×
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
- 04.09.2026 - 17:30:00
- 823.27
- -0.10%
- -0.78
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 04.09.2026 / 17:30:00 |
46.83 | 2.09% | 0.96 | 46.82 | 46.85 | 0 | |
|
ADP 04.09.2026 / 17:30:00 |
109.35 | 1.82% | 1.95 | 109.20 | 109.80 | 0 | |
|
Air Liquide 04.09.2026 / 17:30:00 |
170.62 | -1.54% | -2.66 | 170.60 | 170.64 | 0 | |
|
Airbus Br Rg 04.09.2026 / 17:30:00 |
198.89 | 1.13% | 2.23 | 198.88 | 198.92 | 0 | |
|
Amundi 04.09.2026 / 17:30:00 |
97.43 | 0.65% | 0.63 | 97.05 | 97.45 | 0 | |
|
AXA 04.09.2026 / 17:30:00 |
44.49 | 0.66% | 0.29 | 44.47 | 44.49 | 0 | |
|
BNP Paribas A 04.09.2026 / 17:30:00 |
104.46 | 0.53% | 0.55 | 104.44 | 104.46 | 0 | |
|
Bouygues 04.09.2026 / 17:30:00 |
44.50 | 0.53% | 0.24 | 44.49 | 44.51 | 0 | |
|
Bureau Veritas 04.09.2026 / 17:30:00 |
27.12 | -0.29% | -0.08 | 27.11 | 27.13 | 0 | |
|
Capgemini 04.09.2026 / 17:30:00 |
107.45 | -2.18% | -2.40 | 107.40 | 107.55 | 0 | |
|
Carrefour 04.09.2026 / 17:30:00 |
16.460 | 0.78% | 0.13 | 16.460 | 16.465 | 0 | |
|
Credit Agricole 04.09.2026 / 17:30:00 |
18.753 | -0.82% | -0.16 | 18.745 | 18.755 | 0 | |
|
Danone 04.09.2026 / 17:30:00 |
63.79 | 0.17% | 0.11 | 63.78 | 63.82 | 0 | |
|
Dassault Syst 04.09.2026 / 17:30:00 |
21.04 | -6.26% | -1.41 | 21.02 | 21.05 | 0 | |
|
Eiffage 04.09.2026 / 17:30:00 |
108.55 | -0.80% | -0.88 | 108.50 | 108.60 | 0 | |
|
ENGIE 04.09.2026 / 17:30:00 |
24.03 | 0.95% | 0.23 | 24.02 | 24.03 | 0 | |
|
EssilorLuxott 04.09.2026 / 17:30:00 |
150.30 | -2.28% | -3.50 | 150.25 | 150.35 | 0 | |
|
Euronext Br Rg 04.09.2026 / 17:30:00 |
160.30 | -0.62% | -1.00 | 160.20 | 160.40 | 0 | |
|
France 40 04.09.2026 / 17:30:00 |
823.27 | -0.10% | -0.78 | 0 | |||
|
Hermes Intl 04.09.2026 / 17:30:00 |
1'459.00 | -1.78% | -26.50 | 1'458.50 | 1'459.50 | 0 | |
|
Ipsen 04.09.2026 / 17:30:00 |
165.20 | -2.07% | -3.50 | 164.20 | 165.20 | 0 | |
|
Kering 04.09.2026 / 17:30:00 |
245.10 | 0.19% | 0.48 | 245.05 | 245.20 | 0 | |
|
L'Oreal 04.09.2026 / 17:30:00 |
383.20 | 1.22% | 4.60 | 383.15 | 383.25 | 0 | |
|
LEGRAND 04.09.2026 / 17:30:00 |
140.88 | 2.94% | 4.03 | 140.80 | 140.90 | 0 | |
|
LVMH 04.09.2026 / 17:30:00 |
429.70 | 0.01% | 0.05 | 429.60 | 429.70 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
STMicroelectr Br Rg 04.09.2026 / 17:30:00 |
44.89 | 96.98% | 80.65% | 3.38% | -6.85% | -33.68% | 96.76% | 1.21% |
|
Ipsen 04.09.2026 / 17:30:00 |
165.20 | 41.53% | 51.98% | 0.92% | 2.99% | 5.02% | 37.95% | 42.72% |
|
TotalEnergies 04.09.2026 / 17:30:00 |
76.16 | 41.01% | 46.69% | 1.76% | 2.71% | 0.12% | 47.07% | 32.71% |
|
Amundi 04.09.2026 / 17:30:00 |
97.43 | 36.92% | 50.31% | 2.61% | 0.31% | 18.31% | 56.38% | 75.36% |
|
