×
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
- 24.03.2025 - 13:18:55
- 801.20
- -0.21%
- -1.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ADP 24.03.2025 / 13:02:40 |
98.13 | -0.66% | -0.65 | 98.05 | 98.15 | 15'570 | |
|
Air Liquide 24.03.2025 / 13:03:53 |
178.95 | 0.65% | 1.15 | 178.94 | 178.96 | 154'831 | |
|
Airbus Br Rg 24.03.2025 / 13:03:43 |
168.07 | 0.92% | 1.54 | 168.06 | 168.10 | 115'855 | |
|
Amundi 24.03.2025 / 13:02:54 |
74.90 | 0.74% | 0.55 | 74.85 | 74.95 | 33'530 | |
|
AXA 24.03.2025 / 13:03:54 |
39.75 | 0.52% | 0.21 | 39.74 | 39.75 | 539'963 | |
|
bioMerieux 24.03.2025 / 13:03:26 |
116.75 | -0.34% | -0.40 | 116.60 | 116.80 | 15'498 | |
|
BNP Paribas A 24.03.2025 / 13:03:40 |
80.36 | 0.34% | 0.27 | 80.36 | 80.37 | 517'980 | |
|
Bouygues 24.03.2025 / 13:03:37 |
36.13 | 0.19% | 0.07 | 36.12 | 36.14 | 101'416 | |
|
Bureau Veritas 24.03.2025 / 13:02:05 |
28.31 | -0.60% | -0.17 | 28.30 | 28.34 | 226'334 | |
|
Capgemini 24.03.2025 / 13:03:50 |
145.70 | -0.10% | -0.15 | 145.65 | 145.75 | 114'639 | |
|
Carrefour 24.03.2025 / 13:02:43 |
13.055 | -2.14% | -0.29 | 13.055 | 13.060 | 404'950 | |
|
Credit Agricole 24.03.2025 / 13:03:27 |
16.880 | 0.33% | 0.06 | 16.875 | 16.885 | 993'654 | |
|
Danone 24.03.2025 / 13:01:43 |
71.08 | -1.03% | -0.74 | 71.08 | 71.10 | 243'364 | |
|
Dassault Syst 24.03.2025 / 13:03:51 |
38.06 | -1.59% | -0.62 | 38.05 | 38.07 | 209'173 | |
|
ENGIE 24.03.2025 / 13:03:24 |
17.545 | -0.21% | -0.04 | 17.545 | 17.550 | 692'270 | |
|
EssilorLuxott 24.03.2025 / 13:03:11 |
267.70 | 0.36% | 0.95 | 267.60 | 267.70 | 87'819 | |
|
Euronext Br Rg 24.03.2025 / 13:03:10 |
127.20 | -0.59% | -0.75 | 127.20 | 127.30 | 26'138 | |
|
France 40 24.03.2025 / 13:18:56 |
801.22 | -0.21% | -1.66 | 0 | |||
|
Hermes Intl 24.03.2025 / 13:03:23 |
2'487.00 | -1.07% | -27.00 | 2'486.00 | 2'487.00 | 11'799 | |
|
Kering 24.03.2025 / 13:03:54 |
200.43 | -3.01% | -6.23 | 200.35 | 200.45 | 190'508 | |
|
L'Oreal 24.03.2025 / 13:03:26 |
352.55 | -0.16% | -0.55 | 352.55 | 352.65 | 76'576 | |
|
LEGRAND 24.03.2025 / 13:03:26 |
104.65 | -0.76% | -0.80 | 104.60 | 104.65 | 73'612 | |
|
LVMH 24.03.2025 / 13:03:54 |
600.15 | -0.04% | -0.25 | 600.10 | 600.20 | 73'377 | |
|
Michelin Rg 24.03.2025 / 13:03:49 |
33.95 | -0.13% | -0.05 | 33.94 | 33.95 | 244'929 | |
|
Orange 24.03.2025 / 13:03:51 |
11.735 | -0.80% | -0.10 | 11.735 | 11.740 | 913'976 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thales 24.03.2025 / 13:03:50 |
248.90 | 72.16% | 78.60% | 0.53% | 33.60% | 81.02% | 55.32% | 107.78% |
|
Societe Generale 24.03.2025 / 13:03:44 |
42.89 | 57.13% | 77.44% | 2.82% | 13.29% | 59.60% | 78.24% | 74.03% |
|
BNP Paribas A 24.03.2025 / 13:03:40 |
80.36 | 34.90% | 27.96% | 3.07% | 12.98% | 36.62% | 28.60% | 51.94% |
|
