×

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
  • 20.08.2025 - 17:07:34
  • 796.57
  • -0.10%
  • -0.76
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
20.08.2025 / 16:52:30
44.30 -1.97% -0.89 44.28 44.30 208'795
ADP
20.08.2025 / 16:51:44
122.00 -1.49% -1.85 121.90 122.10 28'150
Air Liquide
20.08.2025 / 16:52:35
184.84 0.82% 1.50 184.84 184.86 187'885
Airbus Br Rg
20.08.2025 / 16:52:35
179.36 -2.48% -4.57 179.32 179.38 485'600
Amundi
20.08.2025 / 16:52:15
65.45 -0.38% -0.25 65.40 65.50 52'153
AXA
20.08.2025 / 16:52:19
43.25 0.79% 0.34 43.24 43.25 525'228
bioMerieux
20.08.2025 / 16:47:16
127.80 0.39% 0.50 127.80 128.00 55'998
BNP Paribas A
20.08.2025 / 16:52:36
83.03 0.22% 0.18 83.01 83.03 516'316
Bouygues
20.08.2025 / 16:50:03
38.94 -0.51% -0.20 38.94 38.95 126'669
Bureau Veritas
20.08.2025 / 16:50:37
27.44 1.67% 0.45 27.42 27.44 291'653
Capgemini
20.08.2025 / 16:52:25
126.05 -0.63% -0.80 126.05 126.10 173'356
Credit Agricole
20.08.2025 / 16:52:27
17.070 0.74% 0.13 17.065 17.075 982'534
Danone
20.08.2025 / 16:52:32
74.50 3.56% 2.56 74.52 74.54 474'427
Dassault Syst
20.08.2025 / 16:51:55
27.20 0.54% 0.15 27.20 27.21 786'516
Eiffage
20.08.2025 / 16:52:29
125.55 -0.18% -0.23 125.55 125.60 86'114
ENGIE
20.08.2025 / 16:52:35
18.925 1.39% 0.26 18.920 18.930 1'642'229
EssilorLuxott
20.08.2025 / 16:52:30
274.70 0.86% 2.35 274.60 274.80 149'224
Euronext Br Rg
20.08.2025 / 16:52:16
145.25 2.76% 3.90 145.20 145.30 71'704
France 40
20.08.2025 / 17:07:36
796.58 -0.09% -0.75 0
Hermes Intl
20.08.2025 / 16:52:31
2'102.00 -0.07% -1.50 2'101.00 2'102.00 23'301
Kering
20.08.2025 / 16:52:35
221.33 1.97% 4.28 221.30 221.40 95'023
L'Oreal
20.08.2025 / 16:52:35
406.50 1.49% 5.98 406.45 406.55 181'062
LEGRAND
20.08.2025 / 16:52:34
130.83 -2.08% -2.78 130.80 130.85 377'524
LVMH
20.08.2025 / 16:52:36
493.50 0.54% 2.65 493.50 493.55 235'768
Michelin Rg
20.08.2025 / 16:52:36
32.84 -0.30% -0.10 32.83 32.84 227'576
France 40
796.58
-0.09%
Accor
44.30
-1.97%
ADP
122.00
-1.49%
Air Liquide
184.84
0.82%
Airbus Br Rg
179.36
-2.48%
Amundi
65.45
-0.38%
AXA
43.25
0.79%
bioMerieux
127.80
0.39%
BNP Paribas A
83.03
0.22%
Bouygues
38.94
-0.51%
Bureau Veritas
27.44
1.67%
Capgemini
126.05
-0.63%
Credit Agricole
17.070
0.74%
Danone
74.50
3.56%
Dassault Syst
27.20
0.54%
Eiffage
125.55
-0.18%
ENGIE
18.925
1.39%
EssilorLuxott
274.70
0.86%
Euronext Br Rg
145.25
2.76%
Hermes Intl
2'102.00
-0.07%
Kering
221.33
1.97%
L'Oreal
406.50
1.49%
LEGRAND
130.83
-2.08%
LVMH
493.50
0.54%
Michelin Rg
32.84
-0.30%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Societe Generale
20.08.2025 / 16:52:36 		57.48 114.78% 142.54% -0.66% 14.98% 20.04% 171.13% 158.69%
Thales
20.08.2025 / 16:52:30 		229.15 65.07% 71.24% -1.14% -3.11% -16.03% 54.78% 83.21%