BNP Paribas A 04.09.2026 / 17:30:00 |
104.46 | 28.52% | 75.02% | 1.86% | -7.41% | 8.17% | 36.56% | 74.37% |
|
Euronext Br Rg 04.09.2026 / 17:30:00 |
160.30 | 26.11% | 48.66% | -2.73% | -0.74% | 8.13% | 14.54% | 138.61% |
|
Michelin Rg 04.09.2026 / 17:30:00 |
35.17 | 23.29% | 9.46% | 1.40% | 1.97% | 6.16% | 13.84% | 20.06% |
|
Schneider El 04.09.2026 / 17:30:00 |
288.83 | 22.12% | 18.89% | -4.66% | -5.16% | 9.11% | 32.61% | 82.14% |
|
Air Liquide 04.09.2026 / 17:30:00 |
170.62 | 19.13% | 21.95% | 0.13% | -1.19% | 1.59% | 7.20% | 25.39% |
|
Publicis Grp 04.09.2026 / 17:30:00 |
101.00 | 16.48% | 0.56% | -0.74% | 0.82% | 12.50% | 22.48% | 42.42% |
|
Carrefour 04.09.2026 / 17:30:00 |
16.460 | 14.82% | 19.22% | 5.21% | 4.31% | -1.32% | 34.04% | -5.51% |
|
Safran 04.09.2026 / 17:30:00 |
333.30 | 11.04% | 56.43% | -2.93% | -6.60% | 9.03% | 19.76% | 126.24% |
|
Orange 04.09.2026 / 17:30:00 |
15.333 | 8.73% | 60.65% | 0.74% | -6.54% | -13.72% | 12.84% | 48.32% |
|
AXA 04.09.2026 / 17:30:00 |
44.49 | 7.96% | 28.68% | 1.80% | -1.21% | 8.74% | 12.66% | 58.63% |
|
Societe Generale 04.09.2026 / 17:30:00 |
74.18 | 7.92% | 173.76% | 2.27% | -11.73% | 1.30% | 39.70% | 183.26% |
|
Credit Agricole 04.09.2026 / 17:30:00 |
18.753 | 7.78% | 41.34% | 1.75% | -4.47% | 12.06% | 19.33% | 62.30% |
|
LEGRAND 04.09.2026 / 17:30:00 |
140.88 | 7.61% | 45.74% | 0.34% | 0.34% | 5.56% | 7.95% | 50.78% |
|
Veolia Environnem 04.09.2026 / 17:30:00 |
31.94 | 6.64% | 16.75% | -2.87% | -9.28% | -9.99% | 12.37% | 10.76% |
|
ENGIE 04.09.2026 / 17:30:00 |
24.03 | 6.34% | 54.85% | -2.16% | -10.02% | -12.51% | 36.39% | 60.59% |
|
L'Oreal 04.09.2026 / 17:30:00 |
383.20 | 2.89% | 10.73% | -1.76% | -0.96% | -1.73% | -4.72% | -6.56% |
|
Thales 04.09.2026 / 17:30:00 |
233.40 | 2.27% | 68.89% | -4.68% | -12.16% | -0.62% | 5.06% | 73.32% |
|
France 40 04.09.2026 / 17:30:00 |
823.27 | 1.31% | 12.06% | -1.72% | -5.24% | -0.79% | 7.42% | 14.15% |
|
Bureau Veritas 04.09.2026 / 17:30:00 |
27.12 | 0.22% | -6.98% | -1.09% | -4.57% | 6.58% | 2.81% | 9.54% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Bouygues 04.09.2026 / 17:30:00 |
44.50 | -0.25% | 54.05% | 0.78% | -8.64% | -11.44% | 23.32% | 39.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 04.09.2026 / 17:30:00 |
46.83 | 2.09% |
47.21 09:23 |
46.54 09:05 |
51.98 25.06.26 |
37.54 19.03.26 |
365'704 |
|
ADP 04.09.2026 / 17:30:00 |
109.35 | 1.82% |
109.85 15:46 |
107.25 09:05 |
128.50 30.07.26 |
99.05 29.04.26 |
34'527 |
|
Air Liquide 04.09.2026 / 17:30:00 |
170.62 | -1.54% |
171.50 10:49 |
169.21 15:26 |
182.24 06.07.26 |
140.8 06.01.26 |
267'737 |
|
Airbus Br Rg 04.09.2026 / 17:30:00 |
198.89 | 1.13% |
202.15 14:42 |
196.60 09:00 |
221.30 14.01.26 |
