×

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
  • 20.05.2025 - 15:25:04
  • 794.11
  • 0.90%
  • 7.07
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
20.05.2025 / 15:09:54
47.76 0.67% 0.32 47.75 47.77 158'543
ADP
20.05.2025 / 15:07:55
118.95 1.67% 1.95 118.90 119.00 24'519
Air Liquide
20.05.2025 / 15:09:56
186.08 0.77% 1.42 186.06 186.10 162'684
Airbus Br Rg
20.05.2025 / 15:10:03
161.93 -0.12% -0.19 161.90 161.94 340'414
Amundi
20.05.2025 / 15:10:02
74.40 2.48% 1.80 74.35 74.40 31'963
AXA
20.05.2025 / 15:09:57
41.68 0.18% 0.08 41.67 41.69 674'428
bioMerieux
20.05.2025 / 15:08:13
119.10 -0.58% -0.70 119.10 119.20 13'563
BNP Paribas A
20.05.2025 / 15:10:01
78.35 2.06% 1.59 78.34 78.35 916'257
Bouygues
20.05.2025 / 15:08:53
39.16 0.72% 0.28 39.15 39.16 294'001
Bureau Veritas
20.05.2025 / 15:09:51
30.40 1.13% 0.34 30.38 30.40 341'789
Capgemini
20.05.2025 / 15:08:19
149.60 -0.76% -1.15 149.55 149.65 109'843
Credit Agricole
20.05.2025 / 15:10:02
17.665 1.74% 0.30 17.660 17.670 1'804'535
Danone
20.05.2025 / 15:09:57
75.34 1.21% 0.90 75.32 75.36 860'144
Dassault Syst
20.05.2025 / 15:09:50
34.38 1.63% 0.55 34.37 34.38 377'488
ENGIE
20.05.2025 / 15:09:44
18.730 1.63% 0.30 18.725 18.735 1'632'965
EssilorLuxott
20.05.2025 / 15:09:50
261.90 0.63% 1.65 261.90 262.00 127'567
Euronext Br Rg
20.05.2025 / 15:09:53
145.65 0.73% 1.05 145.60 145.70 95'966
France 40
20.05.2025 / 15:25:05
794.12 0.90% 7.07 0
Hermes Intl
20.05.2025 / 15:09:54
2'544.00 -0.55% -14.00 2'543.00 2'545.00 14'822
Kering
20.05.2025 / 15:10:02
180.56 2.70% 4.74 180.56 180.62 101'089
L'Oreal
20.05.2025 / 15:09:54
382.00 0.96% 3.65 381.95 382.05 102'429
LEGRAND
20.05.2025 / 15:09:27
109.13 1.46% 1.58 109.10 109.15 78'934
LVMH
20.05.2025 / 15:09:50
502.80 0.99% 4.95 502.80 502.90 237'586
Michelin Rg
20.05.2025 / 15:09:54
35.12 1.83% 0.63 35.12 35.13 487'872
Orange
20.05.2025 / 15:09:50
13.175 3.05% 0.39 13.170 13.175 5'077'797
France 40
794.12
0.90%
Accor
47.76
0.67%
ADP
118.95
1.67%
Air Liquide
186.08
0.77%
Airbus Br Rg
161.93
-0.12%
Amundi
74.40
2.48%
AXA
41.68
0.18%
bioMerieux
119.10
-0.58%
BNP Paribas A
78.35
2.06%
Bouygues
39.16
0.72%
Bureau Veritas
30.40
1.13%
Capgemini
149.60
-0.76%
Credit Agricole
17.665
1.74%
Danone
75.34
1.21%
Dassault Syst
34.38
1.63%
ENGIE
18.730
1.63%
EssilorLuxott
261.90
0.63%
Euronext Br Rg
145.65
0.73%
Hermes Intl
2'544.00
-0.55%
Kering
180.56
2.70%
L'Oreal
382.00
0.96%
LEGRAND
109.13
1.46%
LVMH
502.80
0.99%
Michelin Rg
35.12
1.83%
Orange
13.175
3.05%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Thales
20.05.2025 / 15:09:46 		253.70 81.02% 87.78% 6.11% 0.20% 34.32% 51.28% 121.84%
Societe Generale
20.05.2025 / 15:09:48 		49.49 79.99% 103.25% 4.91% 22.70% 27.72% 80.79% 99.51%
Bouygues
