×
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
- 22.10.2025 - 16:20:58
- 8'211.99
- -0.48%
- -39.95
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX France 40 22.10.2025 / 16:20:59 |
8'211.85 | -0.49% | -40.09 | 0 | |||
|
Accor 22.10.2025 / 16:05:40 |
42.40 | -0.21% | -0.09 | 42.39 | 42.41 | 476'290 | |
|
Air Liquide 22.10.2025 / 16:05:43 |
170.94 | -1.43% | -2.48 | 170.90 | 170.96 | 150'781 | |
|
Airbus Br Rg 22.10.2025 / 16:05:47 |
207.80 | 0.10% | 0.20 | 207.75 | 207.80 | 288'536 | |
|
ArcelorMittal Rg 22.10.2025 / 16:05:59 |
33.50 | 1.85% | 0.61 | 33.49 | 33.50 | 955'042 | |
|
AXA 22.10.2025 / 16:05:51 |
39.18 | -0.31% | -0.12 | 39.17 | 39.18 | 693'514 | |
|
BNP Paribas A 22.10.2025 / 16:05:59 |
67.99 | 0.07% | 0.05 | 67.98 | 68.00 | 1'900'452 | |
|
Bureau Veritas 22.10.2025 / 16:05:53 |
27.89 | 0.58% | 0.16 | 27.88 | 27.90 | 303'926 | |
|
Capgemini 22.10.2025 / 16:05:54 |
127.90 | -1.46% | -1.90 | 127.85 | 127.90 | 158'528 | |
|
Carrefour 22.10.2025 / 16:04:12 |
13.405 | 0.02% | 0.00 | 13.400 | 13.410 | 629'015 | |
|
Credit Agricole 22.10.2025 / 16:05:40 |
16.355 | 0.26% | 0.04 | 16.350 | 16.360 | 1'036'911 | |
|
Danone 22.10.2025 / 16:05:58 |
78.25 | 0.08% | 0.06 | 78.24 | 78.28 | 416'677 | |
|
Dassault Syst 22.10.2025 / 16:05:57 |
30.24 | 0.13% | 0.04 | 30.23 | 30.25 | 723'672 | |
|
Edenred 22.10.2025 / 16:05:33 |
26.09 | 4.84% | 1.21 | 26.08 | 26.09 | 933'412 | |
|
Eiffage 22.10.2025 / 16:05:31 |
112.10 | 1.26% | 1.40 | 112.05 | 112.15 | 50'345 | |
|
ENGIE 22.10.2025 / 16:05:53 |
19.500 | -0.19% | -0.04 | 19.495 | 19.505 | 1'021'350 | |
|
EssilorLuxott 22.10.2025 / 16:05:57 |
314.30 | -0.79% | -2.50 | 314.20 | 314.40 | 172'141 | |
|
Euronext Br Rg 22.10.2025 / 16:05:43 |
125.75 | -0.04% | -0.05 | 125.70 | 125.80 | 42'980 | |
|
Gecina 22.10.2025 / 16:05:01 |
83.15 | -0.12% | -0.10 | 83.15 | 83.20 | 47'871 | |
|
Hermes Intl 22.10.2025 / 16:05:52 |
2'206.00 | -2.15% | -48.50 | 2'206.00 | 2'207.00 | 68'990 | |
|
Kering 22.10.2025 / 16:05:52 |
322.40 | -0.82% | -2.65 | 322.30 | 322.45 | 213'784 | |
|
L'Oreal 22.10.2025 / 16:05:51 |
374.30 | -5.56% | -22.05 | 374.25 | 374.40 | 425'266 | |
|
LEGRAND 22.10.2025 / 16:05:54 |
146.95 | 0.02% | 0.03 | 146.95 | 147.00 | 288'338 | |
|
LVMH 22.10.2025 / 16:05:52 |
620.00 | 0.39% | 2.40 | 619.90 | 620.00 | 213'798 | |
|
Michelin Rg 22.10.2025 / 16:05:51 |
27.09 | -2.55% | -0.71 | 27.09 | 27.10 | 1'352'520 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 22.10.2025 / 16:05:58 |
53.05 | 96.42% | 121.81% | -4.83% | -7.13% | 1.59% | 122.39% | 135.54% |
|
Thales 22.10.2025 / 16:05:57 |
261.20 | 83.87% | 90.74% | 4.19% | 1.83% | 11.22% | 71.56% | 116.45% |
|
LEGRAND 22.10.2025 / 16:05:54 |
146.95 | 56.47% | 56.14% | 1.10% | 2.76% | 14.98% | 40.55% | 102.10% |
|
ArcelorMittal Rg 22.10.2025 / 16:05:59 |