157.42 31.03.26 |
432'398 |
|
Amundi 04.09.2026 / 17:30:00 |
97.43 | 0.65% |
97.53 16:33 |
96.65 10:22 |
97.53 04.09.26 |
69.425 23.03.26 |
76'252 |
|
AXA 04.09.2026 / 17:30:00 |
44.49 | 0.66% |
44.57 09:42 |
44.05 13:02 |
45.66 29.07.26 |
36.55 23.03.26 |
1'310'223 |
|
BNP Paribas A 04.09.2026 / 17:30:00 |
104.46 | 0.53% |
104.81 16:17 |
103.16 10:40 |
113.84 13.08.26 |
78.83 23.03.26 |
721'664 |
|
Bouygues 04.09.2026 / 17:30:00 |
44.50 | 0.53% |
44.58 15:47 |
43.79 09:07 |
53.48 09.04.26 |
43.4 27.08.26 |
178'035 |
|
Bureau Veritas 04.09.2026 / 17:30:00 |
27.12 | -0.29% |
27.35 09:03 |
27.09 10:22 |
30.17 29.07.26 |
24.605 22.04.26 |
176'297 |
|
Capgemini 04.09.2026 / 17:30:00 |
107.45 | -2.18% |
110.50 09:03 |
106.65 16:34 |
152.75 09.01.26 |
85.62 23.07.26 |
301'507 |
|
Carrefour 04.09.2026 / 17:30:00 |
16.460 | 0.78% |
16.470 17:10 |
16.240 10:21 |
17.535 19.05.26 |
13.585 30.01.26 |
539'203 |
|
Credit Agricole 04.09.2026 / 17:30:00 |
18.753 | -0.82% |
18.905 14:39 |
18.730 11:43 |
20.39 13.08.26 |
15.535 23.03.26 |
1'316'491 |
|
Danone 04.09.2026 / 17:30:00 |
63.79 | 0.17% |
63.92 09:24 |
63.22 14:51 |
77.74 14.01.26 |
60.64 01.06.26 |
348'030 |
|
Dassault Syst 04.09.2026 / 17:30:00 |
21.04 | -6.26% |
22.40 09:00 |
21.01 16:35 |
24.95 12.01.26 |
15.85 17.02.26 |
1'043'228 |
|
Eiffage 04.09.2026 / 17:30:00 |
108.55 | -0.80% |
109.18 10:14 |
107.95 09:05 |
147.50 27.02.26 |
107.2 02.09.26 |
272'332 |
|
ENGIE 04.09.2026 / 17:30:00 |
24.03 | 0.95% |
24.07 16:33 |
23.60 09:03 |
29.89 26.02.26 |
22.29 02.01.26 |
1'941'193 |
|
EssilorLuxott 04.09.2026 / 17:30:00 |
150.30 | -2.28% |
153.10 09:00 |
148.95 15:33 |
286.00 15.01.26 |
148.95 04.09.26 |
332'399 |
|
Euronext Br Rg 04.09.2026 / 17:30:00 |
160.30 | -0.62% |
161.60 09:01 |
159.90 15:33 |
166.30 27.08.26 |
109.9 04.02.26 |
102'168 |
|
France 40 04.09.2026 / 17:30:00 |
823.27 | -0.10% |
825.26 09:21 |
820.35 14:30 |
871.93 07.08.26 |
749.3124 23.03.26 |
|
|
Hermes Intl 04.09.2026 / 17:30:00 |
1'459.00 | -1.78% |
1'481.25 11:05 |
1'454.50 15:14 |
2'299.00 15.01.26 |
1454.5 04.09.26 |
38'034 |
|
Ipsen 04.09.2026 / 17:30:00 |
165.20 | -2.07% |
168.20 09:00 |
163.55 15:57 |
173.45 06.05.26 |
116.1 05.01.26 |
14'142 |
|
Kering 04.09.2026 / 17:30:00 |
245.10 | 0.19% |
247.70 09:18 |
243.00 10:26 |
320.45 12.01.26 |
225.3 05.05.26 |
129'016 |
|
L'Oreal 04.09.2026 / 17:30:00 |
383.20 | 1.22% |
383.40 17:19 |
376.05 09:01 |
405.80 24.02.26 |
338.85 23.03.26 |
156'320 |
|
LEGRAND 04.09.2026 / 17:30:00 |
140.88 | 2.94% |
142.70 15:48 |
139.00 09:07 |
166.95 07.05.26 |
121.95 20.01.26 |
374'840 |
|
LVMH 04.09.2026 / 17:30:00 |
429.70 | 0.01% |
433.78 11:49 |
427.55 09:01 |
654.30 09.01.26 |
425.325 03.09.26 |
170'155 |