×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SIX France 40
- Valor: 134808781
- 19.12.2025 - 17:29:59
- 8'193.70
- 0.25%
- 20.49
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX France 40 19.12.2025 / 17:29:59 |
8'193.70 | 0.00% | 0.00 | 0 | |||
|
Accor 19.12.2025 / 17:30:00 |
47.77 | 1.64% | 0.77 | 48.06 | 48.06 | 0 | |
|
Air Liquide 19.12.2025 / 17:30:00 |
160.10 | 0.20% | 0.32 | 159.50 | 159.50 | 0 | |
|
Airbus Br Rg 19.12.2025 / 17:30:00 |
196.07 | 0.98% | 1.91 | 195.84 | 195.84 | 0 | |
|
Alstom 19.12.2025 / 17:30:00 |
25.00 | 0.44% | 0.11 | 24.87 | 24.87 | 0 | |
|
ArcelorMittal Rg 19.12.2025 / 17:30:00 |
38.10 | -1.50% | -0.58 | 38.09 | 38.09 | 0 | |
|
AXA 19.12.2025 / 17:30:00 |
41.25 | 0.76% | 0.31 | 41.20 | 41.20 | 0 | |
|
BNP Paribas A 19.12.2025 / 17:30:00 |
80.99 | 0.55% | 0.44 | 80.60 | 80.60 | 0 | |
|
Bureau Veritas 19.12.2025 / 17:30:00 |
27.21 | 0.74% | 0.20 | 27.18 | 27.18 | 0 | |
|
Capgemini 19.12.2025 / 17:30:00 |
145.65 | -1.17% | -1.73 | 145.60 | 145.60 | 0 | |
|
Carrefour 19.12.2025 / 17:30:00 |
14.318 | -0.09% | -0.01 | 14.365 | 14.365 | 0 | |
|
Credit Agricole 19.12.2025 / 17:30:00 |
17.608 | 1.05% | 0.18 | 17.600 | 17.600 | 0 | |
|
Danone 19.12.2025 / 17:30:00 |
78.04 | -0.41% | -0.32 | 77.76 | 77.76 | 0 | |
|
Dassault Syst 19.12.2025 / 17:30:00 |
23.64 | -0.36% | -0.09 | 23.70 | 23.70 | 0 | |
|
Eiffage 19.12.2025 / 17:30:00 |
121.00 | -0.82% | -1.00 | 121.50 | 121.50 | 0 | |
|
ENGIE 19.12.2025 / 17:30:00 |
22.37 | 1.73% | 0.38 | 22.28 | 22.28 | 0 | |
|
EssilorLuxott 19.12.2025 / 17:30:00 |
275.55 | -0.49% | -1.35 | 274.80 | 274.80 | 0 | |
|
Euronext Br Rg 19.12.2025 / 17:30:00 |
126.45 | 0.40% | 0.50 | 126.40 | 126.40 | 0 | |
|
Gecina 19.12.2025 / 17:30:00 |
79.60 | -0.69% | -0.55 | 79.80 | 79.80 | 0 | |
|
Hermes Intl 19.12.2025 / 17:30:00 |
2'104.00 | -2.00% | -43.00 | 2'102.00 | 2'102.00 | 0 | |
|
Kering 19.12.2025 / 17:30:00 |
305.20 | -2.54% | -7.95 | 302.55 | 302.55 | 0 | |
|
L'Oreal 19.12.2025 / 17:30:00 |
371.35 | -1.47% | -5.55 | 371.00 | 371.00 | 0 | |
|
LEGRAND 19.12.2025 / 17:30:00 |
125.80 | 0.72% | 0.90 | 125.75 | 125.75 | 0 | |
|
LVMH 19.12.2025 / 17:30:00 |
635.00 | -0.73% | -4.70 | 631.70 | 631.70 | 0 | |
|
Michelin Rg 19.12.2025 / 17:30:00 |
28.30 | -0.18% | -0.05 | 28.33 | 28.33 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 19.12.2025 / 17:30:00 |
68.44 | 149.02% | 181.21% | 7.09% | 21.35% | 19.55% | 155.90% | 201.53% |
|
ArcelorMittal Rg 19.12.2025 / 17:30:00 |
38.10 | 72.99% | 50.65% | -1.49% | 12.26% | 21.45% | 71.04% | 60.76% |
|
Thales 19.12.2025 / 17:30:00 |
231.00 | 66.33% | 72.54% | -0.09% | 1.05% | -10.98% | 68.31% | 93.26% |
|
Orange 19.12.2025 / 17:30:00 |
13.940 | 44.37% | 34.70% | 2.05% | 0.05% | 1.27% | 47.64% | 51.17% |
