.38 | 0.63% |
177.16 14:35 |
174.34 11:47 |
178.74 27.06.25 |
126.4 07.04.25 |
1'276'225 |
|
Credit Agricole 03.07.2025 / 17:30:00 |
16.143 | -0.74% |
16.295 09:00 |
16.035 14:24 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'185'686 |
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | -0.09% |
77.11 14:30 |
76.26 12:06 |
81.93 26.03.25 |
57.91 02.01.25 |
747'382 |
|
Michelin Rg 03.07.2025 / 17:30:00 |
31.75 | 0.14% |
32.03 09:16 |
31.66 17:01 |
35.70 11.03.25 |
28.47 09.04.25 |
644'110 |
|
Safran 03.07.2025 / 17:30:00 |
269.85 | 1.33% |
270.40 16:12 |
264.90 11:47 |
277.00 30.06.25 |
192.55 07.04.25 |
637'935 |
|
Accor 03.07.2025 / 17:30:00 |
46.24 | 1.84% |
46.46 14:54 |
45.64 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
609'307 |
|
Danone 03.07.2025 / 17:30:00 |
68.91 | -0.65% |
69.61 09:32 |
68.78 16:06 |
77.16 02.05.25 |
63.52 16.01.25 |
595'865 |
|
Veolia Environnem 03.07.2025 / 17:30:00 |
30.50 | -0.31% |
30.77 09:39 |
30.41 16:59 |
32.70 03.04.25 |
26.19 13.01.25 |
590'939 |
|
Dassault Syst 03.07.2025 / 17:30:00 |
31.32 | 0.22% |
31.35 17:28 |
30.78 13:53 |
41.17 06.02.25 |
30.18 26.06.25 |
530'844 |
|
Sanofi 03.07.2025 / 17:30:00 |
82.48 | -1.36% |
84.02 09:07 |
82.10 16:26 |
110.90 10.03.25 |
81.5 01.07.25 |
526'533 |
|
Vinci 03.07.2025 / 17:30:00 |
125.03 | -0.08% |
125.75 09:39 |
124.33 15:31 |
130.10 26.05.25 |
97.98 13.01.25 |
519'509 |
|
Societe Generale 03.07.2025 / 17:30:00 |
49.32 | 1.94% |
49.33 17:29 |
48.12 09:09 |
49.97 16.06.25 |
26.385 03.01.25 |
514'310 |
|
Saint-Gobain 03.07.2025 / 17:30:00 |
98.28 | -0.02% |
99.22 14:36 |
97.97 17:01 |
106.65 07.03.25 |
72.34 07.04.25 |
512'326 |
|
Schneider El 03.07.2025 / 17:30:00 |
225.15 | 0.60% |
226.70 16:06 |
222.10 14:26 |
273.05 23.01.25 |
171.52 07.04.25 |
495'931 |
|
LVMH 03.07.2025 / 17:30:00 |
487.55 | -0.42% |
495.33 09:00 |
485.05 10:19 |
762.80 28.01.25 |
436.55 26.06.25 |
466'681 |
|
Renault 03.07.2025 / 17:30:00 |
40.67 | -1.62% |
41.78 09:24 |
40.60 17:09 |
53.24 17.02.25 |
38.09 23.06.25 |
404'775 |
|
Air Liquide 03.07.2025 / 17:30:00 |
175.94 | 0.03% |
176.96 09:16 |
175.20 12:59 |
187.14 16.05.25 |
154.18 02.01.25 |
302'649 |
|
Bouygues 03.07.2025 / 17:30:00 |
39.09 | -0.10% |
39.23 09:41 |
38.68 13:07 |
39.73 23.05.25 |
28.31 13.01.25 |
295'053 |
|
Bureau Veritas 03.07.2025 / 17:30:00 |
28.14 | 0.64% |
28.20 09:14 |
27.96 15:05 |
31.54 15.01.25 |
24.22 07.04.25 |
217'250 |
|
Kering 03.07.2025 / 17:30:00 |
199.18 | -1.66% |
205.05 09:04 |
198.24 17:00 |
283.33 14.02.25 |
149.8 07.04.25 |
216'802 |