×
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
- 03.07.2025 - 09:54:45
- 775.29
- 0.13%
- 1.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 03.07.2025 / 09:39:39 |
46.00 | 1.31% | 0.60 | 45.98 | 46.02 | 70'054 | |
|
ADP 03.07.2025 / 09:39:39 |
107.30 | 0.23% | 0.25 | 107.40 | 107.60 | 1'362 | |
|
Air Liquide 03.07.2025 / 09:39:32 |
176.88 | 0.57% | 1.00 | 176.86 | 176.90 | 28'193 | |
|
Airbus Br Rg 03.07.2025 / 09:39:41 |
175.62 | 0.19% | 0.34 | 175.60 | 175.66 | 31'895 | |
|
Amundi 03.07.2025 / 09:38:54 |
69.05 | 0.66% | 0.45 | 69.00 | 69.15 | 4'785 | |
|
AXA 03.07.2025 / 09:39:45 |
41.11 | 0.57% | 0.24 | 41.10 | 41.12 | 192'072 | |
|
bioMerieux 03.07.2025 / 09:39:46 |
118.50 | -0.08% | -0.10 | 118.30 | 118.60 | 292 | |
|
BNP Paribas A 03.07.2025 / 09:39:37 |
76.97 | 0.44% | 0.34 | 76.96 | 76.98 | 66'918 | |
|
Bouygues 03.07.2025 / 09:39:46 |
39.21 | 0.19% | 0.08 | 39.20 | 39.21 | 36'333 | |
|
Bureau Veritas 03.07.2025 / 09:39:23 |
28.18 | 0.79% | 0.22 | 28.16 | 28.20 | 14'870 | |
|
Capgemini 03.07.2025 / 09:39:18 |
146.05 | 0.76% | 1.10 | 146.10 | 146.20 | 7'627 | |
|
Credit Agricole 03.07.2025 / 09:39:45 |
16.235 | -0.17% | -0.03 | 16.235 | 16.240 | 85'754 | |
|
Danone 03.07.2025 / 09:38:46 |
69.60 | 0.35% | 0.24 | 69.58 | 69.62 | 71'984 | |
|
Dassault Syst 03.07.2025 / 09:39:47 |
31.16 | -0.29% | -0.09 | 31.14 | 31.16 | 33'918 | |
|
Eiffage 03.07.2025 / 09:39:43 |
118.35 | 0.62% | 0.73 | 118.30 | 118.40 | 2'466 | |
|
ENGIE 03.07.2025 / 09:39:46 |
19.748 | -0.84% | -0.17 | 19.745 | 19.750 | 346'067 | |
|
EssilorLuxott 03.07.2025 / 09:38:55 |
237.50 | 0.17% | 0.40 | 237.50 | 237.60 | 9'503 | |
|
Euronext Br Rg 03.07.2025 / 09:38:42 |
144.10 | 0.10% | 0.15 | 144.10 | 144.20 | 4'193 | |
|
France 40 03.07.2025 / 09:54:47 |
775.28 | 0.13% | 1.01 | 0 | |||
|
Hermes Intl 03.07.2025 / 09:38:56 |
2'317.00 | 0.09% | 2.00 | 2'317.00 | 2'318.00 | 1'649 | |
|
Kering 03.07.2025 / 09:39:38 |
202.65 | 0.05% | 0.10 | 202.55 | 202.70 | 16'974 | |
|
L'Oreal 03.07.2025 / 09:39:29 |
372.35 | -0.19% | -0.70 | 372.30 | 372.35 | 23'715 | |
|
LEGRAND 03.07.2025 / 09:39:27 |
113.25 | 0.76% | 0.85 | 113.25 | 113.35 | 6'807 | |
|
LVMH 03.07.2025 / 09:39:29 |
490.00 | 0.08% | 0.38 | 489.80 | 489.95 | 38'793 | |
|
Michelin Rg 03.07.2025 / 09:39:42 |
31.96 | 0.82% | 0.26 | 31.95 | 31.97 | 44'730 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 03.07.2025 / 09:39:46 |
48.58 | 78.33% | 101.37% | 2.70% | -0.41% | 33.32% | 106.42% | 132.54% |
|
Thales 03.07.2025 / 09:39:31 |
242.55 | 71.66% | 78.07% | -2.82% | -11.25% | -1.32% | 55.06% | 98.38% |
|
Eiffage 03.07.2025 / 09:39:43 |
118.35 | 38.77% | 21.61% | 0.64% | -3.11% | 12.82% | 29.46% | 35.61% |
|
Orange 03.07.2025 / 09:39:16 |
