×
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
- 20.05.2025 - 01:00:00
- 7'894.33
- -0.03%
- -2.15
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX France 40 20.05.2025 / 01:00:00 |
7'894.33 | 0.00% | 0.00 | 0 | |||
|
Accor 19.05.2025 / 17:30:00 |
47.44 | 0.27% | 0.13 | 47.53 | 47.53 | 0 | |
|
Air Liquide 19.05.2025 / 17:30:00 |
184.66 | -1.05% | -1.96 | 185.08 | 185.08 | 0 | |
|
Airbus Br Rg 19.05.2025 / 17:30:00 |
162.12 | 1.19% | 1.90 | 161.90 | 161.90 | 0 | |
|
ArcelorMittal Rg 19.05.2025 / 17:30:00 |
27.52 | 0.60% | 0.17 | 27.55 | 27.55 | 0 | |
|
AXA 19.05.2025 / 17:30:00 |
41.61 | 1.07% | 0.44 | 41.67 | 41.67 | 0 | |
|
BNP Paribas A 19.05.2025 / 17:30:00 |
76.77 | -3.27% | -2.60 | 77.15 | 77.15 | 0 | |
|
Bureau Veritas 19.05.2025 / 17:30:00 |
30.06 | 0.74% | 0.22 | 30.16 | 30.16 | 0 | |
|
Capgemini 19.05.2025 / 17:30:00 |
150.75 | -0.20% | -0.30 | 150.95 | 150.95 | 0 | |
|
Carrefour 19.05.2025 / 17:30:00 |
14.300 | 0.95% | 0.14 | 14.350 | 14.350 | 0 | |
|
Credit Agricole 19.05.2025 / 17:30:00 |
17.363 | 0.23% | 0.04 | 17.390 | 17.390 | 0 | |
|
Danone 19.05.2025 / 17:30:00 |
74.44 | 0.54% | 0.40 | 74.58 | 74.58 | 0 | |
|
Dassault Syst 19.05.2025 / 17:30:00 |
33.83 | 0.04% | 0.02 | 33.82 | 33.82 | 0 | |
|
Edenred 19.05.2025 / 17:30:00 |
27.13 | -0.71% | -0.20 | 27.23 | 27.23 | 0 | |
|
Eiffage 19.05.2025 / 17:30:00 |
125.90 | 0.24% | 0.30 | 126.35 | 126.35 | 0 | |
|
ENGIE 19.05.2025 / 17:30:00 |
18.430 | 0.33% | 0.06 | 18.445 | 18.445 | 0 | |
|
EssilorLuxott 19.05.2025 / 17:30:00 |
260.25 | -0.25% | -0.65 | 260.50 | 260.50 | 0 | |
|
Euronext Br Rg 19.05.2025 / 17:30:00 |
144.60 | -1.83% | -2.70 | 144.30 | 144.30 | 0 | |
|
Gecina 19.05.2025 / 17:30:00 |
93.83 | 1.21% | 1.13 | 93.55 | 93.55 | 0 | |
|
Hermes Intl 19.05.2025 / 17:30:00 |
2'558.00 | -0.78% | -20.00 | 2'559.00 | 2'559.00 | 0 | |
|
Kering 19.05.2025 / 17:30:00 |
175.82 | -0.66% | -1.17 | 175.62 | 175.62 | 0 | |
|
L'Oreal 19.05.2025 / 17:30:00 |
378.35 | 1.57% | 5.85 | 378.55 | 378.55 | 0 | |
|
LEGRAND 19.05.2025 / 17:30:00 |
107.55 | -0.46% | -0.50 | 107.65 | 107.65 | 0 | |
|
LVMH 19.05.2025 / 17:30:00 |
497.85 | -1.14% | -5.75 | 498.60 | 498.60 | 0 | |
|
Michelin Rg 19.05.2025 / 17:30:00 |
34.49 | 0.35% | 0.12 | 34.51 | 34.51 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thales 19.05.2025 / 17:30:00 |
251.35 | 80.19% | 86.93% | 5.08% | -1.46% | 34.92% | 48.86% | 115.60% |
|
Societe Generale 19.05.2025 / 17:30:00 |
48.83 | 77.85% | 100.83% | 2.84% | 21.97% | 28.99% | 74.86% | 107.88% |
|
Eiffage 19.05.2025 / 17:30:00 |
125.90 | 48.18% | 29.86% | 3.66% | 10.42% | 38.26% | 24.90% | 37.51% |
|
Euronext Br Rg 19.05.2025 / 17:30:00 |
144.60 | 35.76% | 87.46% | -0.21% | 5.44% | 22.75% | 60.13% | 101.75% |
