×
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
- 11.07.2025 - 15:25:49
- 784.11
- -0.77%
- -6.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 11.07.2025 / 15:25:52 |
784.12 | -0.77% | -6.08 | 0 | |||
|
Accor 11.07.2025 / 15:09:46 |
47.18 | -0.57% | -0.27 | 47.15 | 47.17 | 180'593 | |
|
ADP 11.07.2025 / 15:09:41 |
106.40 | 0.90% | 0.95 | 106.30 | 106.50 | 12'638 | |
|
Air Liquide 11.07.2025 / 15:10:52 |
175.40 | -0.60% | -1.06 | 175.38 | 175.42 | 219'180 | |
|
Airbus Br Rg 11.07.2025 / 15:10:21 |
182.94 | -0.32% | -0.58 | 182.94 | 182.96 | 368'538 | |
|
Amundi 11.07.2025 / 15:09:15 |
70.65 | -0.21% | -0.15 | 70.65 | 70.75 | 21'454 | |
|
AXA 11.07.2025 / 15:10:24 |
41.65 | -0.04% | -0.02 | 41.64 | 41.65 | 485'495 | |
|
bioMerieux 11.07.2025 / 15:10:06 |
120.60 | -0.50% | -0.60 | 120.50 | 120.70 | 28'949 | |
|
BNP Paribas A 11.07.2025 / 15:10:50 |
76.38 | -1.93% | -1.50 | 76.37 | 76.39 | 603'370 | |
|
Bouygues 11.07.2025 / 15:09:10 |
38.45 | -0.41% | -0.16 | 38.44 | 38.45 | 129'491 | |
|
Bureau Veritas 11.07.2025 / 15:07:00 |
28.10 | -0.35% | -0.10 | 28.10 | 28.12 | 188'444 | |
|
Capgemini 11.07.2025 / 15:10:29 |
141.95 | -2.31% | -3.35 | 141.90 | 142.00 | 98'100 | |
|
Credit Agricole 11.07.2025 / 15:10:04 |
15.993 | -1.61% | -0.26 | 15.990 | 15.995 | 553'762 | |
|
Danone 11.07.2025 / 15:09:21 |
68.06 | 0.04% | 0.03 | 68.04 | 68.06 | 283'688 | |
|
Dassault Syst 11.07.2025 / 15:09:49 |
31.92 | -1.05% | -0.34 | 31.91 | 31.92 | 370'299 | |
|
Eiffage 11.07.2025 / 15:10:44 |
116.95 | -0.21% | -0.25 | 116.90 | 117.00 | 146'536 | |
|
ENGIE 11.07.2025 / 15:10:44 |
19.610 | 0.67% | 0.13 | 19.605 | 19.610 | 1'157'376 | |
|
EssilorLuxott 11.07.2025 / 15:10:27 |
245.05 | -2.20% | -5.50 | 245.00 | 245.10 | 113'455 | |
|
Euronext Br Rg 11.07.2025 / 15:08:10 |
148.15 | -0.37% | -0.55 | 148.00 | 148.20 | 49'579 | |
|
Hermes Intl 11.07.2025 / 15:10:22 |
2'445.50 | -1.09% | -27.00 | 2'445.00 | 2'446.00 | 15'919 | |
|
Kering 11.07.2025 / 15:10:21 |
200.20 | -2.84% | -5.85 | 200.15 | 200.25 | 155'908 | |
|
L'Oreal 11.07.2025 / 15:10:30 |
375.30 | -1.91% | -7.30 | 375.25 | 375.30 | 110'509 | |
|
LEGRAND 11.07.2025 / 15:09:58 |
113.60 | 0.22% | 0.25 | 113.55 | 113.65 | 143'136 | |
|
LVMH 11.07.2025 / 15:10:51 |
491.70 | -2.23% | -11.20 | 491.60 | 491.75 | 240'574 | |
|
Michelin Rg 11.07.2025 / 15:10:27 |
32.38 | -0.90% | -0.30 | 32.37 | 32.38 | 510'268 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
LVMH 11.07.2025 / 15:10:51 |
491.70 | -21.12% | -31.45% | 2.95% | 6.66% | 3.49% | -32.24% | -17.14% |
|
Kering 11.07.2025 / 15:10:21 |
200.20 | -14.38% | -48.36% | 1.18% | 16.33% | 25.46% | -41.01% | -58.87% |
|
Pernod Ricard 11.07.2025 / 15:10:52 |
95.24 | -12.32% | -40.09% | 5.89% | 6.46% | 3.53% | -26.95% | -46.19% |
|