20.05.2025 / 15:08:53 		39.16 35.33% 14.05% 5.13% 4.01% 19.77% 10.12% 22.16%
Euronext Br Rg
20.05.2025 / 15:09:53 		145.65 33.27% 84.03% -0.24% 2.53% 22.96% 65.42% 88.63%
Orange
20.05.2025 / 15:09:50 		13.175 32.98% 24.08% 7.03% 3.21% 15.95% 21.91% 10.71%
Credit Agricole
20.05.2025 / 15:10:02 		17.665 29.79% 35.10% 3.79% 7.57% 12.52% 12.27% 67.40%
BNP Paribas A
20.05.2025 / 15:10:01 		78.35 29.30% 22.65% -0.82% 9.24% 8.53% 15.22% 44.32%
Vinci
20.05.2025 / 15:09:37 		128.73 27.88% 12.29% 5.04% 9.32% 17.58% 11.64% 40.43%
Safran
20.05.2025 / 15:09:57 		260.85 22.15% 61.83% 3.88% 21.84% 6.45% 22.90% 169.14%
AXA
20.05.2025 / 15:09:57 		41.68 21.14% 41.08% 3.04% 4.07% 11.16% 22.99% 80.54%
ENGIE
20.05.2025 / 15:09:44 		18.730 19.91% 15.85% 6.27% -0.93% 13.70% 20.14% 47.75%
Air Liquide
20.05.2025 / 15:09:56 		186.08 18.14% 15.33% 2.17% 6.40% 6.04% 11.06% 40.00%
Saint-Gobain
20.05.2025 / 15:10:04 		101.90 17.19% 51.37% -0.29% 19.13% 9.00% 26.24% 92.45%
bioMerieux
20.05.2025 / 15:08:13 		119.10 15.86% 19.14% 1.19% 5.40% 4.57% 26.74% 34.61%
Danone
20.05.2025 / 15:09:57 		75.34 14.81% 26.86% 5.61% 2.42% 8.59% 25.65% 37.57%
LEGRAND
20.05.2025 / 15:09:27 		109.13 14.54% 14.29% 0.48% 18.59% 4.55% 7.04% 36.94%
Veolia Environnem
20.05.2025 / 15:06:38 		31.14 13.75% 8.16% 4.30% -0.16% 11.06% 0.81% 22.70%
Amundi
20.05.2025 / 15:10:02 		74.40 12.73% 17.86% -0.67% 13.59% 8.53% 6.13% 35.45%
EssilorLuxott
20.05.2025 / 15:09:50 		261.90 11.29% 43.31% 2.79% 3.48% -6.40% 25.25% 78.68%
L'Oreal
20.05.2025 / 15:09:54 		382.00 10.66% -16.04% -0.91% 5.21% 9.74% -14.49% 22.58%
Hermes Intl
20.05.2025 / 15:09:54 		2'544.00 10.35% 33.31% -1.74% 10.46% -5.92% 11.38% 142.46%
Michelin Rg
20.05.2025 / 15:09:54 		35.12 8.39% 6.25% 1.80% 15.75% 6.33% -6.67% 19.60%
France 40
20.05.2025 / 15:25:05 		794.12 7.99% 6.06% 0.98% 8.37% -0.98% -1.22% 27.28%
Sartorius Sted
20.05.2025 / 15:08:28 		200.00 7.82% -15.28% -1.82% 2.64% -0.35% 2.51% -33.05%
Airbus Br Rg
20.05.2025 / 15:10:03 		161.93 4.66% 16.09% 0.72% 21.81% -1.33% 0.39% 52.37%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
20.05.2025 / 15:09:54 		47.76 0.67% 47.77
15:08 		47.06
10:10 		51.10
13.02.25 		34.84
07.04.25 		158'543
ADP
20.05.2025 / 15:07:55 		118.95 1.67% 118.95
15:07 		116.50
09:59 		118.95
20.05.25 		89.5
07.04.25 		24'519
Air Liquide
20.05.2025 / 15:09:56 		186.08 0.77% 186.13
15:07 		184.48
09:08 		187.14
16.05.25 		154.18
02.01.25 		162'684
Airbus Br Rg
20.05.2025 / 15:10:03 		161.93 -0.12% 162.72
10:49 		161.44
10:04 		177.30
03.03.25 		126.4
07.04.25 		340'414
Amundi
20.05.2025 / 15:10:02 		74.40 2.48% 74.40
15:10 		72.30
09:49 		76.00
25.03.25 		56.45
07.04.25 		31'963
AXA
20.05.2025 / 15:09:57 		41.68 0.18% 41.89
09:00 		41.51
10:37 		42.60
02.05.25 		33.17