Orange
20.08.2025 / 16:52:18 		14.500 49.86% 39.82% 1.26% 10.43% 10.08% 42.19% 38.99%
Eiffage
20.08.2025 / 16:52:29 		125.55 48.39% 30.04% 1.41% 7.08% 2.95% 36.65% 38.24%
LEGRAND
20.08.2025 / 16:52:34 		130.83 42.28% 41.98% 0.06% 5.89% 19.80% 33.74% 68.52%
BNP Paribas A
20.08.2025 / 16:52:36 		83.03 39.54% 32.36% -0.02% 5.39% 8.40% 35.88% 73.83%
Safran
20.08.2025 / 16:52:30 		289.45 38.13% 82.99% -0.09% 3.54% 11.33% 47.43% 165.76%
Bouygues
20.08.2025 / 16:50:03 		38.94 36.23% 14.81% 1.06% 0.69% 0.45% 22.97% 28.24%
Euronext Br Rg
20.08.2025 / 16:52:16 		145.25 30.28% 79.89% 4.23% -2.29% 0.03% 53.62% 83.67%
Vinci
20.08.2025 / 16:52:05 		128.70 29.36% 13.59% 1.48% 3.23% 0.35% 21.79% 37.51%
Credit Agricole
20.08.2025 / 16:52:27 		17.070 26.67% 31.85% 0.00% 5.89% 6.29% 25.68% 77.30%
AXA
20.08.2025 / 16:52:19 		43.25 24.92% 45.49% 1.21% 2.67% 5.36% 29.15% 76.85%
bioMerieux
20.08.2025 / 16:47:16 		127.80 23.11% 26.60% 1.11% 4.71% 8.95% 29.75% 27.17%
ENGIE
20.08.2025 / 16:52:35 		18.925 21.44% 17.33% 1.27% -3.74% -0.29% 22.53% 44.26%
Airbus Br Rg
20.08.2025 / 16:52:35 		179.36 18.74% 31.71% -0.34% -2.19% 10.36% 29.18% 73.13%
Air Liquide
20.08.2025 / 16:52:35 		184.84 17.30% 14.51% 5.15% 7.19% 1.32% 11.66% 47.75%
L'Oreal
20.08.2025 / 16:52:35 		406.50 17.15% -11.12% 4.57% 8.23% 10.87% 4.10% 10.60%
Saint-Gobain
20.08.2025 / 16:52:22 		97.46 16.72% 50.77% -1.09% -4.50% -2.88% 26.90% 132.48%
EssilorLuxott
20.08.2025 / 16:52:30 		274.70 16.46% 49.97% 4.65% 11.24% 10.81% 29.06% 68.43%
Veolia Environnem
20.08.2025 / 16:52:10 		30.64 12.41% 6.88% 2.51% -0.16% 2.47% 5.62% 26.84%
Danone
20.08.2025 / 16:52:32 		74.50 10.95% 22.60% 4.17% 10.83% -1.22% 23.34% 34.09%
ADP
20.08.2025 / 16:51:44 		122.00 10.28% 5.58% 3.08% 10.16% 5.26% 5.54% -11.57%
France 40
20.08.2025 / 17:07:36 		796.58 8.32% 7.44% 2.03% 1.41% 2.26% 6.38% 24.12%
Michelin Rg
20.08.2025 / 16:52:36 		32.84 3.50% 1.46% 2.75% 1.09% -2.97% -7.22% 27.84%
Amundi
20.08.2025 / 16:52:15 		65.45 2.02% 6.66% 0.19% -8.37% -9.97% -1.21% 22.52%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
20.08.2025 / 16:52:30 		44.30 -1.97% 44.90
09:01 		44.26
15:56 		51.10
13.02.25 		34.84
07.04.25 		208'795
ADP
20.08.2025 / 16:51:44 		122.00 -1.49% 124.90
09:00 		121.50
16:27 		124.90
20.08.25 		89.5
07.04.25 		28'150
Air Liquide
20.08.2025 / 16:52:35 		184.84 0.82% 185.02
16:04 		182.72
09:00 		187.14
16.05.25 		154.18
02.01.25 		187'885
Airbus Br Rg
20.08.2025 / 16:52:35 		179.36 -2.48% 183.70
09:00 		179.10
16:31 		187.00
18.07.25 		126.4
07.04.25 		485'600
Amundi
20.08.2025 / 16:52:15 		65.45 -0.38% 65.70
15:46 		65.15
10:30 		76.00
25.03.25 		56.45
07.04.25 		52'153
AXA
20.08.2025 / 16:52:19 		43.25 0.79% 43.26
16:40 		42.82
09:17 		43.60
15.08.25 		33.17
