×
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
- 15.12.2025 - 17:30:03
- 811.34
- 0.69%
- 5.57
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 15.12.2025 / 17:30:00 |
47.24 | 0.45% | 0.21 | 47.06 | 47.06 | 606'322 | |
|
ADP 15.12.2025 / 17:30:00 |
131.20 | -0.57% | -0.75 | 131.00 | 131.00 | 31'385 | |
|
Air Liquide 15.12.2025 / 17:30:00 |
159.77 | 0.67% | 1.06 | 159.58 | 159.58 | 331'517 | |
|
Airbus Br Rg 15.12.2025 / 17:30:00 |
196.14 | 0.95% | 1.84 | 196.12 | 196.12 | 507'430 | |
|
Amundi 15.12.2025 / 17:30:00 |
67.60 | 0.90% | 0.60 | 67.30 | 67.80 | 55'088 | |
|
AXA 15.12.2025 / 17:30:00 |
40.89 | 0.99% | 0.40 | 40.74 | 40.74 | 971'173 | |
|
bioMerieux 15.12.2025 / 17:30:00 |
107.40 | 0.09% | 0.10 | 107.10 | 107.10 | 26'740 | |
|
BNP Paribas A 15.12.2025 / 17:30:00 |
79.37 | 1.11% | 0.87 | 79.08 | 79.08 | 883'622 | |
|
Bouygues 15.12.2025 / 17:30:00 |
43.93 | 2.04% | 0.88 | 43.99 | 43.99 | 174'667 | |
|
Bureau Veritas 15.12.2025 / 17:30:00 |
26.25 | 1.04% | 0.27 | 26.20 | 26.20 | 488'283 | |
|
Capgemini 15.12.2025 / 17:30:00 |
149.20 | 0.71% | 1.05 | 148.70 | 148.70 | 202'996 | |
|
Credit Agricole 15.12.2025 / 17:30:00 |
17.160 | 0.09% | 0.02 | 17.155 | 17.155 | 1'474'004 | |
|
Danone 15.12.2025 / 17:30:00 |
77.26 | 1.42% | 1.08 | 77.04 | 77.04 | 650'622 | |
|
Dassault Syst 15.12.2025 / 17:30:00 |
23.59 | 0.75% | 0.18 | 23.56 | 23.59 | 1'113'320 | |
|
Eiffage 15.12.2025 / 17:30:00 |
122.15 | 0.66% | 0.80 | 121.95 | 121.95 | 72'745 | |
|
ENGIE 15.12.2025 / 17:30:00 |
21.81 | 0.53% | 0.12 | 21.75 | 21.75 | 998'976 | |
|
EssilorLuxott 15.12.2025 / 17:30:00 |
283.10 | 0.55% | 1.55 | 282.50 | 282.50 | 243'664 | |
|
Euronext Br Rg 15.12.2025 / 17:30:00 |
124.25 | 1.06% | 1.30 | 124.20 | 124.30 | 86'583 | |
|
France 40 15.12.2025 / 17:30:03 |
811.34 | 0.69% | 5.57 | 0 | |||
|
Hermes Intl 15.12.2025 / 17:30:00 |
2'156.50 | 1.01% | 21.50 | 2'152.00 | 2'152.00 | 18'120 | |
|
Kering 15.12.2025 / 17:30:00 |
303.20 | 2.38% | 7.05 | 304.05 | 304.05 | 214'784 | |
|
L'Oreal 15.12.2025 / 17:30:00 |
373.65 | 0.89% | 3.30 | 373.20 | 373.20 | 218'959 | |
|
LEGRAND 15.12.2025 / 17:30:00 |
126.15 | 2.00% | 2.48 | 125.80 | 125.80 | 313'483 | |
|
LVMH 15.12.2025 / 17:30:00 |
627.30 | 0.26% | 1.60 | 626.10 | 626.10 | 125'093 | |
|
Michelin Rg 15.12.2025 / 17:30:00 |
28.18 | 0.48% | 0.14 | 28.22 | 28.22 | 778'380 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 15.12.2025 / 17:30:00 |
64.51 | 135.57% | 166.01% | 3.12% | 10.96% | 12.41% | 138.40% | 184.69% |
|
Thales 15.12.2025 / 17:30:00 |
231.75 | 66.51% | 72.73% | 1.87% | -4.31% | -7.28% | 68.15% | 90.29% |
|
Bouygues 15.12.2025 / 17:30:00 |
43.93 | 49.84% | 26.28% | 0.83% | 4.25% | 17.87% | 52.53% | 47.43% |
|
Eiffage 15.12.2025 / 17:30:00 |
