×
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
- 03.04.2025 - 17:30:02
- 758.90
- -3.20%
- -25.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 03.04.2025 / 17:30:00 |
40.31 | -5.13% | -2.18 | 40.30 | 40.33 | 0 | |
|
ADP 03.04.2025 / 17:30:00 |
95.70 | 1.32% | 1.25 | 96.30 | 96.30 | 0 | |
|
Air Liquide 03.04.2025 / 17:30:00 |
173.90 | -2.06% | -3.66 | 174.30 | 174.30 | 0 | |
|
Airbus Br Rg 03.04.2025 / 17:30:00 |
158.16 | -2.87% | -4.68 | 158.02 | 158.02 | 0 | |
|
Amundi 03.04.2025 / 17:30:00 |
66.50 | -2.35% | -1.60 | 66.25 | 66.85 | 0 | |
|
AXA 03.04.2025 / 17:30:00 |
39.63 | -1.77% | -0.72 | 39.73 | 39.73 | 0 | |
|
bioMerieux 03.04.2025 / 17:30:00 |
119.05 | 1.93% | 2.25 | 118.90 | 118.90 | 0 | |
|
BNP Paribas A 03.04.2025 / 17:30:00 |
73.87 | -4.83% | -3.75 | 73.70 | 73.70 | 0 | |
|
Bouygues 03.04.2025 / 17:30:00 |
36.98 | 0.27% | 0.10 | 37.06 | 37.06 | 0 | |
|
Bureau Veritas 03.04.2025 / 17:30:00 |
26.91 | -4.00% | -1.12 | 26.84 | 26.84 | 0 | |
|
Capgemini 03.04.2025 / 17:30:00 |
134.45 | -3.52% | -4.90 | 135.15 | 135.15 | 0 | |
|
Credit Agricole 03.04.2025 / 17:30:00 |
16.470 | -3.29% | -0.56 | 16.470 | 16.470 | 0 | |
|
Danone 03.04.2025 / 17:30:00 |
72.81 | 3.44% | 2.42 | 72.98 | 72.98 | 0 | |
|
Dassault Syst 03.04.2025 / 17:30:00 |
33.67 | -5.11% | -1.82 | 33.84 | 33.84 | 0 | |
|
ENGIE 03.04.2025 / 17:30:00 |
18.890 | 2.51% | 0.46 | 18.920 | 18.920 | 0 | |
|
EssilorLuxott 03.04.2025 / 17:30:00 |
248.70 | -7.06% | -18.90 | 248.30 | 248.30 | 0 | |
|
Euronext Br Rg 03.04.2025 / 17:30:00 |
139.90 | 2.38% | 3.25 | 139.80 | 139.80 | 0 | |
|
France 40 03.04.2025 / 17:30:02 |
758.90 | -3.20% | -25.08 | 0 | |||
|
Hermes Intl 03.04.2025 / 17:30:00 |
2'329.00 | -4.06% | -98.50 | 2'339.00 | 2'339.00 | 0 | |
|
Kering 03.04.2025 / 17:30:00 |
178.04 | -7.15% | -13.70 | 177.58 | 177.58 | 0 | |
|
L'Oreal 03.04.2025 / 17:30:00 |
348.40 | -2.15% | -7.65 | 350.90 | 350.90 | 0 | |
|
LEGRAND 03.04.2025 / 17:30:00 |
93.20 | -5.59% | -5.52 | 93.14 | 93.14 | 0 | |
|
LVMH 03.04.2025 / 17:30:00 |
542.90 | -5.47% | -31.40 | 542.90 | 542.90 | 0 | |
|
Michelin Rg 03.04.2025 / 17:30:00 |
31.97 | -1.69% | -0.55 | 32.00 | 32.00 | 0 | |
|
Orange 03.04.2025 / 17:30:00 |
12.418 | 3.50% | 0.42 | 12.420 | 12.420 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thales 03.04.2025 / 17:30:00 |
253.20 | 77.35% | 83.97% | 1.36% | 1.97% | 76.08% | 60.35% | 119.08% |
|
Societe Generale 03.04.2025 / 17:30:00 |
38.45 | 49.58% | 68.91% | -11.53% | -8.68% | 40.28% | 50.73% | 66.31% |
|
BNP Paribas A 03.04.2025 / 17:30:00 |
73.87 | 30.74% | 24.01% | -7.19% | -4.73% | 23.20% | 9.99% | 50.16% |
