×
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
- 04.07.2025 - 09:45:38
- 7'703.65
- -0.74%
- -57.73
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX France 40 04.07.2025 / 09:45:40 |
7'703.71 | -0.74% | -57.68 | 0 | |||
|
Accor 04.07.2025 / 09:30:10 |
45.92 | -0.69% | -0.32 | 45.89 | 45.92 | 19'552 | |
|
Air Liquide 04.07.2025 / 09:30:38 |
174.82 | -0.64% | -1.12 | 174.80 | 174.84 | 19'464 | |
|
Airbus Br Rg 04.07.2025 / 09:30:31 |
175.10 | -0.73% | -1.28 | 175.10 | 175.16 | 24'616 | |
|
ArcelorMittal Rg 04.07.2025 / 09:30:40 |
27.41 | -1.21% | -0.34 | 27.39 | 27.42 | 33'129 | |
|
AXA 04.07.2025 / 09:30:13 |
41.20 | -0.36% | -0.15 | 41.20 | 41.22 | 74'687 | |
|
BNP Paribas A 04.07.2025 / 09:30:32 |
75.45 | -1.45% | -1.11 | 75.43 | 75.45 | 57'205 | |
|
Bureau Veritas 04.07.2025 / 09:30:10 |
27.96 | -0.64% | -0.18 | 27.96 | 27.98 | 22'177 | |
|
Capgemini 04.07.2025 / 09:30:21 |
144.15 | -1.40% | -2.05 | 144.10 | 144.20 | 6'500 | |
|
Carrefour 04.07.2025 / 09:30:34 |
12.285 | -0.45% | -0.06 | 12.285 | 12.295 | 117'074 | |
|
Credit Agricole 04.07.2025 / 09:30:15 |
16.000 | -0.88% | -0.14 | 16.000 | 16.005 | 36'393 | |
|
Danone 04.07.2025 / 09:30:25 |
69.22 | 0.45% | 0.31 | 69.20 | 69.26 | 62'456 | |
|
Dassault Syst 04.07.2025 / 09:30:25 |
31.06 | -0.83% | -0.26 | 31.05 | 31.07 | 15'577 | |
|
Edenred 04.07.2025 / 09:30:34 |
27.00 | -0.81% | -0.22 | 27.00 | 27.02 | 30'944 | |
|
Eiffage 04.07.2025 / 09:30:14 |
116.55 | -0.53% | -0.63 | 116.50 | 116.60 | 4'801 | |
|
ENGIE 04.07.2025 / 09:30:30 |
19.515 | 0.04% | 0.01 | 19.505 | 19.515 | 110'091 | |
|
EssilorLuxott 04.07.2025 / 09:30:34 |
233.15 | -0.96% | -2.25 | 233.10 | 233.20 | 9'429 | |
|
Euronext Br Rg 04.07.2025 / 09:30:30 |
146.10 | 1.18% | 1.70 | 145.90 | 146.10 | 2'424 | |
|
Gecina 04.07.2025 / 09:30:33 |
91.40 | -0.19% | -0.18 | 91.30 | 91.40 | 1'255 | |
|
Hermes Intl 04.07.2025 / 09:30:19 |
2'343.00 | -0.47% | -11.00 | 2'342.00 | 2'343.00 | 1'408 | |
|
Kering 04.07.2025 / 09:30:31 |
196.48 | -1.36% | -2.70 | 196.48 | 196.54 | 29'300 | |
|
L'Oreal 04.07.2025 / 09:30:25 |
371.00 | -0.51% | -1.90 | 370.85 | 371.05 | 22'774 | |
|
LEGRAND 04.07.2025 / 09:30:10 |
111.10 | -1.29% | -1.45 | 111.10 | 111.15 | 24'799 | |
|
LVMH 04.07.2025 / 09:30:25 |
480.10 | -1.53% | -7.45 | 480.00 | 480.20 | 29'832 | |
|
Michelin Rg 04.07.2025 / 09:30:23 |
31.42 | -1.02% | -0.33 | 31.41 | 31.43 | 61'853 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 04.07.2025 / 09:30:32 |
48.78 | 81.79% | 105.29% | 0.27% | -1.31% | 31.15% | 106.91% | 137.06% |
|
Thales 04.07.2025 / 09:29:58 |
242.15 | 75.37% | 81.92% | -1.32% | -7.35% | -1.28% | 56.23% | 102.66% |
|
Eiffage 04.07.2025 / 09:30:14 |
116.55 | 38.24% | 21.15% | -2.10% | -3.02% | 11.69% | 27.00% | 35.09% |
|
Orange 04.07.2025 / 09:30:39 |
