×
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
- 05.12.2025 - 17:30:05
- 809.50
- -0.18%
- -1.45
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 05.12.2025 / 17:30:00 |
46.63 | 0.75% | 0.35 | 46.58 | 46.58 | 0 | |
|
ADP 05.12.2025 / 17:30:00 |
122.85 | -0.36% | -0.45 | 123.20 | 123.20 | 0 | |
|
Air Liquide 05.12.2025 / 17:30:00 |
162.56 | -0.45% | -0.74 | 163.06 | 163.06 | 0 | |
|
Airbus Br Rg 05.12.2025 / 17:30:00 |
196.88 | -0.19% | -0.37 | 196.70 | 196.70 | 0 | |
|
Amundi 05.12.2025 / 17:30:00 |
68.20 | -0.58% | -0.40 | 67.80 | 67.80 | 0 | |
|
AXA 05.12.2025 / 17:30:00 |
38.55 | -0.05% | -0.02 | 38.55 | 38.55 | 0 | |
|
bioMerieux 05.12.2025 / 17:30:00 |
104.20 | -0.29% | -0.30 | 104.80 | 104.80 | 0 | |
|
BNP Paribas A 05.12.2025 / 17:30:00 |
75.50 | -0.52% | -0.40 | 75.39 | 75.39 | 0 | |
|
Bouygues 05.12.2025 / 17:30:00 |
43.09 | -0.55% | -0.24 | 43.17 | 43.17 | 0 | |
|
Bureau Veritas 05.12.2025 / 17:30:00 |
26.68 | -0.45% | -0.12 | 26.70 | 26.70 | 0 | |
|
Capgemini 05.12.2025 / 17:30:00 |
144.60 | 1.19% | 1.70 | 144.50 | 144.50 | 0 | |
|
Credit Agricole 05.12.2025 / 17:30:00 |
16.810 | -0.07% | -0.01 | 16.795 | 16.795 | 0 | |
|
Danone 05.12.2025 / 17:30:00 |
76.26 | -0.05% | -0.04 | 76.18 | 76.18 | 0 | |
|
Dassault Syst 05.12.2025 / 17:30:00 |
23.71 | -0.50% | -0.12 | 23.78 | 23.78 | 0 | |
|
Eiffage 05.12.2025 / 17:30:00 |
119.70 | 0.69% | 0.83 | 119.65 | 119.65 | 0 | |
|
ENGIE 05.12.2025 / 17:30:00 |
21.45 | -0.83% | -0.18 | 21.41 | 21.41 | 0 | |
|
EssilorLuxott 05.12.2025 / 17:30:00 |
303.10 | -0.39% | -1.20 | 302.60 | 302.60 | 0 | |
|
Euronext Br Rg 05.12.2025 / 17:30:00 |
126.20 | -0.43% | -0.55 | 126.10 | 126.10 | 0 | |
|
France 40 05.12.2025 / 17:30:05 |
809.50 | -0.18% | -1.45 | 0 | |||
|
Hermes Intl 05.12.2025 / 17:30:00 |
2'170.00 | 2.07% | 44.00 | 2'165.00 | 2'165.00 | 0 | |
|
Kering 05.12.2025 / 17:30:00 |
296.10 | 0.58% | 1.70 | 295.50 | 295.50 | 0 | |
|
L'Oreal 05.12.2025 / 17:30:00 |
372.70 | 1.11% | 4.10 | 372.75 | 372.75 | 0 | |
|
LEGRAND 05.12.2025 / 17:30:00 |
129.00 | -1.09% | -1.43 | 128.75 | 128.75 | 0 | |
|
LVMH 05.12.2025 / 17:30:00 |
626.50 | -1.06% | -6.70 | 628.10 | 628.10 | 0 | |
|
Michelin Rg 05.12.2025 / 17:30:00 |
28.10 | 0.36% | 0.10 | 28.03 | 28.03 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 05.12.2025 / 17:30:00 |
61.56 | 130.08% | 159.81% | 2.70% | 13.00% | 7.51% | 137.23% | 166.92% |
|
Thales 05.12.2025 / 17:30:00 |
224.60 | 61.90% | 67.95% | -0.09% | -6.53% | -10.32% | 58.45% | 84.94% |
|
Bouygues 05.12.2025 / 17:30:00 |
43.09 | 50.82% | 27.10% | 0.14% | 8.36% | 13.81% | 49.20% | 44.82% |
|
Orange 05.12.2025 / 17:30:00 |
13.755 | 45.99% | 36.21% | -3.12% | -2.72% | -1.10% | 41.19% | 45.38% |
|
ENGIE 05.12.2025 / 17:30:00 |