|
Eiffage 19.12.2025 / 17:30:00 |
121.00 | 43.94% | 26.14% | -0.29% | 7.32% | 11.78% | 46.93% | 33.19% |
|
ENGIE 19.12.2025 / 17:30:00 |
22.37 | 43.04% | 38.20% | 3.11% | 3.52% | 22.46% | 50.10% | 58.26% |
|
Safran 19.12.2025 / 17:30:00 |
305.50 | 42.79% | 89.17% | 4.44% | 5.64% | 3.42% | 44.82% | 160.45% |
|
BNP Paribas A 19.12.2025 / 17:30:00 |
80.99 | 35.67% | 28.69% | 3.18% | 15.22% | 4.54% | 40.85% | 53.31% |
|
LEGRAND 19.12.2025 / 17:30:00 |
125.80 | 33.01% | 32.73% | 1.72% | -0.91% | -12.26% | 33.99% | 62.93% |
|
Credit Agricole 19.12.2025 / 17:30:00 |
17.608 | 30.26% | 35.58% | 2.70% | 9.33% | 4.19% | 35.47% | 85.69% |
|
Kering 19.12.2025 / 17:30:00 |
305.20 | 30.13% | -21.52% | 3.06% | 2.42% | 11.52% | 29.60% | -36.23% |
|
Airbus Br Rg 19.12.2025 / 17:30:00 |
196.07 | 25.35% | 39.03% | 0.91% | -3.25% | 0.21% | 26.61% | 76.54% |
|
Danone 19.12.2025 / 17:30:00 |
78.04 | 20.85% | 33.54% | 2.44% | -0.28% | 6.85% | 21.73% | 61.15% |
|
Vinci 19.12.2025 / 17:30:00 |
119.88 | 20.71% | 5.99% | 0.38% | 0.46% | 2.76% | 22.40% | 30.21% |
|
AXA 19.12.2025 / 17:30:00 |
41.25 | 19.20% | 38.83% | 1.88% | 8.21% | 1.50% | 22.95% | 57.28% |
|
EssilorLuxott 19.12.2025 / 17:30:00 |
275.55 | 18.41% | 52.48% | -2.13% | -10.07% | 1.45% | 19.16% | 61.98% |
|
Euronext Br Rg 19.12.2025 / 17:30:00 |
126.45 | 16.08% | 60.29% | 2.85% | -2.36% | 0.44% | 17.96% | 82.54% |
|
Alstom 19.12.2025 / 17:30:00 |
25.00 | 14.54% | 146.40% | 2.80% | 10.86% | 13.61% | 13.69% | 15.65% |
|
SIX France 40 19.12.2025 / 17:29:59 |
8'193.70 | 11.02% | 0.00% | 1.26% | 2.57% | 3.99% | 12.41% | 25.63% |
|
L'Oreal 19.12.2025 / 17:30:00 |
371.35 | 10.24% | -16.37% | 0.27% | 2.77% | 1.23% | 9.48% | 12.26% |
|
Veolia Environnem 19.12.2025 / 17:30:00 |
29.44 | 8.23% | 2.91% | 0.80% | 3.24% | 1.85% | 10.04% | 21.32% |
|
Carrefour 19.12.2025 / 17:30:00 |
14.318 | 4.60% | -13.49% | 0.93% | 10.16% | 12.43% | 6.33% | -7.99% |
|
TotalEnergies 19.12.2025 / 17:30:00 |
55.93 | 4.22% | -9.86% | 0.39% | -0.16% | 3.08% | 7.76% | -0.24% |
|
Air Liquide 19.12.2025 / 17:30:00 |
160.10 | 2.23% | -0.21% | 0.88% | -3.58% | -8.65% | 3.05% | 32.39% |
|
Saint-Gobain 19.12.2025 / 17:30:00 |
87.02 | 2.21% | 32.01% | 0.60% | 7.06% | -4.33% | 2.11% | 97.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX France 40 19.12.2025 / 17:29:59 |
8'193.70 | 0.00% |
8'320.14 13.11.25 |
6802.937240504 09.04.25 |
|||
|
Accor 19.12.2025 / 17:30:00 |
47.77 | 1.64% |
47.87 16:31 |
47.11 15:16 |
51.10 13.02.25 |
34.84 07.04.25 |
373'300 |
|
Air Liquide 19.12.2025 / 17:30:00 |
160.10 | 0.20% |
160.13 17:29 |
159.06 09:01 |
187.14 16.05.25 |
154.18 02.01.25 |
318'801 |
|
Airbus Br Rg 19.12.2025 / 17:30:00 |
196.07 | 0.98% |
196.36 17:19 |
193.43 09:02 |
216.90 30.10.25 |