13.248 | 38.26% | 29.00% | 3.96% | 3.54% | 10.12% | 37.28% | 17.84% |
|
Bouygues 03.07.2025 / 09:39:46 |
39.21 | 36.20% | 14.78% | 3.25% | 2.52% | 11.79% | 24.94% | 35.77% |
|
Euronext Br Rg 03.07.2025 / 09:38:42 |
144.10 | 32.67% | 83.20% | -1.60% | -0.86% | 5.72% | 58.74% | 86.56% |
|
ENGIE 03.07.2025 / 09:39:46 |
19.748 | 29.57% | 25.19% | -0.39% | 2.70% | 9.16% | 39.71% | 77.91% |
|
BNP Paribas A 03.07.2025 / 09:39:37 |
76.97 | 29.07% | 22.43% | 1.97% | -0.38% | 13.39% | 20.32% | 69.12% |
|
Safran 03.07.2025 / 09:39:26 |
267.20 | 26.06% | 67.00% | 0.04% | 0.87% | 26.04% | 30.63% | 180.02% |
|
Vinci 03.07.2025 / 09:39:43 |
125.75 | 25.55% | 10.24% | 1.41% | -0.73% | 11.68% | 21.94% | 45.75% |
|
Credit Agricole 03.07.2025 / 09:39:45 |
16.235 | 21.57% | 26.54% | 2.61% | 0.34% | 5.18% | 19.40% | 85.86% |
|
LEGRAND 03.07.2025 / 09:39:27 |
113.25 | 19.70% | 19.45% | 3.31% | 4.28% | 24.92% | 19.09% | 60.30% |
|
AXA 03.07.2025 / 09:39:45 |
41.11 | 19.01% | 38.61% | -1.32% | -3.47% | 9.74% | 27.81% | 88.15% |
|
bioMerieux 03.07.2025 / 09:39:46 |
118.50 | 14.70% | 17.95% | -0.92% | -1.41% | 7.29% | 26.81% | 24.79% |
|
Saint-Gobain 03.07.2025 / 09:39:46 |
98.88 | 14.17% | 47.46% | 0.96% | -1.90% | 20.35% | 27.80% | 139.52% |
|
Airbus Br Rg 03.07.2025 / 09:39:41 |
175.62 | 13.16% | 25.51% | 0.06% | 5.80% | 25.51% | 29.27% | 84.04% |
|
Veolia Environnem 03.07.2025 / 09:39:33 |
30.77 | 12.63% | 7.09% | 1.35% | 1.69% | 3.53% | 4.62% | 29.51% |
|
Air Liquide 03.07.2025 / 09:39:32 |
176.88 | 12.53% | 9.85% | 1.56% | -3.83% | 5.56% | 7.02% | 52.41% |
|
STMicroelectr Br Rg 03.07.2025 / 09:38:58 |
27.24 | 10.27% | -40.69% | 5.52% | 7.93% | 60.81% | -28.56% | -7.78% |
|
Sartorius Sted 03.07.2025 / 09:39:46 |
205.60 | 9.52% | -13.94% | 0.83% | 6.20% | 31.29% | 31.90% | -32.26% |
|
L'Oreal 03.07.2025 / 09:39:29 |
372.35 | 9.11% | -17.22% | 6.31% | -2.81% | 7.55% | -8.92% | 13.25% |
|
Danone 03.07.2025 / 09:38:46 |
69.60 | 6.97% | 18.20% | 0.14% | -6.11% | -1.22% | 18.25% | 30.13% |
|
Amundi 03.07.2025 / 09:38:54 |
69.05 | 6.52% | 11.36% | 1.28% | -6.50% | 11.55% | 7.05% | 36.25% |
|
France 40 03.07.2025 / 09:54:47 |
775.28 | 5.43% | 4.34% | 2.48% | -0.59% | 8.34% | 1.93% | 31.68% |
|
Michelin Rg 03.07.2025 / 09:39:42 |
31.96 | 4.53% | -2.34% | 3.13% | -2.47% | 9.23% | -9.44% | 21.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 03.07.2025 / 09:39:39 |
46.00 | 1.31% |
46.06 09:16 |
45.64 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
70'054 |
|
ADP 03.07.2025 / 09:39:39 |
107.30 | 0.23% |
107.30 09:39 |
106.50 09:00 |
119.00 20.05.25 |
89.5 07.04.25 |
1'362 |
|
Air Liquide 03.07.2025 / 09:39:32 |
176.88 | 0.57% |
176.96 09:16 |
176.02 09:01 |
187.14 16.05.25 |
154.18 02.01.25 |
28'193 |
|
Airbus Br Rg 03.07.2025 / 09:39:41 |