21.45 | 40.70% | 35.94% | -1.83% | 1.30% | 17.96% | 40.28% | 49.61% |
|
Eiffage 05.12.2025 / 17:30:00 |
119.70 | 40.25% | 22.91% | 0.38% | 11.04% | 7.33% | 36.99% | 24.32% |
|
Safran 05.12.2025 / 17:30:00 |
293.10 | 39.36% | 84.62% | 1.03% | -2.67% | 2.79% | 37.57% | 151.24% |
|
LEGRAND 05.12.2025 / 17:30:00 |
129.00 | 38.90% | 38.60% | -0.96% | -0.33% | -6.93% | 33.37% | 63.85% |
|
EssilorLuxott 05.12.2025 / 17:30:00 |
303.10 | 30.13% | 67.57% | -1.94% | -1.46% | 14.70% | 31.16% | 68.54% |
|
BNP Paribas A 05.12.2025 / 17:30:00 |
75.50 | 27.83% | 21.26% | 2.37% | 15.27% | -4.61% | 28.88% | 43.88% |
|
Airbus Br Rg 05.12.2025 / 17:30:00 |
196.88 | 27.34% | 41.25% | -3.45% | -5.23% | 1.78% | 26.92% | 77.73% |
|
Credit Agricole 05.12.2025 / 17:30:00 |
16.810 | 25.75% | 30.89% | 1.85% | 7.67% | 2.10% | 28.99% | 76.54% |
|
Kering 05.12.2025 / 17:30:00 |
296.10 | 22.34% | -26.22% | 0.95% | -0.64% | 22.20% | 23.70% | -47.40% |
|
Vinci 05.12.2025 / 17:30:00 |
120.30 | 19.86% | 5.24% | -1.55% | 4.07% | 1.45% | 18.96% | 21.58% |
|
Danone 05.12.2025 / 17:30:00 |
76.26 | 17.67% | 30.03% | -0.85% | -2.69% | 2.12% | 17.59% | 48.97% |
|
Euronext Br Rg 05.12.2025 / 17:30:00 |
126.20 | 16.82% | 61.31% | -4.54% | 0.00% | -8.82% | 17.18% | 71.61% |
|
Sartorius Sted 05.12.2025 / 17:30:00 |
213.60 | 13.89% | -10.51% | 3.14% | 13.38% | 25.22% | 18.91% | -37.07% |
|
AXA 05.12.2025 / 17:30:00 |
38.55 | 12.30% | 30.79% | -0.85% | 2.99% | -3.99% | 13.45% | 40.82% |
|
France 40 05.12.2025 / 17:30:05 |
809.50 | 10.08% | 9.28% | -0.15% | 2.14% | 3.56% | 9.38% | 21.88% |
|
ADP 05.12.2025 / 17:30:00 |
122.85 | 9.80% | 5.12% | -3.04% | 3.93% | 8.43% | 8.14% | -17.19% |
|
Veolia Environnem 05.12.2025 / 17:30:00 |
29.34 | 8.62% | 3.27% | 0.51% | 1.66% | 0.72% | 3.86% | 18.09% |
|
L'Oreal 05.12.2025 / 17:30:00 |
372.70 | 7.81% | -18.21% | -0.86% | 5.31% | -2.35% | 8.07% | 2.18% |
|
TotalEnergies 05.12.2025 / 17:30:00 |
56.41 | 7.60% | -6.94% | -0.70% | 5.35% | 8.41% | 4.18% | -2.66% |
|
Amundi 05.12.2025 / 17:30:00 |
68.20 | 6.52% | 11.36% | -1.02% | 2.56% | 7.06% | 5.33% | 25.76% |
|
Air Liquide 05.12.2025 / 17:30:00 |
162.56 | 4.48% | 1.99% | -1.20% | -3.82% | -8.05% | 0.32% | 27.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 05.12.2025 / 17:30:00 |
46.63 | 0.75% |
46.77 14:31 |
45.57 09:52 |
51.10 13.02.25 |
34.84 07.04.25 |
350'577 |
|
ADP 05.12.2025 / 17:30:00 |
122.85 | -0.36% |
124.00 09:45 |
122.60 09:08 |
127.60 02.12.25 |
89.5 07.04.25 |
15'933 |
|
Air Liquide 05.12.2025 / 17:30:00 |
162.56 | -0.45% |
163.82 10:36 |
162.32 15:31 |
187.14 16.05.25 |
154.18 02.01.25 |
222'842 |
|
Airbus Br Rg 05.12.2025 / 17:30:00 |
196.88 | -0.19% |
199.40 13:33 |
196.71 17:09 |
216.90 30.10.25 |
126.4 07.04.25 |