33.50 | 47.09% | 28.10% | 1.48% | 9.62% | 18.46% | 52.90% | 41.07% |
|
Orange 22.10.2025 / 16:05:43 |
13.978 | 46.38% | 36.57% | -0.39% | 3.46% | 4.86% | 38.05% | 48.92% |
|
Safran 22.10.2025 / 16:05:46 |
309.25 | 45.70% | 93.03% | 3.84% | 5.62% | 10.13% | 46.29% | 184.63% |
|
EssilorLuxott 22.10.2025 / 16:05:57 |
314.30 | 35.47% | 74.45% | 16.02% | 16.39% | 21.21% | 42.38% | 106.45% |
|
Kering 22.10.2025 / 16:05:52 |
322.40 | 35.07% | -18.53% | 2.37% | 17.84% | 48.98% | 39.09% | -28.42% |
|
Airbus Br Rg 22.10.2025 / 16:05:47 |
207.80 | 34.02% | 48.66% | 2.23% | 7.21% | 16.06% | 47.40% | 105.71% |
|
Eiffage 22.10.2025 / 16:05:31 |
112.10 | 30.60% | 14.45% | -0.11% | 3.46% | -5.24% | 27.98% | 32.07% |
|
ENGIE 22.10.2025 / 16:05:53 |
19.500 | 27.11% | 22.82% | 0.98% | 7.76% | -0.66% | 23.69% | 59.88% |
|
Credit Agricole 22.10.2025 / 16:05:40 |
16.355 | 21.94% | 26.93% | -3.02% | -1.54% | -0.24% | 16.08% | 82.65% |
|
Vinci 22.10.2025 / 16:05:22 |
122.05 | 21.26% | 6.48% | 1.27% | 5.51% | -2.42% | 16.74% | 40.29% |
|
Danone 22.10.2025 / 16:05:58 |
78.25 | 20.59% | 33.25% | 3.70% | 7.65% | 9.53% | 22.15% | 64.16% |
|
Euronext Br Rg 22.10.2025 / 16:05:43 |
125.75 | 15.94% | 60.10% | -1.53% | -2.52% | -11.47% | 23.71% | 99.87% |
|
L'Oreal 22.10.2025 / 16:05:51 |
374.30 | 15.93% | -12.05% | -1.73% | 1.42% | -3.95% | 4.63% | 27.81% |
|
BNP Paribas A 22.10.2025 / 16:05:59 |
67.99 | 14.43% | 8.55% | -11.66% | -12.94% | -13.90% | 4.38% | 46.49% |
|
AXA 22.10.2025 / 16:05:51 |
39.18 | 14.41% | 33.25% | -2.71% | -1.62% | -8.13% | 11.47% | 62.17% |
|
SIX France 40 22.10.2025 / 16:20:59 |
8'211.85 | 11.26% | 0.00% | 1.63% | 4.83% | 4.39% | 9.36% | 35.47% |
|
Air Liquide 22.10.2025 / 16:05:43 |
170.94 | 10.95% | 8.31% | -0.42% | -1.54% | -2.17% | 1.11% | 56.36% |
|
Veolia Environnem 22.10.2025 / 16:05:53 |
29.59 | 9.35% | 3.97% | -0.13% | 2.56% | -2.47% | -0.99% | 37.50% |
|
STMicroelectr Br Rg 22.10.2025 / 16:05:53 |
25.81 | 9.18% | -41.28% | 4.22% | 4.33% | 12.23% | -0.73% | -20.25% |
|
Saint-Gobain 22.10.2025 / 16:05:57 |
89.52 | 5.27% | 35.97% | -1.16% | -2.81% | -11.91% | 9.12% | 131.20% |
|
Schneider El 22.10.2025 / 16:05:55 |
249.88 | 3.70% | 37.61% | 0.65% | 7.54% | 4.70% | 3.85% | 99.45% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 13.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX France 40 22.10.2025 / 16:20:59 |
8'211.85 | -0.49% |
8'251.94 09:00 |
8'187.61 10:41 |
8'264.59 21.10.25 |
6802.937240504 09.04.25 |
|
|
Accor 22.10.2025 / 16:05:40 |
42.40 | -0.21% |
42.80 12:01 |
42.19 11:11 |
51.10 13.02.25 |
34.84 07.04.25 |
476'290 |
|
Air Liquide 22.10.2025 / 16:05:43 |
170.94 | -1.43% |
172.96 09:17 |
170.84 15:52 |
187.14 16.05.25 |
154.18 02.01.25 |
150'781 |
|
Airbus Br Rg 22.10.2025 / 16:05:47 |
207.80 | 0.10% |
