×
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
- 04.04.2025 - 17:30:05
- 729.74
- -3.84%
- -29.16
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 04.04.2025 / 16:52:22 |
37.36 | -7.32% | -2.95 | 37.76 | 37.19 | 0 | |
|
ADP 04.04.2025 / 16:52:12 |
93.55 | -2.25% | -2.15 | 93.90 | 93.35 | 0 | |
|
Air Liquide 04.04.2025 / 16:52:22 |
175.21 | 0.75% | 1.31 | 175.54 | 174.56 | 0 | |
|
Airbus Br Rg 04.04.2025 / 16:52:23 |
145.21 | -8.19% | -12.95 | 147.58 | 144.92 | 0 | |
|
Amundi 04.04.2025 / 16:52:15 |
61.88 | -6.95% | -4.63 | 62.10 | 61.80 | 0 | |
|
AXA 04.04.2025 / 16:52:06 |
37.55 | -5.26% | -2.09 | 37.67 | 37.40 | 0 | |
|
bioMerieux 04.04.2025 / 16:51:13 |
114.25 | -4.03% | -4.80 | 115.10 | 114.30 | 0 | |
|
BNP Paribas A 04.04.2025 / 16:52:23 |
68.02 | -7.93% | -5.86 | 68.56 | 67.66 | 0 | |
|
Bouygues 04.04.2025 / 16:52:23 |
35.46 | -4.12% | -1.53 | 35.58 | 35.40 | 0 | |
|
Bureau Veritas 04.04.2025 / 16:52:23 |
26.55 | -1.34% | -0.36 | 26.62 | 26.50 | 0 | |
|
Capgemini 04.04.2025 / 16:52:01 |
127.20 | -5.39% | -7.25 | 127.95 | 126.90 | 0 | |
|
Credit Agricole 04.04.2025 / 16:52:06 |
15.490 | -5.95% | -0.98 | 15.595 | 15.445 | 0 | |
|
Danone 04.04.2025 / 16:52:14 |
72.98 | 0.23% | 0.17 | 73.16 | 72.80 | 0 | |
|
Dassault Syst 04.04.2025 / 16:52:22 |
33.35 | -0.97% | -0.33 | 33.35 | 33.21 | 0 | |
|
ENGIE 04.04.2025 / 16:52:19 |
18.460 | -2.28% | -0.43 | 18.510 | 18.435 | 0 | |
|
EssilorLuxott 04.04.2025 / 16:51:57 |
242.50 | -2.49% | -6.20 | 243.20 | 241.90 | 0 | |
|
Euronext Br Rg 04.04.2025 / 16:52:01 |
132.45 | -5.33% | -7.45 | 133.20 | 132.20 | 0 | |
|
France 40 04.04.2025 / 17:30:05 |
729.74 | -3.84% | -29.16 | 0 | |||
|
Hermes Intl 04.04.2025 / 16:51:18 |
2'248.00 | -3.48% | -81.00 | 2'267.00 | 2'244.00 | 0 | |
|
Kering 04.04.2025 / 16:52:16 |
166.92 | -6.25% | -11.12 | 169.52 | 166.18 | 0 | |
|
L'Oreal 04.04.2025 / 16:52:22 |
349.03 | 0.18% | 0.63 | 350.45 | 347.90 | 0 | |
|
LEGRAND 04.04.2025 / 16:52:21 |
88.49 | -5.05% | -4.71 | 88.78 | 87.88 | 0 | |
|
LVMH 04.04.2025 / 16:52:23 |
527.45 | -2.85% | -15.45 | 531.90 | 525.00 | 0 | |
|
Michelin Rg 04.04.2025 / 16:52:14 |
31.17 | -2.50% | -0.80 | 31.22 | 31.05 | 0 | |
|
Orange 04.04.2025 / 16:52:13 |
12.158 | -2.09% | -0.26 | 12.185 | 12.145 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thales 04.04.2025 / 16:52:00 |
235.80 | 82.36% | 89.17% | -4.22% | -0.76% | 63.18% | 48.58% | 125.27% |
|
Societe Generale 04.04.2025 / 16:52:22 |
33.24 | 41.73% | 60.04% | -21.86% | -21.07% | 21.92% | 32.91% | 57.58% |
|
Orange 04.04.2025 / 16:52:13 |
12.158 | 29.16% | 20.51% | 2.59% | 3.71% | 25.39% | 13.52% | 15.36% |
|
Euronext Br Rg 04.04.2025 / 16:52:01 |
132.45 | 28.94% | 78.05% | 0.08% | 7.64% | 23.21% | 51.63% | 67.91% |
|