122.15 | 43.17% | 25.47% | 1.41% | 9.50% | 10.84% | 43.13% | 28.01% |
|
Orange 15.12.2025 / 17:30:00 |
13.890 | 42.08% | 32.57% | 1.39% | -1.00% | 1.41% | 44.27% | 47.64% |
|
ENGIE 15.12.2025 / 17:30:00 |
21.81 | 41.12% | 36.35% | 0.76% | -1.18% | 20.17% | 45.59% | 50.69% |
|
Safran 15.12.2025 / 17:30:00 |
292.90 | 38.46% | 83.43% | -0.98% | -4.37% | -0.37% | 39.28% | 149.79% |
|
BNP Paribas A 15.12.2025 / 17:30:00 |
79.37 | 32.21% | 25.41% | 3.83% | 16.06% | 0.75% | 34.93% | 49.00% |
|
LEGRAND 15.12.2025 / 17:30:00 |
126.15 | 31.71% | 31.43% | -3.13% | -3.07% | -10.94% | 33.21% | 57.87% |
|
Credit Agricole 15.12.2025 / 17:30:00 |
17.160 | 28.16% | 33.40% | 1.72% | 5.60% | 3.23% | 30.25% | 78.66% |
|
Airbus Br Rg 15.12.2025 / 17:30:00 |
196.14 | 25.44% | 39.13% | -0.99% | -5.34% | 0.62% | 24.15% | 73.33% |
|
Kering 15.12.2025 / 17:30:00 |
303.20 | 23.06% | -25.78% | 3.92% | -3.44% | 14.47% | 26.52% | -42.82% |
|
EssilorLuxott 15.12.2025 / 17:30:00 |
283.10 | 20.40% | 55.04% | -6.38% | -10.11% | 2.98% | 20.96% | 55.00% |
|
Vinci 15.12.2025 / 17:30:00 |
120.35 | 19.83% | 5.22% | -0.54% | 1.48% | 3.00% | 20.29% | 22.64% |
|
AXA 15.12.2025 / 17:30:00 |
40.89 | 17.89% | 37.30% | 5.37% | 6.90% | 2.15% | 20.69% | 49.82% |
|
ADP 15.12.2025 / 17:30:00 |
131.20 | 17.50% | 12.49% | 6.62% | 8.07% | 19.87% | 16.52% | -2.33% |
|
Danone 15.12.2025 / 17:30:00 |
77.26 | 17.49% | 29.82% | 1.58% | -1.45% | 6.29% | 18.26% | 53.54% |
|
Euronext Br Rg 15.12.2025 / 17:30:00 |
124.25 | 13.32% | 56.47% | -2.17% | -1.19% | -6.75% | 14.04% | 76.45% |
|
France 40 15.12.2025 / 17:30:03 |
811.34 | 10.33% | 8.58% | 0.41% | -0.03% | 3.68% | 10.67% | 22.45% |
|
Sartorius Sted 15.12.2025 / 17:30:00 |
207.50 | 9.79% | -13.73% | -1.89% | 9.15% | 11.83% | 8.13% | -35.33% |
|
L'Oreal 15.12.2025 / 17:30:00 |
373.65 | 8.32% | -17.82% | 2.38% | 5.31% | 3.23% | 9.61% | 5.91% |
|
Veolia Environnem 15.12.2025 / 17:30:00 |
29.30 | 7.51% | 2.22% | 0.00% | 0.91% | 0.96% | 6.08% | 18.03% |
|
TotalEnergies 15.12.2025 / 17:30:00 |
55.59 | 4.57% | -9.56% | -1.13% | -1.91% | 7.29% | 6.29% | -1.61% |
|
Amundi 15.12.2025 / 17:30:00 |
67.60 | 4.04% | 8.77% | -0.81% | 1.12% | 2.11% | 5.05% | 25.23% |
|
bioMerieux 15.12.2025 / 17:30:00 |
107.40 | 3.77% | 6.71% | 2.92% | 0.70% | -6.04% | 6.13% | 9.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 15.12.2025 / 17:30:00 |
47.24 | 0.45% |
47.37 11:27 |
46.68 09:05 |
51.10 13.02.25 |
34.84 07.04.25 |
606'322 |
|
ADP 15.12.2025 / 17:30:00 |
131.20 | -0.57% |
131.20 16:35 |
128.00 09:01 |
133.90 12.12.25 |
89.5 07.04.25 |
31'385 |
|
Air Liquide 15.12.2025 / 17:30:00 |
159.77 | 0.67% |
160.82 13:02 |
159.40 09:02 |
187.14 16.05.25 |
154.18 02.01.25 |
331'517 |
|
Airbus Br Rg 15.12.2025 / 17:30:00 |
196.14 | 0.95% |
197.00 15:48 |
