×
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
- 20.05.2025 - 09:26:56
- 788.76
- 0.22%
- 1.72
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 20.05.2025 / 09:11:28 |
47.29 | -0.32% | -0.15 | 47.23 | 47.26 | 3'526 | |
|
ADP 20.05.2025 / 09:11:17 |
117.30 | 0.26% | 0.30 | 117.20 | 117.30 | 959 | |
|
Air Liquide 20.05.2025 / 09:11:57 |
184.92 | 0.14% | 0.26 | 184.90 | 184.94 | 12'782 | |
|
Airbus Br Rg 20.05.2025 / 09:11:55 |
161.88 | -0.15% | -0.24 | 161.86 | 161.90 | 14'995 | |
|
Amundi 20.05.2025 / 09:10:22 |
72.75 | 0.21% | 0.15 | 72.65 | 72.80 | 1'065 | |
|
AXA 20.05.2025 / 09:11:17 |
41.78 | 0.42% | 0.18 | 41.77 | 41.79 | 21'874 | |
|
bioMerieux 20.05.2025 / 09:10:51 |
119.30 | -0.42% | -0.50 | 119.20 | 119.30 | 447 | |
|
BNP Paribas A 20.05.2025 / 09:11:57 |
77.81 | 1.36% | 1.05 | 77.80 | 77.83 | 30'408 | |
|
Bouygues 20.05.2025 / 09:11:44 |
39.30 | 1.08% | 0.42 | 39.29 | 39.32 | 47'895 | |
|
Bureau Veritas 20.05.2025 / 09:11:21 |
30.16 | 0.33% | 0.10 | 30.14 | 30.18 | 6'437 | |
|
Capgemini 20.05.2025 / 09:11:40 |
148.65 | -1.39% | -2.10 | 148.60 | 148.75 | 7'173 | |
|
Credit Agricole 20.05.2025 / 09:11:56 |
17.500 | 0.79% | 0.14 | 17.495 | 17.500 | 60'531 | |
|
Danone 20.05.2025 / 09:11:28 |
74.74 | 0.40% | 0.30 | 74.72 | 74.76 | 8'867 | |
|
Dassault Syst 20.05.2025 / 09:11:52 |
33.78 | -0.15% | -0.05 | 33.77 | 33.80 | 4'488 | |
|
ENGIE 20.05.2025 / 09:11:55 |
18.640 | 1.14% | 0.21 | 18.640 | 18.645 | 61'175 | |
|
EssilorLuxott 20.05.2025 / 09:10:57 |
260.70 | 0.17% | 0.45 | 260.60 | 260.70 | 1'648 | |
|
Euronext Br Rg 20.05.2025 / 09:11:41 |
144.90 | 0.21% | 0.30 | 144.80 | 145.00 | 1'897 | |
|
France 40 20.05.2025 / 09:26:57 |
788.77 | 0.22% | 1.72 | 0 | |||
|
Hermes Intl 20.05.2025 / 09:11:41 |
2'551.00 | -0.27% | -7.00 | 2'550.00 | 2'552.00 | 220 | |
|
Kering 20.05.2025 / 09:11:51 |
175.08 | -0.42% | -0.74 | 175.06 | 175.20 | 7'382 | |
|
L'Oreal 20.05.2025 / 09:11:55 |
378.80 | 0.12% | 0.45 | 378.80 | 378.85 | 4'756 | |
|
LEGRAND 20.05.2025 / 09:11:54 |
108.00 | 0.42% | 0.45 | 107.95 | 108.05 | 1'666 | |
|
LVMH 20.05.2025 / 09:11:57 |
497.20 | -0.13% | -0.65 | 497.15 | 497.30 | 4'797 | |
|
Michelin Rg 20.05.2025 / 09:11:53 |
34.59 | 0.29% | 0.10 | 34.58 | 34.60 | 17'210 | |
|
Orange 20.05.2025 / 09:11:50 |
13.060 | 2.15% | 0.28 | 13.055 | 13.065 | 476'694 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thales 20.05.2025 / 09:11:57 |
251.40 | 81.02% | 87.78% | 5.14% | -0.71% | 33.10% | 49.91% | 121.84% |
|
Societe Generale 20.05.2025 / 09:11:44 |
49.15 | 79.99% | 103.25% | 4.19% | 21.85% | 26.85% | 79.54% | 99.51% |
|
Bouygues 20.05.2025 / 09:11:44 |
39.30 | 35.33% | 14.05% | 5.50% | 4.38% | 20.20% | 10.52% | 22.16% |
|
Euronext Br Rg 20.05.2025 / 09:11:41 |