358'380 |
|
Amundi 05.12.2025 / 17:30:00 |
68.20 | -0.58% |
68.85 14:24 |
68.15 17:24 |
76.00 25.03.25 |
56.45 07.04.25 |
30'256 |
|
AXA 05.12.2025 / 17:30:00 |
38.55 | -0.05% |
38.80 15:42 |
38.47 09:08 |
43.60 15.08.25 |
33.17 13.01.25 |
791'096 |
|
bioMerieux 05.12.2025 / 17:30:00 |
104.20 | -0.29% |
106.00 15:55 |
103.70 09:58 |
128.30 20.08.25 |
101.7 03.01.25 |
117'391 |
|
BNP Paribas A 05.12.2025 / 17:30:00 |
75.50 | -0.52% |
76.65 09:41 |
75.45 17:28 |
84.69 15.08.25 |
57.91 02.01.25 |
987'268 |
|
Bouygues 05.12.2025 / 17:30:00 |
43.09 | -0.55% |
43.71 13:34 |
43.06 17:18 |
43.71 05.12.25 |
28.31 13.01.25 |
216'167 |
|
Bureau Veritas 05.12.2025 / 17:30:00 |
26.68 | -0.45% |
26.86 16:21 |
26.67 17:29 |
31.54 15.01.25 |
24.22 07.04.25 |
386'069 |
|
Capgemini 05.12.2025 / 17:30:00 |
144.60 | 1.19% |
145.38 16:20 |
142.05 09:53 |
186.65 14.02.25 |
112.3 07.04.25 |
236'895 |
|
Credit Agricole 05.12.2025 / 17:30:00 |
16.810 | -0.07% |
16.990 11:11 |
16.805 17:29 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'111'695 |
|
Danone 05.12.2025 / 17:30:00 |
76.26 | -0.05% |
76.64 10:57 |
76.26 17:26 |
80.14 14.11.25 |
63.52 16.01.25 |
481'575 |
|
Dassault Syst 05.12.2025 / 17:30:00 |
23.71 | -0.50% |
23.99 09:46 |
23.44 15:35 |
41.17 06.02.25 |
22.89 21.11.25 |
980'238 |
|
Eiffage 05.12.2025 / 17:30:00 |
119.70 | 0.69% |
120.65 16:00 |
118.95 09:08 |
127.90 20.05.25 |
82.16 13.01.25 |
75'275 |
|
ENGIE 05.12.2025 / 17:30:00 |
21.45 | -0.83% |
21.72 09:00 |
21.41 17:11 |
22.09 17.11.25 |
15.325 29.01.25 |
1'962'884 |
|
EssilorLuxott 05.12.2025 / 17:30:00 |
303.10 | -0.39% |
309.10 09:03 |
301.90 16:33 |
323.90 13.11.25 |
226 07.04.25 |
185'968 |
|
Euronext Br Rg 05.12.2025 / 17:30:00 |
126.20 | -0.43% |
127.70 11:32 |
126.20 09:08 |
153.35 18.07.25 |
104.6 14.01.25 |
105'546 |
|
France 40 05.12.2025 / 17:30:05 |
809.50 | -0.18% |
813.87 12:10 |
809.40 17:26 |
830.14 13.11.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 05.12.2025 / 17:30:00 |
2'170.00 | 2.07% |
2'172.00 17:22 |
2'113.00 09:53 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
28'030 |
|
Kering 05.12.2025 / 17:30:00 |
296.10 | 0.58% |
299.15 12:11 |
291.85 15:09 |
354.30 23.10.25 |
149.8 07.04.25 |
99'248 |
|
L'Oreal 05.12.2025 / 17:30:00 |
372.70 | 1.11% |
373.85 16:52 |
366.80 09:59 |
408.35 28.08.25 |
323.7 15.01.25 |
184'357 |
|
LEGRAND 05.12.2025 / 17:30:00 |
129.00 | -1.09% |
131.30 10:06 |
128.90 16:57 |
150.40 03.11.25 |
82.92 07.04.25 |
244'623 |
|
LVMH 05.12.2025 / 17:30:00 |
626.50 | -1.06% |
630.90 09:00 |
621.50 16:28 |
762.80 28.01.25 |
436.55 26.06.25 |
234'885 |
|
Michelin Rg 05.12.2025 / 17:30:00 |
28.10 | 0.36% |
28.36 15:05 |
27.96 09:01 |
35.70 11.03.25 |
25.51 14.10.25 |
851'137 |