Publicis Grp 11.07.2025 / 15:10:44 |
89.25 | -11.93% | 7.62% | -0.81% | -6.16% | 6.25% | -10.08% | 104.29% |
|
Renault 11.07.2025 / 15:10:03 |
41.24 | -11.08% | 13.37% | 2.05% | -4.07% | -4.68% | -17.85% | 70.23% |
|
Sanofi 11.07.2025 / 15:10:00 |
83.16 | -9.97% | -6.18% | 0.02% | -4.05% | -6.90% | -12.09% | -15.22% |
|
Capgemini 11.07.2025 / 15:10:29 |
141.95 | -7.92% | -23.02% | -2.17% | -5.27% | 14.50% | -26.48% | -13.25% |
|
Schneider El 11.07.2025 / 15:10:09 |
225.30 | -6.40% | 24.20% | 1.52% | 2.01% | 10.15% | -4.29% | 92.58% |
|
ADP 11.07.2025 / 15:09:41 |
106.40 | -6.10% | -10.10% | -0.09% | -1.34% | 0.91% | -10.96% | -13.67% |
|
Dassault Syst 11.07.2025 / 15:09:49 |
31.92 | -3.56% | -27.07% | 1.88% | 0.79% | -1.74% | -7.67% | -13.42% |
|
Bureau Veritas 11.07.2025 / 15:07:00 |
28.10 | -3.56% | 23.79% | 0.57% | -3.57% | 5.86% | 5.80% | 14.63% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -1.14% |
|
TotalEnergies 11.07.2025 / 15:10:50 |
53.63 | 0.37% | -13.20% | 1.27% | -2.05% | 3.53% | -15.66% | 8.52% |
|
Accor 11.07.2025 / 15:09:46 |
47.18 | 1.15% | 37.14% | 2.59% | 9.19% | 21.76% | 19.11% | 75.09% |
|
Michelin Rg 11.07.2025 / 15:10:27 |
32.38 | 2.67% | 0.65% | 2.99% | 0.62% | 8.29% | -7.97% | 20.75% |
|
Danone 11.07.2025 / 15:09:21 |
68.06 | 4.92% | 15.93% | -1.32% | -6.43% | -7.84% | 15.20% | 26.95% |
|
France 40 11.07.2025 / 15:25:52 |
784.12 | 6.63% | 6.48% | 1.85% | 2.12% | 8.35% | 2.55% | 32.13% |
|
Hermes Intl 11.07.2025 / 15:10:22 |
2'445.50 | 6.67% | 28.86% | 4.06% | 6.81% | 7.92% | 12.44% | 131.07% |
|
EssilorLuxott 11.07.2025 / 15:10:27 |
245.05 | 7.14% | 37.97% | 5.08% | 1.39% | 1.03% | 20.42% | 74.42% |
|
Sartorius Sted 11.07.2025 / 15:10:32 |
204.70 | 9.52% | -13.94% | 0.29% | 2.77% | 10.39% | 22.46% | -38.88% |
|
Amundi 11.07.2025 / 15:09:15 |
70.65 | 9.94% | 14.94% | 3.06% | 6.16% | 9.22% | 6.08% | 37.86% |
|
L'Oreal 11.07.2025 / 15:10:30 |
375.30 | 11.90% | -15.10% | 1.47% | 1.17% | 11.92% | -9.23% | 15.78% |
|
Air Liquide 11.07.2025 / 15:10:52 |
175.40 | 12.90% | 10.21% | 0.26% | -3.85% | 1.76% | 5.37% | 51.10% |
|
Veolia Environnem 11.07.2025 / 15:10:50 |
30.69 | 13.02% | 7.46% | 0.85% | 1.61% | -0.76% | 6.40% | 31.34% |
|
STMicroelectr Br Rg 11.07.2025 / 15:10:45 |
27.60 | 15.91% | -37.66% | 1.57% | 7.90% | 57.67% | -30.09% | -8.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 11.07.2025 / 15:25:52 |
784.12 | -0.77% |
790.20 09:00 |
781.46 11:59 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Accor 11.07.2025 / 15:09:46 |
47.18 | -0.57% |
47.35 09:04 |
46.80 11:52 |
51.10 13.02.25 |
34.84 07.04.25 |
180'593 |
|
ADP 11.07.2025 / 15:09:41 |
106.40 | 0.90% |
106.55 13:45 |
105.40 09:03 |
119.00 20.05.25 |
89.5 07.04.25 |
12'638 |
|
Air Liquide 11.07.2025 / 15:10:52 |
175.40 | -0.60% |