144.90 | 33.27% | 84.03% | -0.75% | 2.01% | 22.33% | 64.57% | 88.63% |
|
Orange 20.05.2025 / 09:11:50 |
13.060 | 32.98% | 24.08% | 6.09% | 2.31% | 14.94% | 20.84% | 10.71% |
|
Credit Agricole 20.05.2025 / 09:11:56 |
17.500 | 29.79% | 35.10% | 2.82% | 6.56% | 11.46% | 11.22% | 67.40% |
|
BNP Paribas A 20.05.2025 / 09:11:57 |
77.81 | 29.30% | 22.65% | -1.50% | 8.49% | 7.79% | 14.43% | 44.32% |
|
Vinci 20.05.2025 / 09:11:54 |
127.85 | 27.88% | 12.29% | 4.32% | 8.58% | 16.78% | 10.88% | 40.43% |
|
Safran 20.05.2025 / 09:11:02 |
259.60 | 22.15% | 61.83% | 3.39% | 21.25% | 5.94% | 22.31% | 169.14% |
|
AXA 20.05.2025 / 09:11:17 |
41.78 | 21.14% | 41.08% | 3.29% | 4.32% | 11.43% | 23.28% | 80.54% |
|
ENGIE 20.05.2025 / 09:11:55 |
18.640 | 19.91% | 15.85% | 5.76% | -1.40% | 13.16% | 19.56% | 47.75% |
|
Air Liquide 20.05.2025 / 09:11:57 |
184.92 | 18.14% | 15.33% | 1.54% | 5.74% | 5.38% | 10.37% | 40.00% |
|
Saint-Gobain 20.05.2025 / 09:11:57 |
100.60 | 17.19% | 51.37% | -1.57% | 17.61% | 7.61% | 24.63% | 92.45% |
|
bioMerieux 20.05.2025 / 09:10:51 |
119.30 | 15.86% | 19.14% | 1.36% | 5.58% | 4.74% | 26.95% | 34.61% |
|
Danone 20.05.2025 / 09:11:28 |
74.74 | 14.81% | 26.86% | 4.77% | 1.60% | 7.73% | 24.65% | 37.57% |
|
LEGRAND 20.05.2025 / 09:11:54 |
108.00 | 14.54% | 14.29% | -0.55% | 17.37% | 3.47% | 5.93% | 36.94% |
|
Veolia Environnem 20.05.2025 / 09:11:23 |
31.00 | 13.75% | 8.16% | 3.84% | -0.61% | 10.56% | 0.36% | 22.70% |
|
Amundi 20.05.2025 / 09:10:22 |
72.75 | 12.73% | 17.86% | -2.87% | 11.07% | 6.13% | 3.78% | 35.45% |
|
EssilorLuxott 20.05.2025 / 09:10:57 |
260.70 | 11.29% | 43.31% | 2.32% | 3.00% | -6.83% | 24.68% | 78.68% |
|
L'Oreal 20.05.2025 / 09:11:55 |
378.80 | 10.66% | -16.04% | -1.74% | 4.33% | 8.82% | -15.21% | 22.58% |
|
Hermes Intl 20.05.2025 / 09:11:41 |
2'551.00 | 10.35% | 33.31% | -1.47% | 10.77% | -5.66% | 11.69% | 142.46% |
|
Michelin Rg 20.05.2025 / 09:11:53 |
34.59 | 8.39% | 6.25% | 0.26% | 14.01% | 4.72% | -8.08% | 19.60% |
|
Sartorius Sted 20.05.2025 / 09:11:57 |
199.20 | 7.82% | -15.28% | -2.21% | 2.23% | -0.75% | 2.10% | -33.05% |
|
France 40 20.05.2025 / 09:26:57 |
788.77 | 7.26% | 6.06% | 0.30% | 7.64% | -1.65% | -1.89% | 27.28% |
|
Airbus Br Rg 20.05.2025 / 09:11:55 |
161.88 | 4.66% | 16.09% | 0.68% | 21.77% | -1.36% | 0.36% | 52.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 20.05.2025 / 09:11:28 |
47.29 | -0.32% |
47.53 09:00 |
47.29 09:11 |
51.10 13.02.25 |
34.84 07.04.25 |
3'526 |
|
ADP 20.05.2025 / 09:11:17 |
117.30 | 0.26% |
117.50 09:00 |
117.20 09:02 |
118.25 17.02.25 |
89.5 07.04.25 |
959 |
|
Air Liquide 20.05.2025 / 09:11:57 |
184.92 | 0.14% |
185.05 09:00 |
184.48 09:08 |
187.14 16.05.25 |
154.18 02.01.25 |
12'782 |
|