Credit Agricole 24.03.2025 / 13:03:27 |
16.880 | 25.77% | 30.91% | 2.24% | 7.93% | 26.92% | 25.99% | 54.53% |
|
Bouygues 24.03.2025 / 13:03:37 |
36.13 | 25.51% | 5.78% | 0.44% | 12.19% | 26.68% | -4.04% | 10.44% |
|
Orange 24.03.2025 / 13:03:51 |
11.735 | 23.05% | 14.81% | -0.23% | 5.20% | 21.97% | 10.27% | 11.12% |
|
Vinci 24.03.2025 / 13:03:48 |
118.60 | 19.05% | 4.54% | 0.27% | 8.36% | 20.15% | 2.28% | 28.55% |
|
Safran 24.03.2025 / 13:03:25 |
252.30 | 18.84% | 57.44% | -0.32% | 4.02% | 19.94% | 21.27% | 142.42% |
|
Euronext Br Rg 24.03.2025 / 13:03:10 |
127.20 | 17.93% | 62.84% | 0.39% | 7.98% | 18.88% | 45.21% | 48.00% |
|
Saint-Gobain 24.03.2025 / 13:03:25 |
99.98 | 16.26% | 50.17% | -0.04% | 7.25% | 16.83% | 41.76% | 75.26% |
|
Veolia Environnem 24.03.2025 / 13:03:10 |
31.66 | 15.63% | 9.94% | 1.46% | 12.39% | 17.70% | 6.78% | 9.69% |
|
Dassault Syst 24.03.2025 / 13:03:51 |
38.06 | 15.61% | -12.58% | -2.71% | -3.57% | 15.53% | -7.55% | -13.89% |
|
Amundi 24.03.2025 / 13:02:54 |
74.90 | 15.45% | 20.70% | 3.03% | 9.06% | 17.86% | 18.14% | 18.02% |
|
AXA 24.03.2025 / 13:03:54 |
39.75 | 15.13% | 34.08% | 1.27% | 7.16% | 16.45% | 14.95% | 54.82% |
|
ENGIE 24.03.2025 / 13:03:24 |
17.545 | 14.39% | 10.53% | 2.14% | 7.08% | 15.28% | 13.08% | 45.74% |
|
EssilorLuxott 24.03.2025 / 13:03:11 |
267.70 | 14.07% | 46.89% | 1.86% | -7.00% | 15.19% | 27.69% | 60.93% |
|
Air Liquide 24.03.2025 / 13:03:53 |
178.95 | 13.76% | 11.05% | -0.83% | 2.29% | 15.74% | 2.94% | 42.14% |
|
bioMerieux 24.03.2025 / 13:03:26 |
116.75 | 13.30% | 16.51% | 1.52% | 2.23% | 13.68% | 16.05% | 16.63% |
|
Sanofi 24.03.2025 / 13:03:29 |
103.99 | 12.85% | 17.60% | -3.25% | 0.78% | 11.63% | 16.00% | 18.06% |
|
LEGRAND 24.03.2025 / 13:03:26 |
104.65 | 12.30% | 12.06% | -0.10% | -1.81% | 12.60% | 8.33% | 17.64% |
|
Danone 24.03.2025 / 13:01:43 |
71.08 | 10.76% | 22.39% | -0.91% | 1.76% | 10.22% | 19.82% | 37.72% |
|
TotalEnergies 24.03.2025 / 13:03:13 |
58.17 | 9.86% | -4.98% | 0.88% | 0.23% | 10.46% | -8.00% | 27.86% |
|
France 40 24.03.2025 / 13:18:56 |
801.22 | 8.95% | 8.19% | -0.49% | -0.59% | 9.93% | -0.06% | 23.32% |
|
Hermes Intl 24.03.2025 / 13:03:23 |
2'487.00 | 8.46% | 31.02% | 0.32% | -7.43% | 8.13% | 3.36% | 107.60% |
|
Airbus Br Rg 24.03.2025 / 13:03:43 |
168.07 | 7.51% | 19.25% | -1.71% | 2.07% | 8.81% | -1.21% | 58.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ADP 24.03.2025 / 13:02:40 |
98.13 | -0.66% |
99.80 09:05 |
97.93 13:00 |
118.25 17.02.25 |
95.5 13.03.25 |
15'570 |
|
Air Liquide 24.03.2025 / 13:03:53 |
178.95 | 0.65% |
179.86 10:06 |
178.76 11:25 |
185.78 11.03.25 |
154.18 02.01.25 |
154'831 |
|
Airbus Br Rg 24.03.2025 / 13:03:43 |
168.07 | 0.92% |
169.26 09:24 |
167.46 11:01 |
177.30 03.03.25 |
154.28 13.01.25 |
115'855 |
|
Amundi 24.03.2025 / 13:02:54 |