13.275 | 37.27% | 28.08% | 3.45% | 4.61% | 8.28% | 36.35% | 17.00% |
|
Euronext Br Rg 04.07.2025 / 09:30:30 |
146.10 | 33.09% | 83.77% | 0.00% | -0.27% | 6.80% | 62.60% | 87.14% |
|
BNP Paribas A 04.07.2025 / 09:30:32 |
75.45 | 28.95% | 22.32% | -1.67% | -3.41% | 14.72% | 18.44% | 68.97% |
|
Safran 04.07.2025 / 09:30:00 |
268.30 | 27.74% | 69.23% | -1.40% | 0.75% | 31.84% | 32.49% | 183.75% |
|
ENGIE 04.07.2025 / 09:30:30 |
19.515 | 26.92% | 22.63% | -1.80% | 1.79% | 7.85% | 36.49% | 74.27% |
|
Vinci 04.07.2025 / 09:30:27 |
124.25 | 25.45% | 10.15% | -0.64% | -1.64% | 9.86% | 17.91% | 45.63% |
|
ArcelorMittal Rg 04.07.2025 / 09:30:40 |
27.41 | 24.06% | 8.04% | 1.76% | 3.36% | 18.51% | 27.64% | 28.28% |
|
Credit Agricole 04.07.2025 / 09:30:15 |
16.000 | 20.67% | 25.60% | -0.06% | -1.61% | 3.66% | 17.69% | 84.49% |
|
AXA 04.07.2025 / 09:30:13 |
41.20 | 20.40% | 40.22% | -1.68% | -3.78% | 10.84% | 29.03% | 90.33% |
|
LEGRAND 04.07.2025 / 09:30:10 |
111.10 | 19.86% | 19.61% | -2.80% | 1.05% | 22.98% | 17.62% | 60.51% |
|
Saint-Gobain 04.07.2025 / 09:30:28 |
96.80 | 14.15% | 47.43% | -3.92% | -4.40% | 17.25% | 25.24% | 139.47% |
|
Airbus Br Rg 04.07.2025 / 09:30:31 |
175.10 | 13.87% | 26.30% | -1.78% | 5.80% | 29.70% | 28.33% | 85.20% |
|
STMicroelectr Br Rg 04.07.2025 / 09:30:29 |
27.11 | 12.80% | -39.33% | 5.22% | 8.40% | 54.56% | -30.36% | -5.67% |
|
Air Liquide 04.07.2025 / 09:30:38 |
174.82 | 12.57% | 9.89% | -0.83% | -4.47% | 3.91% | 7.13% | 52.46% |
|
Veolia Environnem 04.07.2025 / 09:30:35 |
30.28 | 12.28% | 6.76% | -0.95% | 0.58% | 1.88% | 2.33% | 29.11% |
|
L'Oreal 04.07.2025 / 09:30:25 |
371.00 | 9.07% | -17.25% | 4.27% | -2.51% | 6.75% | -9.45% | 13.21% |
|
Danone 04.07.2025 / 09:30:25 |
69.22 | 6.28% | 17.43% | -0.12% | -6.57% | -2.96% | 18.49% | 29.29% |
|
SIX France 40 04.07.2025 / 09:45:40 |
7'703.71 | 4.38% | 0.00% | 0.04% | -1.45% | 8.21% | 0.56% | 29.51% |
|
Hermes Intl 04.07.2025 / 09:30:19 |
2'343.00 | 1.55% | 22.68% | 3.01% | 1.03% | 2.58% | 11.02% | 120.93% |
|
Gecina 04.07.2025 / 09:30:33 |
91.40 | 0.91% | -16.83% | -0.81% | -3.02% | 7.85% | 1.22% | 1.41% |
|
EssilorLuxott 04.07.2025 / 09:30:34 |
233.15 | 0.66% | 29.63% | -0.53% | -6.14% | -3.74% | 15.65% | 63.52% |
|
TotalEnergies 04.07.2025 / 09:30:34 |
53.11 | 0.18% | -13.36% | 0.91% | 1.82% | 8.87% | -18.47% | 6.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX France 40 04.07.2025 / 09:45:40 |
7'703.71 | -0.74% |
7'761.38 09:00 |
7'694.88 09:31 |
8'250.84 03.03.25 |
6802.937240504 09.04.25 |
|
|
Accor 04.07.2025 / 09:30:10 |
45.92 | -0.69% |
46.25 09:00 |
45.87 09:18 |
51.10 13.02.25 |
34.84 07.04.25 |
19'552 |
|
Air Liquide 04.07.2025 / 09:30:38 |
174.82 | -0.64% |
175.53 09:16 |
174.78 09:30 |
187.14 16.05.25 |
154.18 02.01.25 |
19'464 |
|
