×
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
- 21.08.2026 - 17:30:08
- 844.22
- 0.04%
- 0.33
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 21.08.2026 / 17:30:00 |
45.59 | -0.01% | -0.01 | 45.57 | 45.59 | 0 | |
|
ADP 21.08.2026 / 17:30:00 |
109.90 | 0.87% | 0.95 | 109.70 | 109.90 | 0 | |
|
Air Liquide 21.08.2026 / 17:30:00 |
167.05 | -0.38% | -0.63 | 167.04 | 167.08 | 0 | |
|
Airbus Br Rg 21.08.2026 / 17:30:00 |
203.90 | -0.59% | -1.20 | 203.90 | 203.95 | 0 | |
|
Amundi 21.08.2026 / 17:30:00 |
94.15 | -0.29% | -0.28 | 94.10 | 94.40 | 0 | |
|
AXA 21.08.2026 / 17:30:00 |
43.63 | 0.02% | 0.01 | 43.62 | 43.64 | 0 | |
|
BNP Paribas A 21.08.2026 / 17:30:00 |
107.26 | 0.98% | 1.04 | 107.26 | 107.28 | 0 | |
|
Bouygues 21.08.2026 / 17:30:00 |
46.18 | -0.55% | -0.26 | 46.16 | 46.18 | 0 | |
|
Bureau Veritas 21.08.2026 / 17:30:00 |
27.51 | 0.40% | 0.11 | 27.50 | 27.52 | 0 | |
|
Capgemini 21.08.2026 / 17:30:00 |
111.28 | 1.57% | 1.73 | 111.25 | 111.35 | 0 | |
|
Carrefour 21.08.2026 / 17:30:00 |
15.818 | 0.24% | 0.04 | 15.810 | 15.825 | 0 | |
|
Credit Agricole 21.08.2026 / 17:30:00 |
19.068 | -0.46% | -0.09 | 19.065 | 19.070 | 0 | |
|
Danone 21.08.2026 / 17:30:00 |
66.28 | 0.33% | 0.22 | 66.26 | 66.28 | 0 | |
|
Dassault Syst 21.08.2026 / 17:30:00 |
22.40 | 0.58% | 0.13 | 22.39 | 22.41 | 0 | |
|
Eiffage 21.08.2026 / 17:30:00 |
117.85 | -0.04% | -0.05 | 117.80 | 117.90 | 0 | |
|
ENGIE 21.08.2026 / 17:30:00 |
25.34 | -0.84% | -0.22 | 25.33 | 25.34 | 0 | |
|
EssilorLuxott 21.08.2026 / 17:30:00 |
163.20 | 0.55% | 0.90 | 163.20 | 163.30 | 0 | |
|
Euronext Br Rg 21.08.2026 / 17:30:00 |
162.70 | 0.43% | 0.70 | 162.60 | 162.80 | 0 | |
|
France 40 21.08.2026 / 17:30:08 |
844.22 | 0.04% | 0.33 | 0 | |||
|
Hermes Intl 21.08.2026 / 17:30:00 |
1'567.00 | 0.51% | 8.00 | 1'566.00 | 1'568.00 | 0 | |
|
Ipsen 21.08.2026 / 17:29:55 |
163.70 | 0.00% | 0.00 | 163.70 | 164.60 | 0 | |
|
Kering 21.08.2026 / 17:30:00 |
252.98 | 0.77% | 1.93 | 252.85 | 253.05 | 0 | |
|
L'Oreal 21.08.2026 / 17:30:00 |
386.40 | 0.10% | 0.40 | 386.35 | 386.50 | 0 | |
|
LEGRAND 21.08.2026 / 17:30:00 |
134.45 | -0.37% | -0.50 | 134.35 | 134.45 | 0 | |
|
LVMH 21.08.2026 / 17:30:00 |
452.10 | 1.57% | 7.00 | 452.05 | 452.20 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
STMicroelectr Br Rg 21.08.2026 / 17:30:00 |
43.06 | 93.75% | 77.69% | -8.07% | -8.36% | -26.75% | 84.33% | 2.59% |
|
TotalEnergies 21.08.2026 / 17:30:00 |
77.51 | 41.50% | 47.20% | 2.34% | 2.04% | 3.62% | 41.76% | 37.55% |
|
Ipsen 21.08.2026 / 17:29:55 |
163.70 | 37.33% | 47.48% | 5.21% | 3.02% | 5.51% | 40.03% | 41.00% |
|
Amundi 21.08.2026 / 17:30:00 |
94.15 | 33.56% | 46.62% | -1.62% | 7.02% | 12.02% | 41.69% | 81.76% |
|
BNP Paribas A 21.08.2026 / 17:30:00 |