13.01.25 		525'228
bioMerieux
20.08.2025 / 16:47:16 		127.80 0.39% 128.30
15:30 		126.50
09:00 		128.30
20.08.25 		101.7
03.01.25 		55'998
BNP Paribas A
20.08.2025 / 16:52:36 		83.03 0.22% 83.33
15:45 		82.37
10:57 		84.69
15.08.25 		57.91
02.01.25 		516'316
Bouygues
20.08.2025 / 16:50:03 		38.94 -0.51% 39.21
09:02 		38.86
16:05 		39.73
23.05.25 		28.31
13.01.25 		126'669
Bureau Veritas
20.08.2025 / 16:50:37 		27.44 1.67% 27.45
16:43 		26.92
09:00 		31.54
15.01.25 		24.22
07.04.25 		291'653
Capgemini
20.08.2025 / 16:52:25 		126.05 -0.63% 127.15
16:03 		125.23
10:04 		186.65
14.02.25 		112.3
07.04.25 		173'356
Credit Agricole
20.08.2025 / 16:52:27 		17.070 0.74% 17.098
16:22 		16.875
10:55 		17.775
21.05.25 		13.0975
02.01.25 		982'534
Danone
20.08.2025 / 16:52:32 		74.50 3.56% 74.52
16:47 		72.62
09:00 		77.16
02.05.25 		63.52
16.01.25 		474'427
Dassault Syst
20.08.2025 / 16:51:55 		27.20 0.54% 27.34
11:04 		26.76
09:08 		41.17
06.02.25 		26.27
12.08.25 		786'516
Eiffage
20.08.2025 / 16:52:29 		125.55 -0.18% 126.20
09:26 		125.18
15:19 		127.90
20.05.25 		82.16
13.01.25 		86'114
ENGIE
20.08.2025 / 16:52:35 		18.925 1.39% 18.925
16:52 		18.590
09:15 		20.14
01.07.25 		15.325
29.01.25 		1'642'229
EssilorLuxott
20.08.2025 / 16:52:30 		274.70 0.86% 275.70
15:32 		270.80
09:07 		297.95
14.02.25 		226
07.04.25 		149'224
Euronext Br Rg
20.08.2025 / 16:52:16 		145.25 2.76% 145.30
16:51 		141.50
14:27 		153.35
18.07.25 		104.6
14.01.25 		71'704
France 40
20.08.2025 / 17:07:36 		796.58 -0.09% 799.82
15:49 		792.47
09:10 		823.59
03.03.25 		680.0048
09.04.25
Hermes Intl
20.08.2025 / 16:52:31 		2'102.00 -0.07% 2'112.50
11:20 		2'081.00
09:36 		2'956.00
14.02.25 		2008.5
12.08.25 		23'301
Kering
20.08.2025 / 16:52:35 		221.33 1.97% 222.25
15:58 		214.30
09:12 		283.33
14.02.25 		149.8
07.04.25 		95'023
L'Oreal
20.08.2025 / 16:52:35 		406.50 1.49% 408.20
15:54 		398.83
09:00 		408.20
20.08.25 		323.7
15.01.25 		181'062
LEGRAND
20.08.2025 / 16:52:34 		130.83 -2.08% 132.65
10:37 		130.83
16:52 		134.35
31.07.25 		82.92
07.04.25 		377'524
LVMH
20.08.2025 / 16:52:36 		493.50 0.54% 498.85
15:53 		484.85
09:06 		762.80
28.01.25 		436.55
26.06.25 		235'768
Michelin Rg
20.08.2025 / 16:52:36 		32.84 -0.30% 32.90
09:00 		32.68
10:21 		35.70
11.03.25 		28.47
09.04.25 		227'576

Handel

Kurs 796.57
Vortag 797.33
+/-% -0.10%
+/- -0.7599
Eröffnung 797.33
Tageshoch 799.82
Tagestief 792.47

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA2KA8
Valor 35026510
Symbol BFR40P

Hoch / Tief

796.57
Intraday
792.47
09:10
799.82
15:49
796.57
YTD
680.00
09.04.25
823.59
03.03.25
796.57
1 Jahr
680.00
10.04.25
823.59
04.03.25

Performance

Intraday -0.10%
1 Monat 1.41%
3 Monate 2.26%
YTD 8.32%
1 Jahr 6.38%
3 Jahre 24.12%