×
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
- 20.08.2025 - 17:30:01
- 796.98
- -0.04%
- -0.35
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 20.08.2025 / 17:30:00 |
44.31 | -1.96% | -0.89 | 44.45 | 44.45 | 261'623 | |
|
ADP 20.08.2025 / 17:30:00 |
122.80 | -0.85% | -1.05 | 123.00 | 123.00 | 31'670 | |
|
Air Liquide 20.08.2025 / 17:30:00 |
185.10 | 0.96% | 1.76 | 185.00 | 185.00 | 369'858 | |
|
Airbus Br Rg 20.08.2025 / 17:30:00 |
179.41 | -2.46% | -4.52 | 179.14 | 179.14 | 593'985 | |
|
Amundi 20.08.2025 / 17:30:00 |
65.65 | -0.08% | -0.05 | 65.50 | 65.50 | 72'945 | |
|
AXA 20.08.2025 / 17:30:00 |
43.27 | 0.85% | 0.37 | 43.31 | 43.31 | 741'254 | |
|
bioMerieux 20.08.2025 / 17:30:00 |
128.30 | 0.79% | 1.00 | 128.30 | 128.30 | 60'166 | |
|
BNP Paribas A 20.08.2025 / 17:30:00 |
83.06 | 0.26% | 0.22 | 83.31 | 83.31 | 621'022 | |
|
Bouygues 20.08.2025 / 17:30:00 |
38.88 | -0.66% | -0.26 | 38.85 | 38.85 | 165'068 | |
|
Bureau Veritas 20.08.2025 / 17:30:00 |
27.41 | 1.56% | 0.42 | 27.48 | 27.48 | 436'091 | |
|
Capgemini 20.08.2025 / 17:30:00 |
126.35 | -0.39% | -0.50 | 126.50 | 126.50 | 217'526 | |
|
Credit Agricole 20.08.2025 / 17:30:00 |
17.115 | 1.00% | 0.17 | 17.100 | 17.100 | 1'237'009 | |
|
Danone 20.08.2025 / 17:30:00 |
74.47 | 3.52% | 2.53 | 74.52 | 74.52 | 559'448 | |
|
Dassault Syst 20.08.2025 / 17:30:00 |
27.29 | 0.89% | 0.24 | 27.29 | 27.29 | 891'056 | |
|
Eiffage 20.08.2025 / 17:30:00 |
125.63 | -0.12% | -0.15 | 125.50 | 125.50 | 101'522 | |
|
ENGIE 20.08.2025 / 17:30:00 |
18.900 | 1.26% | 0.24 | 18.905 | 18.905 | 1'797'618 | |
|
EssilorLuxott 20.08.2025 / 17:30:00 |
274.60 | 0.83% | 2.25 | 275.50 | 275.50 | 190'132 | |
|
Euronext Br Rg 20.08.2025 / 17:30:00 |
145.60 | 3.01% | 4.25 | 145.40 | 145.40 | 87'616 | |
|
France 40 20.08.2025 / 17:30:01 |
796.98 | -0.04% | -0.35 | 0 | |||
|
Hermes Intl 20.08.2025 / 17:30:00 |
2'102.00 | -0.07% | -1.50 | 2'103.00 | 2'103.00 | 27'632 | |
|
Kering 20.08.2025 / 17:30:00 |
221.75 | 2.17% | 4.70 | 221.65 | 221.65 | 120'763 | |
|
L'Oreal 20.08.2025 / 17:30:00 |
406.80 | 1.57% | 6.28 | 406.70 | 406.70 | 234'538 | |
|
LEGRAND 20.08.2025 / 17:30:00 |
130.68 | -2.19% | -2.93 | 130.40 | 130.40 | 422'608 | |
|
LVMH 20.08.2025 / 17:30:00 |
493.85 | 0.61% | 3.00 | 493.55 | 493.55 | 301'937 | |
|
Michelin Rg 20.08.2025 / 17:30:00 |
32.82 | -0.36% | -0.12 | 32.77 | 32.77 | 291'110 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 20.08.2025 / 17:30:00 |
57.51 | 114.78% | 142.54% | -0.60% | 15.04% | 20.10% | 171.27% | 158.69% |
|
Thales 20.08.2025 / 17:30:00 |
229.45 | 65.07% | 71.24% | -1.01% | -2.98% | -15.92% | 54.98% | 83.21% |
|
Orange 20.08.2025 / 17:30:00 |
14.480 | 49.86% | 39.82% | 1.12% | 10.28% | 9.93% | 42.00% | 38.99% |
|
Eiffage 20.08.2025 / 17:30:00 |