175.62 | 0.19% |
176.23 09:02 |
175.10 09:27 |
178.74 27.06.25 |
126.4 07.04.25 |
31'895 |
|
Amundi 03.07.2025 / 09:38:54 |
69.05 | 0.66% |
69.05 09:38 |
68.65 09:08 |
76.00 25.03.25 |
56.45 07.04.25 |
4'785 |
|
AXA 03.07.2025 / 09:39:45 |
41.11 | 0.57% |
41.11 09:39 |
40.77 09:00 |
42.98 09.06.25 |
33.17 13.01.25 |
192'072 |
|
bioMerieux 03.07.2025 / 09:39:46 |
118.50 | -0.08% |
118.50 09:39 |
118.20 09:06 |
122.50 12.06.25 |
101.7 03.01.25 |
292 |
|
BNP Paribas A 03.07.2025 / 09:39:37 |
76.97 | 0.44% |
77.02 09:00 |
76.50 09:07 |
81.93 26.03.25 |
57.91 02.01.25 |
66'918 |
|
Bouygues 03.07.2025 / 09:39:46 |
39.21 | 0.19% |
39.21 09:39 |
38.73 09:14 |
39.73 23.05.25 |
28.31 13.01.25 |
36'333 |
|
Bureau Veritas 03.07.2025 / 09:39:23 |
28.18 | 0.79% |
28.20 09:14 |
28.06 09:03 |
31.54 15.01.25 |
24.22 07.04.25 |
14'870 |
|
Capgemini 03.07.2025 / 09:39:18 |
146.05 | 0.76% |
146.35 09:31 |
144.40 09:01 |
186.65 14.02.25 |
112.3 07.04.25 |
7'627 |
|
Credit Agricole 03.07.2025 / 09:39:45 |
16.235 | -0.17% |
16.295 09:00 |
16.225 09:10 |
17.775 21.05.25 |
13.0975 02.01.25 |
85'754 |
|
Danone 03.07.2025 / 09:38:46 |
69.60 | 0.35% |
69.61 09:32 |
69.32 09:00 |
77.16 02.05.25 |
63.52 16.01.25 |
71'984 |
|
Dassault Syst 03.07.2025 / 09:39:47 |
31.16 | -0.29% |
31.19 09:30 |
31.02 09:01 |
41.17 06.02.25 |
30.18 26.06.25 |
33'918 |
|
Eiffage 03.07.2025 / 09:39:43 |
118.35 | 0.62% |
118.45 09:31 |
118.00 09:01 |
127.90 20.05.25 |
82.16 13.01.25 |
2'466 |
|
ENGIE 03.07.2025 / 09:39:46 |
19.748 | -0.84% |
19.895 09:00 |
19.720 09:14 |
20.14 01.07.25 |
15.325 29.01.25 |
346'067 |
|
EssilorLuxott 03.07.2025 / 09:38:55 |
237.50 | 0.17% |
237.70 09:30 |
236.60 09:04 |
297.95 14.02.25 |
226 07.04.25 |
9'503 |
|
Euronext Br Rg 03.07.2025 / 09:38:42 |
144.10 | 0.10% |
144.10 09:38 |
143.30 09:12 |
150.95 09.05.25 |
104.6 14.01.25 |
4'193 |
|
France 40 03.07.2025 / 09:54:47 |
775.28 | 0.13% |
776.80 09:05 |
774.27 09:00 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 03.07.2025 / 09:38:56 |
2'317.00 | 0.09% |
2'332.00 09:00 |
2'313.00 09:35 |
2'956.00 14.02.25 |
2097 07.04.25 |
1'649 |
|
Kering 03.07.2025 / 09:39:38 |
202.65 | 0.05% |
205.05 09:04 |
201.95 09:33 |
283.33 14.02.25 |
149.8 07.04.25 |
16'974 |
|
L'Oreal 03.07.2025 / 09:39:29 |
372.35 | -0.19% |
374.40 09:00 |
371.83 09:23 |
394.65 02.05.25 |
323.7 15.01.25 |
23'715 |
|
LEGRAND 03.07.2025 / 09:39:27 |
113.25 | 0.76% |
113.25 09:01 |
112.55 09:00 |
114.75 30.06.25 |
82.92 07.04.25 |
6'807 |
|
LVMH 03.07.2025 / 09:39:29 |
490.00 | 0.08% |
495.33 09:00 |
489.20 09:36 |
762.80 28.01.25 |
436.55 26.06.25 |
38'793 |
|
Michelin Rg 03.07.2025 / 09:39:42 |
31.96 | 0.82% |
32.03 09:16 |
31.80 09:02 |
35.70 11.03.25 |
28.47 09.04.25 |
44'730 |