Airbus Br Rg 04.07.2025 / 09:30:31 |
175.10 | -0.73% |
175.73 09:16 |
174.84 09:00 |
178.74 27.06.25 |
126.4 07.04.25 |
24'616 |
|
ArcelorMittal Rg 04.07.2025 / 09:30:40 |
27.41 | -1.21% |
27.58 09:00 |
27.31 09:24 |
32.18 06.03.25 |
20.53 07.04.25 |
33'129 |
|
AXA 04.07.2025 / 09:30:13 |
41.20 | -0.36% |
41.38 09:17 |
41.19 09:00 |
42.98 09.06.25 |
33.17 13.01.25 |
74'687 |
|
BNP Paribas A 04.07.2025 / 09:30:32 |
75.45 | -1.45% |
76.33 09:00 |
75.43 09:30 |
81.93 26.03.25 |
57.91 02.01.25 |
57'205 |
|
Bureau Veritas 04.07.2025 / 09:30:10 |
27.96 | -0.64% |
28.02 09:00 |
27.89 09:11 |
31.54 15.01.25 |
24.22 07.04.25 |
22'177 |
|
Capgemini 04.07.2025 / 09:30:21 |
144.15 | -1.40% |
145.55 09:02 |
144.00 09:12 |
186.65 14.02.25 |
112.3 07.04.25 |
6'500 |
|
Carrefour 04.07.2025 / 09:30:34 |
12.285 | -0.45% |
12.295 09:28 |
12.225 09:02 |
15.135 23.05.25 |
10.5925 21.02.25 |
117'074 |
|
Credit Agricole 04.07.2025 / 09:30:15 |
16.000 | -0.88% |
16.120 09:11 |
15.995 09:30 |
17.775 21.05.25 |
13.0975 02.01.25 |
36'393 |
|
Danone 04.07.2025 / 09:30:25 |
69.22 | 0.45% |
69.48 09:25 |
68.92 09:04 |
77.16 02.05.25 |
63.52 16.01.25 |
62'456 |
|
Dassault Syst 04.07.2025 / 09:30:25 |
31.06 | -0.83% |
31.26 09:00 |
31.00 09:10 |
41.17 06.02.25 |
30.18 26.06.25 |
15'577 |
|
Edenred 04.07.2025 / 09:30:34 |
27.00 | -0.81% |
27.12 09:00 |
26.92 09:23 |
34.93 06.03.25 |
23.92 20.06.25 |
30'944 |
|
Eiffage 04.07.2025 / 09:30:14 |
116.55 | -0.53% |
117.35 09:01 |
116.55 09:30 |
127.90 20.05.25 |
82.16 13.01.25 |
4'801 |
|
ENGIE 04.07.2025 / 09:30:30 |
19.515 | 0.04% |
19.580 09:10 |
19.515 09:30 |
20.14 01.07.25 |
15.325 29.01.25 |
110'091 |
|
EssilorLuxott 04.07.2025 / 09:30:34 |
233.15 | -0.96% |
234.40 09:01 |
233.10 09:29 |
297.95 14.02.25 |
226 07.04.25 |
9'429 |
|
Euronext Br Rg 04.07.2025 / 09:30:30 |
146.10 | 1.18% |
146.10 09:30 |
145.10 09:00 |
150.95 09.05.25 |
104.6 14.01.25 |
2'424 |
|
Gecina 04.07.2025 / 09:30:33 |
91.40 | -0.19% |
91.53 09:00 |
91.15 09:02 |
98.65 30.05.25 |
79.8 09.04.25 |
1'255 |
|
Hermes Intl 04.07.2025 / 09:30:19 |
2'343.00 | -0.47% |
2'348.00 09:27 |
2'323.00 09:08 |
2'956.00 14.02.25 |
2097 07.04.25 |
1'408 |
|
Kering 04.07.2025 / 09:30:31 |
196.48 | -1.36% |
197.66 09:00 |
193.67 09:08 |
283.33 14.02.25 |
149.8 07.04.25 |
29'300 |
|
L'Oreal 04.07.2025 / 09:30:25 |
371.00 | -0.51% |
371.85 09:27 |
368.10 09:09 |
394.65 02.05.25 |
323.7 15.01.25 |
22'774 |
|
LEGRAND 04.07.2025 / 09:30:10 |
111.10 | -1.29% |
111.85 09:00 |
111.05 09:22 |
114.75 30.06.25 |
82.92 07.04.25 |
24'799 |
|
LVMH 04.07.2025 / 09:30:25 |
480.10 | -1.53% |
483.50 09:00 |
474.85 09:11 |
762.80 28.01.25 |
436.55 26.06.25 |
29'832 |
|
Michelin Rg 04.07.2025 / 09:30:23 |
31.42 | -1.02% |
31.60 09:00 |
31.42 09:29 |
35.70 11.03.25 |
28.47 09.04.25 |
61'853 |