125.63 | 48.39% | 30.04% | 1.47% | 7.14% | 3.01% | 36.73% | 38.24% |
|
LEGRAND 20.08.2025 / 17:30:00 |
130.68 | 42.28% | 41.98% | -0.06% | 5.77% | 19.67% | 33.59% | 68.52% |
|
BNP Paribas A 20.08.2025 / 17:30:00 |
83.06 | 39.54% | 32.36% | 0.02% | 5.43% | 8.45% | 35.94% | 73.83% |
|
Safran 20.08.2025 / 17:30:00 |
289.90 | 38.13% | 82.99% | 0.07% | 3.70% | 11.50% | 47.66% | 165.76% |
|
Bouygues 20.08.2025 / 17:30:00 |
38.88 | 36.23% | 14.81% | 0.91% | 0.53% | 0.30% | 22.79% | 28.24% |
|
Euronext Br Rg 20.08.2025 / 17:30:00 |
145.60 | 30.28% | 79.89% | 4.49% | -2.05% | 0.28% | 53.99% | 83.67% |
|
Vinci 20.08.2025 / 17:30:00 |
128.70 | 29.36% | 13.59% | 1.48% | 3.23% | 0.35% | 21.79% | 37.51% |
|
Credit Agricole 20.08.2025 / 17:30:00 |
17.115 | 26.67% | 31.85% | 0.26% | 6.17% | 6.57% | 26.01% | 77.30% |
|
AXA 20.08.2025 / 17:30:00 |
43.27 | 24.92% | 45.49% | 1.26% | 2.73% | 5.42% | 29.22% | 76.85% |
|
bioMerieux 20.08.2025 / 17:30:00 |
128.30 | 23.11% | 26.60% | 1.50% | 5.12% | 9.38% | 30.25% | 27.17% |
|
ENGIE 20.08.2025 / 17:30:00 |
18.900 | 21.44% | 17.33% | 1.14% | -3.87% | -0.42% | 22.37% | 44.26% |
|
Airbus Br Rg 20.08.2025 / 17:30:00 |
179.41 | 18.74% | 31.71% | -0.32% | -2.16% | 10.39% | 29.22% | 73.13% |
|
Air Liquide 20.08.2025 / 17:30:00 |
185.10 | 17.30% | 14.51% | 5.30% | 7.34% | 1.46% | 11.82% | 47.75% |
|
L'Oreal 20.08.2025 / 17:30:00 |
406.80 | 17.15% | -11.12% | 4.64% | 8.31% | 10.95% | 4.18% | 10.60% |
|
Saint-Gobain 20.08.2025 / 17:30:00 |
97.65 | 16.72% | 50.77% | -0.89% | -4.31% | -2.69% | 27.15% | 132.48% |
|
EssilorLuxott 20.08.2025 / 17:30:00 |
274.60 | 16.46% | 49.97% | 4.61% | 11.20% | 10.77% | 29.01% | 68.43% |
|
Veolia Environnem 20.08.2025 / 17:30:00 |
30.67 | 12.41% | 6.88% | 2.61% | -0.07% | 2.58% | 5.72% | 26.84% |
|
Danone 20.08.2025 / 17:30:00 |
74.47 | 10.95% | 22.60% | 4.12% | 10.79% | -1.26% | 23.29% | 34.09% |
|
ADP 20.08.2025 / 17:30:00 |
122.80 | 10.28% | 5.58% | 3.76% | 10.88% | 5.95% | 6.23% | -11.57% |
|
France 40 20.08.2025 / 17:30:01 |
796.98 | 8.38% | 7.44% | 2.08% | 1.47% | 2.31% | 6.43% | 24.12% |
|
Michelin Rg 20.08.2025 / 17:30:00 |
32.82 | 3.50% | 1.46% | 2.69% | 1.03% | -3.03% | -7.28% | 27.84% |
|
Amundi 20.08.2025 / 17:30:00 |
65.65 | 2.02% | 6.66% | 0.50% | -8.09% | -9.70% | -0.91% | 22.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 20.08.2025 / 17:30:00 |
44.31 | -1.96% |
44.90 09:01 |
44.22 17:14 |
51.10 13.02.25 |
34.84 07.04.25 |
261'623 |
|
ADP 20.08.2025 / 17:30:00 |
122.80 | -0.85% |
124.90 09:00 |
121.50 16:27 |
124.90 20.08.25 |
89.5 07.04.25 |
31'670 |
|
Air Liquide 20.08.2025 / 17:30:00 |
185.10 | 0.96% |
185.10 17:28 |
182.72 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
369'858 |
|
Airbus Br Rg 20.08.2025 / 17:30:00 |
179.41 | -2.46% |