|
BNP Paribas A 19.05.2025 / 17:30:00 |
76.77 | 33.67% | 26.79% | -2.93% | 12.04% | 7.93% | 5.10% | 51.71% |
|
Orange 19.05.2025 / 17:30:00 |
12.785 | 32.41% | 23.54% | 3.77% | 1.19% | 14.61% | 18.05% | 8.60% |
|
Credit Agricole 19.05.2025 / 17:30:00 |
17.363 | 29.49% | 34.78% | 2.16% | 6.16% | 11.01% | 9.40% | 69.26% |
|
Vinci 19.05.2025 / 17:30:00 |
127.45 | 27.28% | 11.76% | 3.49% | 5.93% | 16.45% | 10.37% | 37.05% |
|
ArcelorMittal Rg 19.05.2025 / 17:30:00 |
27.52 | 22.32% | 6.52% | -1.56% | 14.68% | 2.55% | 13.65% | 1.16% |
|
Safran 19.05.2025 / 17:30:00 |
258.05 | 20.99% | 60.29% | 3.20% | 20.31% | 6.39% | 21.58% | 165.01% |
|
AXA 19.05.2025 / 17:30:00 |
41.61 | 19.86% | 39.59% | 2.32% | 3.82% | 12.17% | 23.27% | 78.67% |
|
ENGIE 19.05.2025 / 17:30:00 |
18.430 | 19.52% | 15.48% | 4.57% | -1.92% | 12.48% | 17.80% | 58.31% |
|
Air Liquide 19.05.2025 / 17:30:00 |
184.66 | 19.40% | 16.56% | 2.07% | 7.62% | 5.56% | 9.35% | 41.34% |
|
Saint-Gobain 19.05.2025 / 17:30:00 |
100.90 | 17.31% | 51.52% | -0.25% | 16.76% | 8.24% | 23.39% | 89.63% |
|
LEGRAND 19.05.2025 / 17:30:00 |
107.55 | 15.07% | 14.82% | 0.28% | 15.17% | 0.91% | 5.16% | 37.08% |
|
Danone 19.05.2025 / 17:30:00 |
74.44 | 14.19% | 26.18% | 3.71% | 0.30% | 6.57% | 24.17% | 30.81% |
|
Veolia Environnem 19.05.2025 / 17:30:00 |
30.90 | 11.67% | 6.18% | 2.47% | -1.94% | 9.67% | 0.47% | 17.47% |
|
EssilorLuxott 19.05.2025 / 17:30:00 |
260.25 | 11.57% | 43.67% | 4.00% | 5.20% | -9.59% | 24.37% | 74.75% |
|
Hermes Intl 19.05.2025 / 17:30:00 |
2'558.00 | 11.22% | 34.35% | 0.63% | 12.53% | -4.78% | 11.39% | 142.07% |
|
L'Oreal 19.05.2025 / 17:30:00 |
378.35 | 8.95% | -17.34% | -4.00% | 8.97% | 9.22% | -15.70% | 12.57% |
|
Michelin Rg 19.05.2025 / 17:30:00 |
34.49 | 8.01% | 5.88% | 0.79% | 13.92% | 1.25% | -7.81% | 14.57% |
|
SIX France 40 20.05.2025 / 01:00:00 |
7'894.33 | 6.96% | 0.00% | 0.43% | 8.14% | -2.33% | -4.10% | 24.68% |
|
Renault 19.05.2025 / 17:30:00 |
48.76 | 4.14% | 32.79% | 1.52% | 11.64% | -0.57% | -2.23% | 109.45% |
|
Airbus Br Rg 19.05.2025 / 17:30:00 |
162.12 | 3.43% | 14.73% | 2.37% | 17.41% | -1.54% | 0.73% | 51.38% |
|
Carrefour 19.05.2025 / 17:30:00 |
14.300 | 3.39% | -14.49% | 3.40% | 7.23% | 10.17% | -12.30% | -33.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX France 40 20.05.2025 / 01:00:00 |
7'894.33 | 0.00% |
8'250.84 03.03.25 |
6802.937240504 09.04.25 |
|||
|
Accor 19.05.2025 / 17:30:00 |
47.44 | 0.27% |
47.45 17:19 |
46.91 11:00 |
51.10 13.02.25 |
34.84 07.04.25 |
211'501 |
|
Air Liquide 19.05.2025 / 17:30:00 |
184.66 | -1.05% |
185.10 16:15 |
183.10 11:00 |
187.14 16.05.25 |
154.18 02.01.25 |
264'212 |
|
Airbus Br Rg 19.05.2025 / 17:30:00 |
162.12 | 1.19% |
162.17 17:26 |
158.46 09:11 |
