×
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 - 13:27:53
- 783.33
- -0.87%
- -6.87
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 11.07.2025 / 13:27:54 |
783.33 | -0.87% | -6.87 | 0 | |||
|
Accor 11.07.2025 / 13:12:43 |
47.22 | -0.48% | -0.23 | 47.20 | 47.23 | 144'451 | |
|
ADP 11.07.2025 / 13:07:44 |
106.00 | 0.52% | 0.55 | 106.00 | 106.10 | 9'228 | |
|
Air Liquide 11.07.2025 / 13:12:25 |
175.42 | -0.59% | -1.04 | 175.40 | 175.42 | 166'543 | |
|
Airbus Br Rg 11.07.2025 / 13:12:44 |
182.08 | -0.78% | -1.44 | 182.08 | 182.12 | 272'772 | |
|
Amundi 11.07.2025 / 13:12:33 |
70.70 | -0.14% | -0.10 | 70.65 | 70.75 | 16'439 | |
|
AXA 11.07.2025 / 13:12:41 |
41.53 | -0.32% | -0.14 | 41.52 | 41.53 | 386'214 | |
|
bioMerieux 11.07.2025 / 13:12:53 |
119.80 | -1.16% | -1.40 | 119.70 | 119.90 | 19'301 | |
|
BNP Paribas A 11.07.2025 / 13:12:49 |
76.44 | -1.85% | -1.44 | 76.44 | 76.45 | 450'331 | |
|
Bouygues 11.07.2025 / 13:12:26 |
38.34 | -0.70% | -0.27 | 38.34 | 38.35 | 107'344 | |
|
Bureau Veritas 11.07.2025 / 13:09:09 |
28.17 | -0.11% | -0.03 | 28.16 | 28.18 | 109'537 | |
|
Capgemini 11.07.2025 / 13:12:37 |
142.20 | -2.13% | -3.10 | 142.10 | 142.20 | 70'979 | |
|
Credit Agricole 11.07.2025 / 13:12:06 |
16.013 | -1.49% | -0.24 | 16.010 | 16.015 | 401'488 | |
|
Danone 11.07.2025 / 13:12:54 |
67.83 | -0.29% | -0.20 | 67.82 | 67.84 | 214'981 | |
|
Dassault Syst 11.07.2025 / 13:12:50 |
31.85 | -1.27% | -0.41 | 31.84 | 31.86 | 308'892 | |
|
Eiffage 11.07.2025 / 13:12:06 |
116.85 | -0.30% | -0.35 | 116.80 | 116.90 | 83'660 | |
|
ENGIE 11.07.2025 / 13:12:37 |
19.615 | 0.69% | 0.14 | 19.610 | 19.615 | 882'263 | |
|
EssilorLuxott 11.07.2025 / 13:12:41 |
244.85 | -2.27% | -5.70 | 244.80 | 244.90 | 87'608 | |
|
Euronext Br Rg 11.07.2025 / 13:10:32 |
147.05 | -1.11% | -1.65 | 147.00 | 147.10 | 25'339 | |
|
Hermes Intl 11.07.2025 / 13:12:10 |
2'430.00 | -1.72% | -42.50 | 2'430.00 | 2'431.00 | 12'492 | |
|
Kering 11.07.2025 / 13:12:26 |
199.60 | -3.13% | -6.45 | 199.54 | 199.60 | 132'183 | |
|
L'Oreal 11.07.2025 / 13:12:41 |
375.60 | -1.83% | -7.00 | 375.55 | 375.60 | 82'977 | |
|
LEGRAND 11.07.2025 / 13:12:46 |
113.60 | 0.22% | 0.25 | 113.55 | 113.60 | 110'529 | |
|
LVMH 11.07.2025 / 13:12:49 |
493.10 | -1.95% | -9.80 | 493.05 | 493.15 | 180'104 | |
|
Michelin Rg 11.07.2025 / 13:12:38 |
32.43 | -0.75% | -0.25 | 32.42 | 32.43 | 422'016 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
LVMH 11.07.2025 / 13:12:49 |
493.10 | -21.12% | -31.45% | 3.25% | 6.96% | 3.49% | -32.05% | -17.14% |
|
Kering 11.07.2025 / 13:12:26 |
199.60 | -14.38% | -48.36% | 0.88% | 15.98% | 25.46% | -41.19% | -58.87% |
|
Pernod Ricard 11.07.2025 / 13:12:18 |
95.28 | -12.32% | -40.09% | 5.94% | 6.51% | 3.53% | -26.92% | -46.19% |
|