74.90 | 0.74% |
75.58 09:10 |
74.75 09:34 |
75.58 24.03.25 |
60.875 13.01.25 |
33'530 |
|
AXA 24.03.2025 / 13:03:54 |
39.75 | 0.52% |
39.97 09:25 |
39.68 09:03 |
40.11 19.03.25 |
33.17 13.01.25 |
539'963 |
|
bioMerieux 24.03.2025 / 13:03:26 |
116.75 | -0.34% |
117.70 09:18 |
116.50 11:18 |
120.00 07.03.25 |
101.7 03.01.25 |
15'498 |
|
BNP Paribas A 24.03.2025 / 13:03:40 |
80.36 | 0.34% |
80.81 12:13 |
79.90 10:34 |
80.98 19.03.25 |
57.91 02.01.25 |
517'980 |
|
Bouygues 24.03.2025 / 13:03:37 |
36.13 | 0.19% |
36.23 12:28 |
35.90 09:34 |
36.96 06.03.25 |
28.31 13.01.25 |
101'416 |
|
Bureau Veritas 24.03.2025 / 13:02:05 |
28.31 | -0.60% |
28.66 09:11 |
28.30 13:00 |
31.54 15.01.25 |
27.39 14.03.25 |
226'334 |
|
Capgemini 24.03.2025 / 13:03:50 |
145.70 | -0.10% |
147.60 09:00 |
144.75 11:18 |
186.65 14.02.25 |
143.5 04.03.25 |
114'639 |
|
Carrefour 24.03.2025 / 13:02:43 |
13.055 | -2.14% |
13.340 09:02 |
13.045 12:52 |
14.325 16.01.25 |
10.5925 21.02.25 |
404'950 |
|
Credit Agricole 24.03.2025 / 13:03:27 |
16.880 | 0.33% |
16.940 09:04 |
16.790 10:34 |
17.020 20.03.25 |
13.0975 02.01.25 |
993'654 |
|
Danone 24.03.2025 / 13:01:43 |
71.08 | -1.03% |
71.88 09:00 |
70.98 10:50 |
72.94 11.03.25 |
63.52 16.01.25 |
243'364 |
|
Dassault Syst 24.03.2025 / 13:03:51 |
38.06 | -1.59% |
39.08 09:15 |
37.99 11:27 |
41.17 06.02.25 |
32.26 03.01.25 |
209'173 |
|
ENGIE 24.03.2025 / 13:03:24 |
17.545 | -0.21% |
17.655 10:00 |
17.535 13:00 |
17.655 24.03.25 |
15.325 29.01.25 |
692'270 |
|
EssilorLuxott 24.03.2025 / 13:03:11 |
267.70 | 0.36% |
269.80 09:11 |
266.70 10:56 |
297.95 14.02.25 |
229.2 06.01.25 |
87'819 |
|
Euronext Br Rg 24.03.2025 / 13:03:10 |
127.20 | -0.59% |
128.55 09:06 |
127.15 13:00 |
129.70 19.03.25 |
104.6 14.01.25 |
26'138 |
|
France 40 24.03.2025 / 13:18:56 |
801.22 | -0.21% |
809.09 09:11 |
800.93 11:14 |
823.59 03.03.25 |
724.8671 03.01.25 |
|
|
Hermes Intl 24.03.2025 / 13:03:23 |
2'487.00 | -1.07% |
2'540.00 09:12 |
2'486.00 11:12 |
2'956.00 14.02.25 |
2224.5 03.01.25 |
11'799 |
|
Kering 24.03.2025 / 13:03:54 |
200.43 | -3.01% |
207.45 09:00 |
198.90 11:12 |
283.33 14.02.25 |
198.9 24.03.25 |
190'508 |
|
L'Oreal 24.03.2025 / 13:03:26 |
352.55 | -0.16% |
357.65 09:15 |
350.80 11:12 |
370.85 10.03.25 |
323.7 15.01.25 |
76'576 |
|
LEGRAND 24.03.2025 / 13:03:26 |
104.65 | -0.76% |
106.00 09:11 |
104.60 11:03 |
111.98 20.02.25 |
92.34 03.01.25 |
73'612 |
|
LVMH 24.03.2025 / 13:03:54 |
600.15 | -0.04% |
609.40 09:11 |
597.70 11:12 |
762.80 28.01.25 |
593.4 21.03.25 |
73'377 |
|
Michelin Rg 24.03.2025 / 13:03:49 |
33.95 | -0.13% |
34.29 09:05 |
33.88 13:00 |
35.70 11.03.25 |
30.685 13.01.25 |
244'929 |
|
Orange 24.03.2025 / 13:03:51 |
11.735 | -0.80% |
11.855 09:02 |
11.723 13:00 |
11.925 10.03.25 |
9.442 08.01.25 |
913'976 |