13.01.25 		674'428
bioMerieux
20.05.2025 / 15:08:13 		119.10 -0.58% 119.80
09:00 		118.10
11:28 		120.80
16.05.25 		101.7
03.01.25 		13'563
BNP Paribas A
20.05.2025 / 15:10:01 		78.35 2.06% 78.36
15:07 		77.17
09:02 		81.93
26.03.25 		57.91
02.01.25 		916'257
Bouygues
20.05.2025 / 15:08:53 		39.16 0.72% 39.52
09:24 		38.86
09:00 		39.52
20.05.25 		28.31
13.01.25 		294'001
Bureau Veritas
20.05.2025 / 15:09:51 		30.40 1.13% 30.44
14:55 		30.06
11:12 		31.54
15.01.25 		24.22
07.04.25 		341'789
Capgemini
20.05.2025 / 15:08:19 		149.60 -0.76% 150.05
12:54 		147.45
09:02 		186.65
14.02.25 		112.3
07.04.25 		109'843
Credit Agricole
20.05.2025 / 15:10:02 		17.665 1.74% 17.675
15:07 		17.415
10:15 		17.675
20.05.25 		13.0975
02.01.25 		1'804'535
Danone
20.05.2025 / 15:09:57 		75.34 1.21% 75.37
15:08 		74.60
09:09 		77.16
02.05.25 		63.52
16.01.25 		860'144
Dassault Syst
20.05.2025 / 15:09:50 		34.38 1.63% 34.46
13:39 		33.77
09:23 		41.17
06.02.25 		30.57
24.04.25 		377'488
ENGIE
20.05.2025 / 15:09:44 		18.730 1.63% 18.765
09:59 		18.550
09:00 		18.995
03.04.25 		15.325
29.01.25 		1'632'965
EssilorLuxott
20.05.2025 / 15:09:50 		261.90 0.63% 261.95
15:03 		259.75
11:29 		297.95
14.02.25 		226
07.04.25 		127'567
Euronext Br Rg
20.05.2025 / 15:09:53 		145.65 0.73% 146.00
11:46 		143.80
10:17 		150.95
09.05.25 		104.6
14.01.25 		95'966
France 40
20.05.2025 / 15:25:05 		794.12 0.90% 794.63
15:13 		786.83
09:00 		823.59
03.03.25 		680.0048
09.04.25
Hermes Intl
20.05.2025 / 15:09:54 		2'544.00 -0.55% 2'565.00
09:02 		2'519.00
12:07 		2'956.00
14.02.25 		2097
07.04.25 		14'822
Kering
20.05.2025 / 15:10:02 		180.56 2.70% 180.64
15:09 		173.05
09:49 		283.33
14.02.25 		149.8
07.04.25 		101'089
L'Oreal
20.05.2025 / 15:09:54 		382.00 0.96% 382.05
15:03 		377.75
10:36 		394.65
02.05.25 		323.7
15.01.25 		102'429
LEGRAND
20.05.2025 / 15:09:27 		109.13 1.46% 109.15
13:00 		107.88
09:06 		111.98
20.02.25 		82.92
07.04.25 		78'934
LVMH
20.05.2025 / 15:09:50 		502.80 0.99% 503.10
15:03 		492.80
09:47 		762.80
28.01.25 		471.2
22.04.25 		237'586
Michelin Rg
20.05.2025 / 15:09:54 		35.12 1.83% 35.15
15:09 		34.42
09:42 		35.70
11.03.25 		28.47
09.04.25 		487'872
Orange
20.05.2025 / 15:09:50 		13.175 3.05% 13.240
10:10 		12.980
09:00 		13.240
20.05.25 		9.442
08.01.25 		5'077'797

Handel

Kurs 794.11
Vortag 787.05
+/-% 0.90%
+/- 7.065
Eröffnung 787.05
Tageshoch 794.63
Tagestief 786.83

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA2KA8
Valor 35026510
Symbol BFR40P

Hoch / Tief

794.11
Intraday
786.83
09:00
794.63
15:13
794.11
YTD
680.00
09.04.25
823.59
03.03.25
794.11
1 Jahr
680.00
10.04.25
823.59
04.03.25

Performance

Intraday 0.90%
1 Monat 8.37%
3 Monate -0.99%
YTD 7.99%
1 Jahr -1.23%
3 Jahre 27.28%