194.10 09:04 |
216.90 30.10.25 |
126.4 07.04.25 |
507'430 |
|
Amundi 15.12.2025 / 17:30:00 |
67.60 | 0.90% |
67.90 15:57 |
67.00 09:09 |
76.00 25.03.25 |
56.45 07.04.25 |
55'088 |
|
AXA 15.12.2025 / 17:30:00 |
40.89 | 0.99% |
40.90 17:26 |
40.50 09:17 |
43.60 15.08.25 |
33.17 13.01.25 |
971'173 |
|
bioMerieux 15.12.2025 / 17:30:00 |
107.40 | 0.09% |
108.20 10:08 |
106.70 13:27 |
128.30 20.08.25 |
101.7 03.01.25 |
26'740 |
|
BNP Paribas A 15.12.2025 / 17:30:00 |
79.37 | 1.11% |
79.45 17:18 |
78.59 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
883'622 |
|
Bouygues 15.12.2025 / 17:30:00 |
43.93 | 2.04% |
44.00 16:01 |
43.23 09:15 |
44.00 15.12.25 |
28.31 13.01.25 |
174'667 |
|
Bureau Veritas 15.12.2025 / 17:30:00 |
26.25 | 1.04% |
26.35 12:10 |
25.94 09:13 |
31.54 15.01.25 |
24.22 07.04.25 |
488'283 |
|
Capgemini 15.12.2025 / 17:30:00 |
149.20 | 0.71% |
150.85 15:45 |
147.90 09:00 |
186.65 14.02.25 |
112.3 07.04.25 |
202'996 |
|
Credit Agricole 15.12.2025 / 17:30:00 |
17.160 | 0.09% |
17.208 09:00 |
17.050 09:27 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'474'004 |
|
Danone 15.12.2025 / 17:30:00 |
77.26 | 1.42% |
77.65 16:56 |
76.32 09:00 |
80.14 14.11.25 |
63.52 16.01.25 |
650'622 |
|
Dassault Syst 15.12.2025 / 17:30:00 |
23.59 | 0.75% |
23.67 13:56 |
23.29 09:14 |
41.17 06.02.25 |
22.8 11.12.25 |
1'113'320 |
|
Eiffage 15.12.2025 / 17:30:00 |
122.15 | 0.66% |
122.25 16:35 |
121.20 13:27 |
127.90 20.05.25 |
82.16 13.01.25 |
72'745 |
|
ENGIE 15.12.2025 / 17:30:00 |
21.81 | 0.53% |
21.85 16:36 |
21.72 15:31 |
22.09 17.11.25 |
15.325 29.01.25 |
998'976 |
|
EssilorLuxott 15.12.2025 / 17:30:00 |
283.10 | 0.55% |
286.70 09:48 |
282.35 16:02 |
323.90 13.11.25 |
226 07.04.25 |
243'664 |
|
Euronext Br Rg 15.12.2025 / 17:30:00 |
124.25 | 1.06% |
124.80 17:03 |
122.55 09:09 |
153.35 18.07.25 |
104.6 14.01.25 |
86'583 |
|
France 40 15.12.2025 / 17:30:03 |
811.34 | 0.69% |
813.71 14:54 |
803.22 09:00 |
830.14 13.11.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 15.12.2025 / 17:30:00 |
2'156.50 | 1.01% |
2'190.50 10:13 |
2'140.00 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
18'120 |
|
Kering 15.12.2025 / 17:30:00 |
303.20 | 2.38% |
307.90 10:16 |
297.60 09:00 |
354.30 23.10.25 |
149.8 07.04.25 |
214'784 |
|
L'Oreal 15.12.2025 / 17:30:00 |
373.65 | 0.89% |
374.65 12:53 |
370.65 09:04 |
408.35 28.08.25 |
323.7 15.01.25 |
218'959 |
|
LEGRAND 15.12.2025 / 17:30:00 |
126.15 | 2.00% |
126.20 10:29 |
123.75 09:02 |
150.40 03.11.25 |
82.92 07.04.25 |
313'483 |
|
LVMH 15.12.2025 / 17:30:00 |
627.30 | 0.26% |
636.75 11:21 |
625.00 16:49 |
762.80 28.01.25 |
436.55 26.06.25 |
125'093 |
|
Michelin Rg 15.12.2025 / 17:30:00 |
28.18 | 0.48% |
28.28 13:56 |
27.91 09:00 |
35.70 11.03.25 |
25.51 14.10.25 |
778'380 |