210.15 12:07 |
206.90 15:31 |
210.15 22.10.25 |
126.4 07.04.25 |
288'536 |
|
ArcelorMittal Rg 22.10.2025 / 16:05:59 |
33.50 | 1.85% |
33.76 15:36 |
32.92 09:12 |
35.52 09.10.25 |
20.53 07.04.25 |
955'042 |
|
AXA 22.10.2025 / 16:05:51 |
39.18 | -0.31% |
39.49 09:01 |
39.09 15:26 |
43.60 15.08.25 |
33.17 13.01.25 |
693'514 |
|
BNP Paribas A 22.10.2025 / 16:05:59 |
67.99 | 0.07% |
68.15 15:56 |
66.90 09:03 |
84.69 15.08.25 |
57.91 02.01.25 |
1'900'452 |
|
Bureau Veritas 22.10.2025 / 16:05:53 |
27.89 | 0.58% |
27.92 16:02 |
27.60 09:02 |
31.54 15.01.25 |
24.22 07.04.25 |
303'926 |
|
Capgemini 22.10.2025 / 16:05:54 |
127.90 | -1.46% |
129.80 09:14 |
127.23 15:26 |
186.65 14.02.25 |
112.3 07.04.25 |
158'528 |
|
Carrefour 22.10.2025 / 16:04:12 |
13.405 | 0.02% |
13.440 11:45 |
13.355 15:32 |
15.135 23.05.25 |
10.5925 21.02.25 |
629'015 |
|
Credit Agricole 22.10.2025 / 16:05:40 |
16.355 | 0.26% |
16.435 12:14 |
16.290 09:12 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'036'911 |
|
Danone 22.10.2025 / 16:05:58 |
78.25 | 0.08% |
78.78 10:11 |
78.02 09:05 |
78.78 22.10.25 |
63.52 16.01.25 |
416'677 |
|
Dassault Syst 22.10.2025 / 16:05:57 |
30.24 | 0.13% |
30.32 14:50 |
29.91 10:52 |
41.17 06.02.25 |
26.25 02.09.25 |
723'672 |
|
Edenred 22.10.2025 / 16:05:33 |
26.09 | 4.84% |
26.10 16:04 |
25.13 09:00 |
34.93 06.03.25 |
19.705 12.09.25 |
933'412 |
|
Eiffage 22.10.2025 / 16:05:31 |
112.10 | 1.26% |
112.15 15:42 |
111.15 09:01 |
127.90 20.05.25 |
82.16 13.01.25 |
50'345 |
|
ENGIE 22.10.2025 / 16:05:53 |
19.500 | -0.19% |
19.740 10:09 |
19.425 15:26 |
20.14 01.07.25 |
15.325 29.01.25 |
1'021'350 |
|
EssilorLuxott 22.10.2025 / 16:05:57 |
314.30 | -0.79% |
315.60 13:34 |
311.45 11:45 |
317.90 21.10.25 |
226 07.04.25 |
172'141 |
|
Euronext Br Rg 22.10.2025 / 16:05:43 |
125.75 | -0.04% |
126.20 09:17 |
124.90 11:13 |
153.35 18.07.25 |
104.6 14.01.25 |
42'980 |
|
Gecina 22.10.2025 / 16:05:01 |
83.15 | -0.12% |
83.45 09:12 |
82.88 15:52 |
98.65 30.05.25 |
79.8 09.04.25 |
47'871 |
|
Hermes Intl 22.10.2025 / 16:05:52 |
2'206.00 | -2.15% |
2'208.00 15:38 |
2'138.00 09:12 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
68'990 |
|
Kering 22.10.2025 / 16:05:52 |
322.40 | -0.82% |
323.10 15:40 |
314.28 11:27 |
330.60 21.10.25 |
149.8 07.04.25 |
213'784 |
|
L'Oreal 22.10.2025 / 16:05:51 |
374.30 | -5.56% |
377.75 09:00 |
366.30 09:13 |
408.35 28.08.25 |
323.7 15.01.25 |
425'266 |
|
LEGRAND 22.10.2025 / 16:05:54 |
146.95 | 0.02% |
150.20 12:04 |
146.20 09:06 |
150.20 22.10.25 |
82.92 07.04.25 |
288'338 |
|
LVMH 22.10.2025 / 16:05:52 |
620.00 | 0.39% |
621.75 14:29 |
607.00 09:02 |
762.80 28.01.25 |
436.55 26.06.25 |
213'798 |
|
Michelin Rg 22.10.2025 / 16:05:51 |
27.09 | -2.55% |
27.63 09:01 |
27.07 16:05 |
35.70 11.03.25 |
25.51 14.10.25 |
1'352'520 |