Airbus Br Rg 20.05.2025 / 09:11:55 |
161.88 | -0.15% |
162.66 09:00 |
161.78 09:07 |
177.30 03.03.25 |
126.4 07.04.25 |
14'995 |
|
Amundi 20.05.2025 / 09:10:22 |
72.75 | 0.21% |
73.15 09:00 |
72.75 09:10 |
76.00 25.03.25 |
56.45 07.04.25 |
1'065 |
|
AXA 20.05.2025 / 09:11:17 |
41.78 | 0.42% |
41.89 09:00 |
41.73 09:08 |
42.60 02.05.25 |
33.17 13.01.25 |
21'874 |
|
bioMerieux 20.05.2025 / 09:10:51 |
119.30 | -0.42% |
119.80 09:00 |
119.30 09:08 |
120.80 16.05.25 |
101.7 03.01.25 |
447 |
|
BNP Paribas A 20.05.2025 / 09:11:57 |
77.81 | 1.36% |
77.86 09:11 |
77.17 09:02 |
81.93 26.03.25 |
57.91 02.01.25 |
30'408 |
|
Bouygues 20.05.2025 / 09:11:44 |
39.30 | 1.08% |
39.32 09:04 |
38.86 09:00 |
28.31 13.01.25 |
47'895 | |
|
Bureau Veritas 20.05.2025 / 09:11:21 |
30.16 | 0.33% |
30.16 09:11 |
30.12 09:00 |
31.54 15.01.25 |
24.22 07.04.25 |
6'437 |
|
Capgemini 20.05.2025 / 09:11:40 |
148.65 | -1.39% |
148.80 09:10 |
147.45 09:02 |
186.65 14.02.25 |
112.3 07.04.25 |
7'173 |
|
Credit Agricole 20.05.2025 / 09:11:56 |
17.500 | 0.79% |
17.525 09:04 |
17.420 09:00 |
17.525 20.05.25 |
13.0975 02.01.25 |
60'531 |
|
Danone 20.05.2025 / 09:11:28 |
74.74 | 0.40% |
74.86 09:03 |
74.60 09:09 |
77.16 02.05.25 |
63.52 16.01.25 |
8'867 |
|
Dassault Syst 20.05.2025 / 09:11:52 |
33.78 | -0.15% |
33.85 09:00 |
33.78 09:04 |
41.17 06.02.25 |
30.57 24.04.25 |
4'488 |
|
ENGIE 20.05.2025 / 09:11:55 |
18.640 | 1.14% |
18.660 09:04 |
18.550 09:00 |
18.995 03.04.25 |
15.325 29.01.25 |
61'175 |
|
EssilorLuxott 20.05.2025 / 09:10:57 |
260.70 | 0.17% |
261.50 09:00 |
260.60 09:06 |
297.95 14.02.25 |
226 07.04.25 |
1'648 |
|
Euronext Br Rg 20.05.2025 / 09:11:41 |
144.90 | 0.21% |
145.00 09:01 |
144.40 09:06 |
150.95 09.05.25 |
104.6 14.01.25 |
1'897 |
|
France 40 20.05.2025 / 09:26:57 |
788.77 | 0.22% |
789.91 09:03 |
786.83 09:00 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 20.05.2025 / 09:11:41 |
2'551.00 | -0.27% |
2'565.00 09:02 |
2'551.00 09:11 |
2'956.00 14.02.25 |
2097 07.04.25 |
220 |
|
Kering 20.05.2025 / 09:11:51 |
175.08 | -0.42% |
176.66 09:00 |
175.08 09:11 |
283.33 14.02.25 |
149.8 07.04.25 |
7'382 |
|
L'Oreal 20.05.2025 / 09:11:55 |
378.80 | 0.12% |
379.30 09:00 |
378.35 09:00 |
394.65 02.05.25 |
323.7 15.01.25 |
4'756 |
|
LEGRAND 20.05.2025 / 09:11:54 |
108.00 | 0.42% |
108.30 09:01 |
107.88 09:06 |
111.98 20.02.25 |
82.92 07.04.25 |
1'666 |
|
LVMH 20.05.2025 / 09:11:57 |
497.20 | -0.13% |
500.15 09:07 |
497.05 09:11 |
762.80 28.01.25 |
471.2 22.04.25 |
4'797 |
|
Michelin Rg 20.05.2025 / 09:11:53 |
34.59 | 0.29% |
34.65 09:06 |
34.49 09:00 |
35.70 11.03.25 |
28.47 09.04.25 |
17'210 |
|
Orange 20.05.2025 / 09:11:50 |
13.060 | 2.15% |
13.120 09:03 |
12.980 09:00 |
13.120 20.05.25 |
9.442 08.01.25 |
476'694 |