176.52 09:23 |
174.96 11:18 |
187.14 16.05.25 |
154.18 02.01.25 |
219'180 |
|
Airbus Br Rg 11.07.2025 / 15:10:21 |
182.94 | -0.32% |
183.36 13:54 |
181.26 12:00 |
184.32 10.07.25 |
126.4 07.04.25 |
368'538 |
|
Amundi 11.07.2025 / 15:09:15 |
70.65 | -0.21% |
70.80 13:22 |
70.45 10:31 |
76.00 25.03.25 |
56.45 07.04.25 |
21'454 |
|
AXA 11.07.2025 / 15:10:24 |
41.65 | -0.04% |
41.73 09:30 |
41.39 11:04 |
42.98 09.06.25 |
33.17 13.01.25 |
485'495 |
|
bioMerieux 11.07.2025 / 15:10:06 |
120.60 | -0.50% |
121.30 09:03 |
119.40 11:29 |
122.50 12.06.25 |
101.7 03.01.25 |
28'949 |
|
BNP Paribas A 11.07.2025 / 15:10:50 |
76.38 | -1.93% |
78.19 09:00 |
76.13 14:24 |
81.93 26.03.25 |
57.91 02.01.25 |
603'370 |
|
Bouygues 11.07.2025 / 15:09:10 |
38.45 | -0.41% |
38.71 09:29 |
38.18 11:56 |
39.73 23.05.25 |
28.31 13.01.25 |
129'491 |
|
Bureau Veritas 11.07.2025 / 15:07:00 |
28.10 | -0.35% |
28.30 09:16 |
28.03 14:32 |
31.54 15.01.25 |
24.22 07.04.25 |
188'444 |
|
Capgemini 11.07.2025 / 15:10:29 |
141.95 | -2.31% |
144.15 09:05 |
141.15 14:39 |
186.65 14.02.25 |
112.3 07.04.25 |
98'100 |
|
Credit Agricole 11.07.2025 / 15:10:04 |
15.993 | -1.61% |
16.260 09:02 |
15.960 14:24 |
17.775 21.05.25 |
13.0975 02.01.25 |
553'762 |
|
Danone 11.07.2025 / 15:09:21 |
68.06 | 0.04% |
68.20 09:18 |
67.68 11:27 |
77.16 02.05.25 |
63.52 16.01.25 |
283'688 |
|
Dassault Syst 11.07.2025 / 15:09:49 |
31.92 | -1.05% |
32.16 09:45 |
31.76 12:02 |
41.17 06.02.25 |
30.18 26.06.25 |
370'299 |
|
Eiffage 11.07.2025 / 15:10:44 |
116.95 | -0.21% |
117.63 09:30 |
116.00 10:44 |
127.90 20.05.25 |
82.16 13.01.25 |
146'536 |
|
ENGIE 11.07.2025 / 15:10:44 |
19.610 | 0.67% |
19.660 09:20 |
19.535 11:20 |
20.14 01.07.25 |
15.325 29.01.25 |
1'157'376 |
|
EssilorLuxott 11.07.2025 / 15:10:27 |
245.05 | -2.20% |
249.40 09:01 |
244.50 14:22 |
297.95 14.02.25 |
226 07.04.25 |
113'455 |
|
Euronext Br Rg 11.07.2025 / 15:08:10 |
148.15 | -0.37% |
148.70 09:20 |
146.60 11:04 |
150.95 09.05.25 |
104.6 14.01.25 |
49'579 |
|
Hermes Intl 11.07.2025 / 15:10:22 |
2'445.50 | -1.09% |
2'463.00 09:00 |
2'418.50 12:11 |
2'956.00 14.02.25 |
2097 07.04.25 |
15'919 |
|
Kering 11.07.2025 / 15:10:21 |
200.20 | -2.84% |
206.05 09:00 |
198.50 13:44 |
283.33 14.02.25 |
149.8 07.04.25 |
155'908 |
|
L'Oreal 11.07.2025 / 15:10:30 |
375.30 | -1.91% |
380.95 09:00 |
374.20 14:20 |
394.65 02.05.25 |
323.7 15.01.25 |
110'509 |
|
LEGRAND 11.07.2025 / 15:09:58 |
113.60 | 0.22% |
114.00 09:19 |
112.95 12:12 |
114.95 10.07.25 |
82.92 07.04.25 |
143'136 |
|
LVMH 11.07.2025 / 15:10:51 |
491.70 | -2.23% |
501.10 09:00 |
488.70 14:28 |
762.80 28.01.25 |
436.55 26.06.25 |
240'574 |
|
Michelin Rg 11.07.2025 / 15:10:27 |
32.38 | -0.90% |
32.71 09:45 |
32.33 14:30 |
35.70 11.03.25 |
28.47 09.04.25 |
510'268 |