183.70 09:00 |
178.90 17:13 |
187.00 18.07.25 |
126.4 07.04.25 |
593'985 |
|
Amundi 20.08.2025 / 17:30:00 |
65.65 | -0.08% |
65.70 15:46 |
65.15 10:30 |
76.00 25.03.25 |
56.45 07.04.25 |
72'945 |
|
AXA 20.08.2025 / 17:30:00 |
43.27 | 0.85% |
43.28 17:00 |
42.82 09:17 |
43.60 15.08.25 |
33.17 13.01.25 |
741'254 |
|
bioMerieux 20.08.2025 / 17:30:00 |
128.30 | 0.79% |
128.30 15:30 |
126.50 09:00 |
128.30 20.08.25 |
101.7 03.01.25 |
60'166 |
|
BNP Paribas A 20.08.2025 / 17:30:00 |
83.06 | 0.26% |
83.33 15:45 |
82.37 10:57 |
84.69 15.08.25 |
57.91 02.01.25 |
621'022 |
|
Bouygues 20.08.2025 / 17:30:00 |
38.88 | -0.66% |
39.21 09:02 |
38.86 16:05 |
39.73 23.05.25 |
28.31 13.01.25 |
165'068 |
|
Bureau Veritas 20.08.2025 / 17:30:00 |
27.41 | 1.56% |
27.45 16:43 |
26.92 09:00 |
31.54 15.01.25 |
24.22 07.04.25 |
436'091 |
|
Capgemini 20.08.2025 / 17:30:00 |
126.35 | -0.39% |
127.15 16:03 |
125.23 10:04 |
186.65 14.02.25 |
112.3 07.04.25 |
217'526 |
|
Credit Agricole 20.08.2025 / 17:30:00 |
17.115 | 1.00% |
17.130 17:16 |
16.875 10:55 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'237'009 |
|
Danone 20.08.2025 / 17:30:00 |
74.47 | 3.52% |
74.52 16:47 |
72.62 09:00 |
77.16 02.05.25 |
63.52 16.01.25 |
559'448 |
|
Dassault Syst 20.08.2025 / 17:30:00 |
27.29 | 0.89% |
27.34 11:04 |
26.76 09:08 |
41.17 06.02.25 |
26.27 12.08.25 |
891'056 |
|
Eiffage 20.08.2025 / 17:30:00 |
125.63 | -0.12% |
126.20 09:26 |
125.18 15:19 |
127.90 20.05.25 |
82.16 13.01.25 |
101'522 |
|
ENGIE 20.08.2025 / 17:30:00 |
18.900 | 1.26% |
18.930 16:52 |
18.590 09:15 |
20.14 01.07.25 |
15.325 29.01.25 |
1'797'618 |
|
EssilorLuxott 20.08.2025 / 17:30:00 |
274.60 | 0.83% |
275.70 15:32 |
270.80 09:07 |
297.95 14.02.25 |
226 07.04.25 |
190'132 |
|
Euronext Br Rg 20.08.2025 / 17:30:00 |
145.60 | 3.01% |
145.60 17:28 |
141.50 14:27 |
153.35 18.07.25 |
104.6 14.01.25 |
87'616 |
|
France 40 20.08.2025 / 17:30:01 |
796.98 | -0.04% |
799.82 15:49 |
792.47 09:10 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 20.08.2025 / 17:30:00 |
2'102.00 | -0.07% |
2'112.50 11:20 |
2'081.00 09:36 |
2'956.00 14.02.25 |
2008.5 12.08.25 |
27'632 |
|
Kering 20.08.2025 / 17:30:00 |
221.75 | 2.17% |
222.25 15:58 |
214.30 09:12 |
283.33 14.02.25 |
149.8 07.04.25 |
120'763 |
|
L'Oreal 20.08.2025 / 17:30:00 |
406.80 | 1.57% |
408.20 15:54 |
398.83 09:00 |
408.20 20.08.25 |
323.7 15.01.25 |
234'538 |
|
LEGRAND 20.08.2025 / 17:30:00 |
130.68 | -2.19% |
132.65 10:37 |
130.45 16:58 |
134.35 31.07.25 |
82.92 07.04.25 |
422'608 |
|
LVMH 20.08.2025 / 17:30:00 |
493.85 | 0.61% |
498.85 15:53 |
484.85 09:06 |
762.80 28.01.25 |
436.55 26.06.25 |
301'937 |
|
Michelin Rg 20.08.2025 / 17:30:00 |
32.82 | -0.36% |
32.90 09:00 |
32.68 10:21 |
35.70 11.03.25 |
28.47 09.04.25 |
291'110 |