Bouygues 04.04.2025 / 16:52:23 |
35.46 | 28.72% | 8.48% | -4.07% | -0.49% | 24.62% | -3.08% | 16.62% |
|
BNP Paribas A 04.04.2025 / 16:52:23 |
68.02 | 24.42% | 18.02% | -13.18% | -11.24% | 14.74% | 2.20% | 42.91% |
|
Credit Agricole 04.04.2025 / 16:52:06 |
15.490 | 23.12% | 28.15% | -8.45% | -6.62% | 15.90% | 10.17% | 50.82% |
|
ENGIE 04.04.2025 / 16:52:19 |
18.460 | 22.90% | 18.75% | 2.48% | 9.57% | 18.30% | 19.87% | 58.39% |
|
Veolia Environnem 04.04.2025 / 16:52:16 |
30.67 | 19.90% | 14.00% | -4.69% | -0.03% | 16.06% | 2.06% | 10.32% |
|
Vinci 04.04.2025 / 16:52:15 |
112.03 | 18.15% | 3.74% | -5.82% | -4.23% | 13.25% | -1.84% | 25.72% |
|
AXA 04.04.2025 / 16:52:06 |
37.55 | 15.39% | 34.38% | -5.98% | -3.13% | 10.88% | 9.97% | 48.04% |
|
bioMerieux 04.04.2025 / 16:51:13 |
114.25 | 15.14% | 18.40% | -1.68% | -1.25% | 7.28% | 20.14% | 20.96% |
|
Danone 04.04.2025 / 16:52:14 |
72.98 | 12.29% | 24.08% | 3.08% | 1.62% | 13.15% | 25.87% | 44.84% |
|
Air Liquide 04.04.2025 / 16:52:22 |
175.21 | 11.26% | 8.61% | -0.79% | -2.51% | 12.23% | 2.79% | 31.91% |
|
Safran 04.04.2025 / 16:52:22 |
217.45 | 11.15% | 47.25% | -11.50% | -13.78% | -1.32% | 6.02% | 119.32% |
|
Sanofi 04.04.2025 / 16:52:22 |
96.43 | 6.38% | 10.86% | -6.52% | -11.85% | 0.85% | 10.41% | 10.30% |
|
EssilorLuxott 04.04.2025 / 16:51:57 |
242.50 | 6.35% | 36.95% | -9.09% | -10.58% | 3.43% | 19.28% | 50.05% |
|
TotalEnergies 04.04.2025 / 16:52:15 |
53.16 | 6.26% | -8.10% | -10.14% | -5.95% | -3.77% | -20.43% | 21.08% |
|
Amundi 04.04.2025 / 16:52:15 |
61.88 | 3.26% | 7.95% | -16.10% | -13.28% | 0.41% | -4.73% | 6.91% |
|
Saint-Gobain 04.04.2025 / 16:52:15 |
80.50 | 2.49% | 32.37% | -16.68% | -23.84% | -4.51% | 9.91% | 63.32% |
|
Airbus Br Rg 04.04.2025 / 16:52:23 |
145.21 | 2.10% | 13.25% | -12.65% | -14.19% | -7.76% | -13.58% | 42.46% |
|
L'Oreal 04.04.2025 / 16:52:22 |
349.03 | 1.90% | -22.69% | 0.89% | -2.60% | 6.95% | -15.43% | -5.25% |
|
Dassault Syst 04.04.2025 / 16:52:22 |
33.35 | 0.66% | -23.88% | -7.78% | -15.09% | -1.51% | -17.13% | -24.06% |
|
Hermes Intl 04.04.2025 / 16:51:18 |
2'248.00 | 0.47% | 21.38% | -7.60% | -10.65% | -4.95% | -4.14% | 83.31% |
|
Michelin Rg 04.04.2025 / 16:52:14 |
31.17 | 0.47% | -1.51% | -5.46% | -9.94% | 0.89% | -12.00% | 3.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 04.04.2025 / 16:52:22 |
37.36 | -7.32% |
40.21 09:01 |
37.18 16:50 |
51.10 13.02.25 |
37.18 04.04.25 |
822'655 |
|
ADP 04.04.2025 / 16:52:12 |
93.55 | -2.25% |
97.60 09:20 |
93.10 16:15 |
118.25 17.02.25 |
93 03.04.25 |
102'295 |
|
Air Liquide 04.04.2025 / 16:52:22 |
175.21 | 0.75% |
178.14 11:42 |
173.36 09:01 |
185.78 11.03.25 |
154.18 02.01.25 |
1'417'971 |
|
Airbus Br Rg 04.04.2025 / 16:52:23 |
145.21 | -8.19% |
157.28 09:00 |
144.91 16:50 |