Publicis Grp 11.07.2025 / 13:12:27 |
89.05 | -11.93% | 7.62% | -1.03% | -6.37% | 6.25% | -10.29% | 104.29% |
|
Renault 11.07.2025 / 13:12:51 |
41.24 | -11.08% | 13.37% | 2.05% | -4.07% | -4.68% | -17.85% | 70.23% |
|
Sanofi 11.07.2025 / 13:12:35 |
83.59 | -9.97% | -6.18% | 0.54% | -3.55% | -6.90% | -11.64% | -15.22% |
|
Capgemini 11.07.2025 / 13:12:37 |
142.20 | -7.92% | -23.02% | -2.00% | -5.11% | 14.50% | -26.35% | -13.25% |
|
Schneider El 11.07.2025 / 13:12:31 |
225.20 | -6.40% | 24.20% | 1.48% | 1.97% | 10.15% | -4.33% | 92.58% |
|
ADP 11.07.2025 / 13:07:44 |
106.00 | -6.10% | -10.10% | -0.47% | -1.72% | 0.91% | -11.30% | -13.67% |
|
Dassault Syst 11.07.2025 / 13:12:50 |
31.85 | -3.56% | -27.07% | 1.66% | 0.57% | -1.74% | -7.87% | -13.42% |
|
Bureau Veritas 11.07.2025 / 13:09:09 |
28.17 | -3.56% | 23.79% | 0.82% | -3.33% | 5.86% | 6.06% | 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 / 13:12:08 |
53.49 | 0.37% | -13.20% | 1.02% | -2.30% | 3.53% | -15.87% | 8.52% |
|
Accor 11.07.2025 / 13:12:43 |
47.22 | 1.15% | 37.14% | 2.67% | 9.28% | 21.76% | 19.21% | 75.09% |
|
Michelin Rg 11.07.2025 / 13:12:38 |
32.43 | 2.67% | 0.65% | 3.15% | 0.78% | 8.29% | -7.83% | 20.75% |
|
Danone 11.07.2025 / 13:12:54 |
67.83 | 4.92% | 15.93% | -1.65% | -6.75% | -7.84% | 14.81% | 26.95% |
|
France 40 11.07.2025 / 13:27:54 |
783.33 | 6.52% | 6.48% | 1.75% | 2.02% | 8.35% | 2.44% | 32.13% |
|
Hermes Intl 11.07.2025 / 13:12:10 |
2'430.00 | 6.67% | 28.86% | 3.40% | 6.14% | 7.92% | 11.72% | 131.07% |
|
EssilorLuxott 11.07.2025 / 13:12:41 |
244.85 | 7.14% | 37.97% | 5.00% | 1.30% | 1.03% | 20.32% | 74.42% |
|
Sartorius Sted 11.07.2025 / 13:10:01 |
204.50 | 9.52% | -13.94% | 0.20% | 2.67% | 10.39% | 22.35% | -38.88% |
|
Amundi 11.07.2025 / 13:12:33 |
70.70 | 9.94% | 14.94% | 3.14% | 6.24% | 9.22% | 6.16% | 37.86% |
|
L'Oreal 11.07.2025 / 13:12:41 |
375.60 | 11.90% | -15.10% | 1.55% | 1.25% | 11.92% | -9.15% | 15.78% |
|
Air Liquide 11.07.2025 / 13:12:25 |
175.42 | 12.90% | 10.21% | 0.27% | -3.84% | 1.76% | 5.38% | 51.10% |
|
Veolia Environnem 11.07.2025 / 13:10:39 |
30.69 | 13.02% | 7.46% | 0.87% | 1.62% | -0.76% | 6.41% | 31.34% |
|
STMicroelectr Br Rg 11.07.2025 / 13:12:40 |
27.67 | 15.91% | -37.66% | 1.83% | 8.17% | 57.67% | -29.92% | -8.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
France 40 11.07.2025 / 13:27:54 |
783.33 | -0.87% |
790.20 09:00 |
781.46 11:59 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Accor 11.07.2025 / 13:12:43 |
47.22 | -0.48% |
47.35 09:04 |
46.80 11:52 |
51.10 13.02.25 |
34.84 07.04.25 |
144'451 |
|
ADP 11.07.2025 / 13:07:44 |
106.00 | 0.52% |
106.40 10:23 |
105.40 09:03 |
119.00 20.05.25 |
89.5 07.04.25 |
9'228 |
|
Air Liquide 11.07.2025 / 13:12:25 |
175.42 | -0.59% |