126.4 07.04.25 |
485'638 |
|
Alstom 19.12.2025 / 17:30:00 |
25.00 | 0.44% |
25.07 09:01 |
24.65 15:10 |
26.02 06.03.25 |
15.845 07.04.25 |
528'231 |
|
ArcelorMittal Rg 19.12.2025 / 17:30:00 |
38.10 | -1.50% |
38.59 09:24 |
38.01 14:28 |
39.77 12.12.25 |
20.53 07.04.25 |
1'166'740 |
|
AXA 19.12.2025 / 17:30:00 |
41.25 | 0.76% |
41.32 16:41 |
40.88 09:48 |
43.60 15.08.25 |
33.17 13.01.25 |
1'819'224 |
|
BNP Paribas A 19.12.2025 / 17:30:00 |
80.99 | 0.55% |
81.08 17:10 |
80.27 12:03 |
84.69 15.08.25 |
57.91 02.01.25 |
1'520'568 |
|
Bureau Veritas 19.12.2025 / 17:30:00 |
27.21 | 0.74% |
27.32 09:10 |
26.95 14:35 |
31.54 15.01.25 |
24.22 07.04.25 |
772'345 |
|
Capgemini 19.12.2025 / 17:30:00 |
145.65 | -1.17% |
147.45 09:02 |
144.90 13:14 |
186.65 14.02.25 |
112.3 07.04.25 |
293'704 |
|
Carrefour 19.12.2025 / 17:30:00 |
14.318 | -0.09% |
14.388 15:08 |
14.245 09:48 |
15.135 23.05.25 |
10.5925 21.02.25 |
956'664 |
|
Credit Agricole 19.12.2025 / 17:30:00 |
17.608 | 1.05% |
17.615 17:09 |
17.468 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'726'092 |
|
Danone 19.12.2025 / 17:30:00 |
78.04 | -0.41% |
78.30 11:14 |
77.52 15:39 |
80.14 14.11.25 |
63.52 16.01.25 |
782'020 |
|
Dassault Syst 19.12.2025 / 17:30:00 |
23.64 | -0.36% |
23.73 15:24 |
23.52 13:10 |
41.17 06.02.25 |
22.8 11.12.25 |
1'832'891 |
|
Eiffage 19.12.2025 / 17:30:00 |
121.00 | -0.82% |
122.90 11:01 |
120.75 14:24 |
127.90 20.05.25 |
82.16 13.01.25 |
127'165 |
|
ENGIE 19.12.2025 / 17:30:00 |
22.37 | 1.73% |
22.37 17:25 |
22.05 09:00 |
22.37 19.12.25 |
15.325 29.01.25 |
1'642'453 |
|
EssilorLuxott 19.12.2025 / 17:30:00 |
275.55 | -0.49% |
277.10 15:54 |
274.30 10:32 |
323.90 13.11.25 |
226 07.04.25 |
248'198 |
|
Euronext Br Rg 19.12.2025 / 17:30:00 |
126.45 | 0.40% |
126.55 17:26 |
125.30 13:21 |
153.35 18.07.25 |
104.6 14.01.25 |
113'909 |
|
Gecina 19.12.2025 / 17:30:00 |
79.60 | -0.69% |
80.10 11:50 |
78.90 14:22 |
98.65 30.05.25 |
76.95 24.11.25 |
70'450 |
|
Hermes Intl 19.12.2025 / 17:30:00 |
2'104.00 | -2.00% |
2'141.00 09:22 |
2'101.00 14:30 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
28'445 |
|
Kering 19.12.2025 / 17:30:00 |
305.20 | -2.54% |
310.60 09:02 |
299.50 15:10 |
354.30 23.10.25 |
149.8 07.04.25 |
199'205 |
|
L'Oreal 19.12.2025 / 17:30:00 |
371.35 | -1.47% |
374.40 09:04 |
367.45 13:05 |
408.35 28.08.25 |
323.7 15.01.25 |
202'702 |
|
LEGRAND 19.12.2025 / 17:30:00 |
125.80 | 0.72% |
126.10 16:36 |
124.08 09:00 |
150.40 03.11.25 |
82.92 07.04.25 |
239'768 |
|
LVMH 19.12.2025 / 17:30:00 |
635.00 | -0.73% |
639.60 11:59 |
624.40 09:00 |
762.80 28.01.25 |
436.55 26.06.25 |
205'409 |
|
Michelin Rg 19.12.2025 / 17:30:00 |
28.30 | -0.18% |
28.43 09:25 |
28.19 15:27 |
35.70 11.03.25 |
25.51 14.10.25 |
877'548 |