177.30 03.03.25 |
144.91 04.04.25 |
2'197'125 |
|
Amundi 04.04.2025 / 16:52:15 |
61.88 | -6.95% |
65.98 09:00 |
61.60 12:51 |
76.00 25.03.25 |
60.875 13.01.25 |
129'033 |
|
AXA 04.04.2025 / 16:52:06 |
37.55 | -5.26% |
39.54 09:09 |
37.09 12:23 |
40.50 02.04.25 |
33.17 13.01.25 |
3'941'613 |
|
bioMerieux 04.04.2025 / 16:51:13 |
114.25 | -4.03% |
119.30 09:12 |
114.20 16:51 |
120.00 07.03.25 |
101.7 03.01.25 |
180'844 |
|
BNP Paribas A 04.04.2025 / 16:52:23 |
68.02 | -7.93% |
72.44 09:00 |
66.77 12:58 |
81.93 26.03.25 |
57.91 02.01.25 |
4'221'252 |
|
Bouygues 04.04.2025 / 16:52:23 |
35.46 | -4.12% |
36.81 09:00 |
35.24 13:33 |
37.18 02.04.25 |
28.31 13.01.25 |
854'562 |
|
Bureau Veritas 04.04.2025 / 16:52:23 |
26.55 | -1.34% |
27.00 09:37 |
26.35 13:30 |
31.54 15.01.25 |
26.35 04.04.25 |
1'178'492 |
|
Capgemini 04.04.2025 / 16:52:01 |
127.20 | -5.39% |
134.10 09:00 |
126.25 13:30 |
186.65 14.02.25 |
126.25 04.04.25 |
461'973 |
|
Credit Agricole 04.04.2025 / 16:52:06 |
15.490 | -5.95% |
16.275 09:00 |
15.368 12:55 |
17.345 26.03.25 |
13.0975 02.01.25 |
5'891'915 |
|
Danone 04.04.2025 / 16:52:14 |
72.98 | 0.23% |
74.94 09:08 |
72.80 16:48 |
74.94 04.04.25 |
63.52 16.01.25 |
1'979'042 |
|
Dassault Syst 04.04.2025 / 16:52:22 |
33.35 | -0.97% |
34.02 09:49 |
32.42 13:30 |
41.17 06.02.25 |
32.26 03.01.25 |
1'272'834 |
|
ENGIE 04.04.2025 / 16:52:19 |
18.460 | -2.28% |
18.885 09:50 |
18.390 16:16 |
18.995 03.04.25 |
15.325 29.01.25 |
4'371'409 |
|
EssilorLuxott 04.04.2025 / 16:51:57 |
242.50 | -2.49% |
249.50 11:17 |
239.60 13:28 |
297.95 14.02.25 |
229.2 06.01.25 |
642'759 |
|
Euronext Br Rg 04.04.2025 / 16:52:01 |
132.45 | -5.33% |
139.80 09:00 |
132.10 16:50 |
140.45 03.04.25 |
104.6 14.01.25 |
382'837 |
|
France 40 04.04.2025 / 17:30:05 |
729.74 | -3.84% |
758.90 09:00 |
722.06 16:51 |
823.59 03.03.25 |
722.0606 04.04.25 |
|
|
Hermes Intl 04.04.2025 / 16:51:18 |
2'248.00 | -3.48% |
2'343.00 09:05 |
2'238.00 14:25 |
2'956.00 14.02.25 |
2224.5 03.01.25 |
60'379 |
|
Kering 04.04.2025 / 16:52:16 |
166.92 | -6.25% |
180.58 11:23 |
166.10 16:50 |
283.33 14.02.25 |
166.1 04.04.25 |
393'464 |
|
L'Oreal 04.04.2025 / 16:52:22 |
349.03 | 0.18% |
364.40 09:30 |
347.85 16:50 |
370.85 10.03.25 |
323.7 15.01.25 |
647'926 |
|
LEGRAND 04.04.2025 / 16:52:21 |
88.49 | -5.05% |
92.50 09:05 |
87.42 13:30 |
111.98 20.02.25 |
87.42 04.04.25 |
782'862 |
|
LVMH 04.04.2025 / 16:52:23 |
527.45 | -2.85% |
547.80 09:37 |
521.70 14:25 |
762.80 28.01.25 |
521.7 04.04.25 |
749'491 |
|
Michelin Rg 04.04.2025 / 16:52:14 |
31.17 | -2.50% |
32.03 09:36 |
30.73 13:30 |
35.70 11.03.25 |
30.685 13.01.25 |
971'892 |
|
Orange 04.04.2025 / 16:52:13 |
12.158 | -2.09% |
12.510 09:10 |
12.140 16:49 |
12.510 04.04.25 |
9.442 08.01.25 |
5'210'211 |