176.52 09:23 |
174.96 11:18 |
187.14 16.05.25 |
154.18 02.01.25 |
166'543 |
|
Airbus Br Rg 11.07.2025 / 13:12:44 |
182.08 | -0.78% |
182.96 09:22 |
181.26 12:00 |
184.32 10.07.25 |
126.4 07.04.25 |
272'772 |
|
Amundi 11.07.2025 / 13:12:33 |
70.70 | -0.14% |
70.75 09:01 |
70.45 10:31 |
76.00 25.03.25 |
56.45 07.04.25 |
16'439 |
|
AXA 11.07.2025 / 13:12:41 |
41.53 | -0.32% |
41.73 09:30 |
41.39 11:04 |
42.98 09.06.25 |
33.17 13.01.25 |
386'214 |
|
bioMerieux 11.07.2025 / 13:12:53 |
119.80 | -1.16% |
121.30 09:03 |
119.40 11:29 |
122.50 12.06.25 |
101.7 03.01.25 |
19'301 |
|
BNP Paribas A 11.07.2025 / 13:12:49 |
76.44 | -1.85% |
78.19 09:00 |
76.21 13:04 |
81.93 26.03.25 |
57.91 02.01.25 |
450'331 |
|
Bouygues 11.07.2025 / 13:12:26 |
38.34 | -0.70% |
38.71 09:29 |
38.18 11:56 |
39.73 23.05.25 |
28.31 13.01.25 |
107'344 |
|
Bureau Veritas 11.07.2025 / 13:09:09 |
28.17 | -0.11% |
28.30 09:16 |
28.07 12:01 |
31.54 15.01.25 |
24.22 07.04.25 |
109'537 |
|
Capgemini 11.07.2025 / 13:12:37 |
142.20 | -2.13% |
144.15 09:05 |
141.90 11:58 |
186.65 14.02.25 |
112.3 07.04.25 |
70'979 |
|
Credit Agricole 11.07.2025 / 13:12:06 |
16.013 | -1.49% |
16.260 09:02 |
15.973 13:04 |
17.775 21.05.25 |
13.0975 02.01.25 |
401'488 |
|
Danone 11.07.2025 / 13:12:54 |
67.83 | -0.29% |
68.20 09:18 |
67.68 11:27 |
77.16 02.05.25 |
63.52 16.01.25 |
214'981 |
|
Dassault Syst 11.07.2025 / 13:12:50 |
31.85 | -1.27% |
32.16 09:45 |
31.76 12:02 |
41.17 06.02.25 |
30.18 26.06.25 |
308'892 |
|
Eiffage 11.07.2025 / 13:12:06 |
116.85 | -0.30% |
117.63 09:30 |
116.00 10:44 |
127.90 20.05.25 |
82.16 13.01.25 |
83'660 |
|
ENGIE 11.07.2025 / 13:12:37 |
19.615 | 0.69% |
19.660 09:20 |
19.535 11:20 |
20.14 01.07.25 |
15.325 29.01.25 |
882'263 |
|
EssilorLuxott 11.07.2025 / 13:12:41 |
244.85 | -2.27% |
249.40 09:01 |
244.65 13:00 |
297.95 14.02.25 |
226 07.04.25 |
87'608 |
|
Euronext Br Rg 11.07.2025 / 13:10:32 |
147.05 | -1.11% |
148.70 09:20 |
146.60 11:04 |
150.95 09.05.25 |
104.6 14.01.25 |
25'339 |
|
Hermes Intl 11.07.2025 / 13:12:10 |
2'430.00 | -1.72% |
2'463.00 09:00 |
2'418.50 12:11 |
2'956.00 14.02.25 |
2097 07.04.25 |
12'492 |
|
Kering 11.07.2025 / 13:12:26 |
199.60 | -3.13% |
206.05 09:00 |
198.76 12:06 |
283.33 14.02.25 |
149.8 07.04.25 |
132'183 |
|
L'Oreal 11.07.2025 / 13:12:41 |
375.60 | -1.83% |
380.95 09:00 |
374.85 09:30 |
394.65 02.05.25 |
323.7 15.01.25 |
82'977 |
|
LEGRAND 11.07.2025 / 13:12:46 |
113.60 | 0.22% |
114.00 09:19 |
112.95 12:12 |
114.95 10.07.25 |
82.92 07.04.25 |
110'529 |
|
LVMH 11.07.2025 / 13:12:49 |
493.10 | -1.95% |
501.10 09:00 |
490.75 12:11 |
762.80 28.01.25 |
436.55 26.06.25 |
180'104 |
|
Michelin Rg 11.07.2025 / 13:12:38 |
32.43 | -0.75% |
32.71 09:45 |
32.36 12:43 |
35.70 11.03.25 |
28.47 09.04.25 |
422'016 |