107.26 | 31.38% | 78.91% | -4.35% | 1.61% | 15.43% | 28.39% | 82.45% |
|
Euronext Br Rg 21.08.2026 / 17:30:00 |
162.70 | 26.66% | 49.31% | 2.81% | 8.94% | 16.80% | 13.82% | 147.14% |
|
Schneider El 21.08.2026 / 17:30:00 |
296.45 | 25.63% | 22.31% | -3.54% | 10.66% | 9.56% | 37.36% | 91.19% |
|
Michelin Rg 21.08.2026 / 17:30:00 |
34.57 | 21.91% | 8.23% | -0.19% | 0.92% | 9.56% | 6.29% | 20.97% |
|
Veolia Environnem 21.08.2026 / 17:30:00 |
34.13 | 15.82% | 26.80% | 0.40% | -6.99% | -1.26% | 12.29% | 24.83% |
|
Safran 21.08.2026 / 17:30:00 |
343.00 | 15.46% | 62.65% | -5.00% | 3.96% | 11.82% | 17.91% | 139.58% |
|
Air Liquide 21.08.2026 / 17:30:00 |
167.05 | 15.28% | 18.01% | -0.94% | -5.61% | 3.00% | 0.32% | 26.30% |
|
Publicis Grp 21.08.2026 / 17:30:00 |
102.40 | 14.87% | -0.83% | 0.84% | 15.86% | 21.79% | 26.64% | 43.38% |
|
ENGIE 21.08.2026 / 17:30:00 |
25.34 | 14.16% | 66.23% | -1.84% | -8.67% | -4.36% | 34.78% | 75.14% |
|
Orange 21.08.2026 / 17:30:00 |
15.985 | 13.73% | 68.04% | -2.53% | -1.04% | -11.08% | 10.32% | 57.39% |
|
Thales 21.08.2026 / 17:30:00 |
252.90 | 11.88% | 84.77% | -6.44% | 7.25% | 5.48% | 9.08% | 98.18% |
|
Societe Generale 21.08.2026 / 17:30:00 |
76.00 | 11.29% | 182.31% | -7.85% | -1.32% | 6.35% | 31.37% | 202.67% |
|
Carrefour 21.08.2026 / 17:30:00 |
15.818 | 10.93% | 15.18% | 0.30% | 0.27% | -1.14% | 20.79% | -12.84% |
|
Credit Agricole 21.08.2026 / 17:30:00 |
19.068 | 9.19% | 43.19% | -5.70% | 3.45% | 15.02% | 11.78% | 69.06% |
|
AXA 21.08.2026 / 17:30:00 |
43.63 | 6.56% | 27.01% | -2.86% | -2.66% | 9.82% | 2.41% | 60.52% |
|
LEGRAND 21.08.2026 / 17:30:00 |
134.45 | 6.11% | 43.72% | -4.44% | 0.11% | -8.69% | 1.97% | 51.53% |
|
L'Oreal 21.08.2026 / 17:30:00 |
386.40 | 4.91% | 12.90% | 1.72% | 3.19% | -0.68% | -3.23% | -3.06% |
|
Bouygues 21.08.2026 / 17:30:00 |
46.18 | 4.65% | 61.63% | -3.02% | -2.85% | -9.09% | 19.30% | 48.83% |
|
France 40 21.08.2026 / 17:30:08 |
844.22 | 3.89% | 14.76% | -1.87% | 1.20% | 3.52% | 5.93% | 19.05% |
|
Airbus Br Rg 21.08.2026 / 17:30:00 |
203.90 | 3.35% | 32.41% | -5.27% | -0.97% | 13.28% | 12.53% | 61.88% |
|
Bureau Veritas 21.08.2026 / 17:30:00 |
27.51 | 0.96% | -6.29% | -0.42% | 1.74% | 6.46% | 1.21% | 12.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 21.08.2026 / 17:30:00 |
45.59 | -0.01% |
45.95 09:33 |
45.53 09:08 |
51.98 25.06.26 |
37.54 19.03.26 |
156'234 |
|
ADP 21.08.2026 / 17:30:00 |
109.90 | 0.87% |
111.10 13:41 |
109.00 09:06 |
128.50 30.07.26 |
99.05 29.04.26 |
25'335 |
|
Air Liquide 21.08.2026 / 17:30:00 |
167.05 | -0.38% |
168.04 16:39 |
166.06 13:27 |
182.24 06.07.26 |
140.8 06.01.26 |
302'827 |
|
Airbus Br Rg 21.08.2026 / 17:30:00 |
203.90 | -0.59% |
204.55 15:59 |