177.30 03.03.25 |
126.4 07.04.25 |
620'629 |
|
ArcelorMittal Rg 19.05.2025 / 17:30:00 |
27.52 | 0.60% |
27.59 09:20 |
27.09 12:11 |
32.18 06.03.25 |
20.53 07.04.25 |
605'081 |
|
AXA 19.05.2025 / 17:30:00 |
41.61 | 1.07% |
41.63 17:18 |
41.32 09:12 |
42.60 02.05.25 |
33.17 13.01.25 |
1'418'550 |
|
BNP Paribas A 19.05.2025 / 17:30:00 |
76.77 | -3.27% |
77.15 16:38 |
75.48 09:02 |
81.93 26.03.25 |
57.91 02.01.25 |
1'847'900 |
|
Bureau Veritas 19.05.2025 / 17:30:00 |
30.06 | 0.74% |
30.18 16:01 |
29.81 09:16 |
31.54 15.01.25 |
24.22 07.04.25 |
612'456 |
|
Capgemini 19.05.2025 / 17:30:00 |
150.75 | -0.20% |
151.65 09:08 |
149.60 12:09 |
186.65 14.02.25 |
112.3 07.04.25 |
161'809 |
|
Carrefour 19.05.2025 / 17:30:00 |
14.300 | 0.95% |
14.370 09:12 |
14.208 12:31 |
14.370 19.05.25 |
10.5925 21.02.25 |
1'300'441 |
|
Credit Agricole 19.05.2025 / 17:30:00 |
17.363 | 0.23% |
17.470 09:53 |
17.330 09:02 |
17.470 19.05.25 |
13.0975 02.01.25 |
1'988'306 |
|
Danone 19.05.2025 / 17:30:00 |
74.44 | 0.54% |
74.82 16:15 |
74.03 09:34 |
77.16 02.05.25 |
63.52 16.01.25 |
503'454 |
|
Dassault Syst 19.05.2025 / 17:30:00 |
33.83 | 0.04% |
33.97 09:14 |
33.61 12:06 |
41.17 06.02.25 |
30.57 24.04.25 |
616'203 |
|
Edenred 19.05.2025 / 17:30:00 |
27.13 | -0.71% |
27.32 09:00 |
26.87 12:25 |
34.93 06.03.25 |
25 29.04.25 |
589'728 |
|
Eiffage 19.05.2025 / 17:30:00 |
125.90 | 0.24% |
126.15 09:22 |
125.10 11:00 |
126.15 19.05.25 |
82.16 13.01.25 |
74'972 |
|
ENGIE 19.05.2025 / 17:30:00 |
18.430 | 0.33% |
18.550 14:09 |
18.355 09:32 |
18.995 03.04.25 |
15.325 29.01.25 |
1'913'096 |
|
EssilorLuxott 19.05.2025 / 17:30:00 |
260.25 | -0.25% |
261.40 09:00 |
258.95 11:21 |
297.95 14.02.25 |
226 07.04.25 |
240'390 |
|
Euronext Br Rg 19.05.2025 / 17:30:00 |
144.60 | -1.83% |
145.85 15:20 |
142.95 09:02 |
150.95 09.05.25 |
104.6 14.01.25 |
199'562 |
|
Gecina 19.05.2025 / 17:30:00 |
93.83 | 1.21% |
93.90 17:17 |
92.15 09:47 |
97.45 12.02.25 |
79.8 09.04.25 |
29'662 |
|
Hermes Intl 19.05.2025 / 17:30:00 |
2'558.00 | -0.78% |
2'573.50 09:01 |
2'513.00 13:34 |
2'956.00 14.02.25 |
2097 07.04.25 |
23'783 |
|
Kering 19.05.2025 / 17:30:00 |
175.82 | -0.66% |
178.54 09:01 |
173.12 14:06 |
283.33 14.02.25 |
149.8 07.04.25 |
96'823 |
|
L'Oreal 19.05.2025 / 17:30:00 |
378.35 | 1.57% |
379.48 16:57 |
372.85 09:00 |
394.65 02.05.25 |
323.7 15.01.25 |
326'216 |
|
LEGRAND 19.05.2025 / 17:30:00 |
107.55 | -0.46% |
108.20 09:02 |
107.25 11:00 |
111.98 20.02.25 |
82.92 07.04.25 |
132'560 |
|
LVMH 19.05.2025 / 17:30:00 |
497.85 | -1.14% |
505.50 09:14 |
491.45 14:19 |
762.80 28.01.25 |
471.2 22.04.25 |
275'084 |
|
Michelin Rg 19.05.2025 / 17:30:00 |
34.49 | 0.35% |
34.61 11:33 |
34.36 09:00 |
35.70 11.03.25 |
28.47 09.04.25 |
392'531 |