202.83 12:37 |
221.30 14.01.26 |
157.42 31.03.26 |
244'180 |
|
Amundi 21.08.2026 / 17:30:00 |
94.15 | -0.29% |
94.80 09:00 |
93.70 11:51 |
97.45 07.08.26 |
69.425 23.03.26 |
64'799 |
|
AXA 21.08.2026 / 17:30:00 |
43.63 | 0.02% |
43.82 16:03 |
43.49 13:54 |
45.66 29.07.26 |
36.55 23.03.26 |
518'790 |
|
BNP Paribas A 21.08.2026 / 17:30:00 |
107.26 | 0.98% |
107.65 16:04 |
106.28 09:01 |
113.84 13.08.26 |
78.83 23.03.26 |
386'437 |
|
Bouygues 21.08.2026 / 17:30:00 |
46.18 | -0.55% |
46.91 09:43 |
46.16 17:29 |
53.48 09.04.26 |
44.195 21.01.26 |
122'391 |
|
Bureau Veritas 21.08.2026 / 17:30:00 |
27.51 | 0.40% |
27.60 16:37 |
27.36 09:10 |
30.17 29.07.26 |
24.605 22.04.26 |
416'835 |
|
Capgemini 21.08.2026 / 17:30:00 |
111.28 | 1.57% |
111.63 17:06 |
107.15 09:27 |
152.75 09.01.26 |
85.62 23.07.26 |
102'102 |
|
Carrefour 21.08.2026 / 17:30:00 |
15.818 | 0.24% |
15.890 14:12 |
15.760 09:01 |
17.535 19.05.26 |
13.585 30.01.26 |
233'831 |
|
Credit Agricole 21.08.2026 / 17:30:00 |
19.068 | -0.46% |
19.210 09:44 |
19.043 14:00 |
20.39 13.08.26 |
15.535 23.03.26 |
1'425'919 |
|
Danone 21.08.2026 / 17:30:00 |
66.28 | 0.33% |
66.41 16:55 |
65.65 09:22 |
77.74 14.01.26 |
60.64 01.06.26 |
316'525 |
|
Dassault Syst 21.08.2026 / 17:30:00 |
22.40 | 0.58% |
22.51 17:06 |
22.05 09:30 |
24.95 12.01.26 |
15.85 17.02.26 |
546'020 |
|
Eiffage 21.08.2026 / 17:30:00 |
117.85 | -0.04% |
118.85 13:36 |
117.45 09:11 |
147.50 27.02.26 |
116.15 20.01.26 |
57'047 |
|
ENGIE 21.08.2026 / 17:30:00 |
25.34 | -0.84% |
25.75 09:33 |
25.30 17:24 |
29.89 26.02.26 |
22.29 02.01.26 |
449'418 |
|
EssilorLuxott 21.08.2026 / 17:30:00 |
163.20 | 0.55% |
163.90 17:05 |
159.60 09:03 |
286.00 15.01.26 |
159.2 18.08.26 |
158'949 |
|
Euronext Br Rg 21.08.2026 / 17:30:00 |
162.70 | 0.43% |
163.40 16:09 |
161.80 09:02 |
163.60 10.08.26 |
109.9 04.02.26 |
36'146 |
|
France 40 21.08.2026 / 17:30:08 |
844.22 | 0.04% |
845.66 16:41 |
841.00 09:01 |
871.93 07.08.26 |
749.3124 23.03.26 |
|
|
Hermes Intl 21.08.2026 / 17:30:00 |
1'567.00 | 0.51% |
1'576.50 16:12 |
1'543.50 09:03 |
2'299.00 15.01.26 |
1465.75 29.07.26 |
41'138 |
|
Ipsen 21.08.2026 / 17:29:55 |
163.70 | 0.00% |
164.10 17:04 |
160.70 11:55 |
173.45 06.05.26 |
116.1 05.01.26 |
22'844 |
|
Kering 21.08.2026 / 17:30:00 |
252.98 | 0.77% |
253.80 17:22 |
249.65 09:00 |
320.45 12.01.26 |
225.3 05.05.26 |
74'284 |
|
L'Oreal 21.08.2026 / 17:30:00 |
386.40 | 0.10% |
387.40 17:05 |
379.90 14:11 |
405.80 24.02.26 |
338.85 23.03.26 |
130'641 |
|
LEGRAND 21.08.2026 / 17:30:00 |
134.45 | -0.37% |
136.68 13:26 |
134.35 17:29 |
166.95 07.05.26 |
121.95 20.01.26 |
164'651 |
|
LVMH 21.08.2026 / 17:30:00 |
452.10 | 1.57% |
453.25 17:06 |
442.63 09:03 |
654.30 09.01.26 |
440 05.05.26 |
167'951 |