|
Bouygues 03.04.2025 / 17:30:00 |
36.98 | 28.37% | 8.18% | -0.27% | 0.54% | 29.23% | -1.86% | 16.30% |
|
Credit Agricole 03.04.2025 / 17:30:00 |
16.470 | 27.30% | 32.51% | -3.71% | -0.75% | 22.41% | 16.19% | 55.95% |
|
Euronext Br Rg 03.04.2025 / 17:30:00 |
139.90 | 25.94% | 73.91% | 6.79% | 13.19% | 27.47% | 59.02% | 64.01% |
|
Orange 03.04.2025 / 17:30:00 |
12.418 | 24.79% | 16.44% | 5.32% | 6.70% | 28.65% | 14.42% | 11.46% |
|
Veolia Environnem 03.04.2025 / 17:30:00 |
32.57 | 20.10% | 14.20% | 1.61% | 6.63% | 20.77% | 7.88% | 10.50% |
|
ENGIE 03.04.2025 / 17:30:00 |
18.890 | 19.89% | 15.84% | 5.53% | 12.31% | 19.78% | 21.05% | 54.52% |
|
Vinci 03.04.2025 / 17:30:00 |
117.75 | 18.60% | 4.14% | -1.17% | -1.03% | 17.54% | 1.18% | 26.20% |
|
AXA 03.04.2025 / 17:30:00 |
39.63 | 17.47% | 36.81% | -1.17% | 1.96% | 15.29% | 13.72% | 50.71% |
|
Safran 03.04.2025 / 17:30:00 |
234.80 | 15.83% | 53.46% | -5.82% | -9.20% | 6.70% | 13.70% | 128.56% |
|
EssilorLuxott 03.04.2025 / 17:30:00 |
248.70 | 14.43% | 47.36% | -7.67% | -8.50% | 5.54% | 21.02% | 61.45% |
|
Air Liquide 03.04.2025 / 17:30:00 |
173.90 | 13.60% | 10.90% | -1.19% | -3.86% | 9.81% | 0.75% | 34.68% |
|
bioMerieux 03.04.2025 / 17:30:00 |
119.05 | 12.96% | 16.16% | 1.58% | 4.16% | 11.26% | 22.42% | 18.68% |
|
TotalEnergies 03.04.2025 / 17:30:00 |
56.61 | 11.35% | -3.70% | -6.54% | -0.12% | 2.38% | -15.57% | 26.87% |
|
Danone 03.04.2025 / 17:30:00 |
72.81 | 8.56% | 19.96% | 2.88% | 3.01% | 11.11% | 25.53% | 40.02% |
|
Saint-Gobain 03.04.2025 / 17:30:00 |
88.24 | 7.74% | 39.15% | -10.18% | -16.91% | 2.55% | 18.78% | 71.68% |
|
Sanofi 03.04.2025 / 17:30:00 |
99.51 | 7.06% | 11.56% | -2.09% | -9.63% | 3.17% | 12.05% | 11.00% |
|
Dassault Syst 03.04.2025 / 17:30:00 |
33.67 | 6.08% | -19.78% | -8.63% | -17.11% | -2.43% | -15.49% | -19.97% |
|
Amundi 03.04.2025 / 17:30:00 |
66.50 | 5.75% | 10.55% | -11.10% | -7.64% | 8.66% | 1.53% | 9.49% |
|
LEGRAND 03.04.2025 / 17:30:00 |
93.20 | 5.13% | 4.91% | -6.85% | -13.02% | -3.62% | -2.41% | 13.29% |
|
Airbus Br Rg 03.04.2025 / 17:30:00 |
158.16 | 5.13% | 16.61% | -6.15% | -8.62% | 0.84% | -5.83% | 46.68% |
|
Hermes Intl 03.04.2025 / 17:30:00 |
2'329.00 | 4.72% | 26.51% | -5.78% | -10.53% | -2.10% | -2.31% | 91.07% |
|
L'Oreal 03.04.2025 / 17:30:00 |
348.40 | 4.14% | -20.99% | 1.78% | -4.89% | 4.75% | -17.14% | -3.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 03.04.2025 / 17:30:00 |
40.31 | -5.13% |
41.86 09:00 |
40.24 17:08 |
51.10 13.02.25 |
40.24 03.04.25 |
614'391 |
|
ADP 03.04.2025 / 17:30:00 |
95.70 | 1.32% |
96.00 10:59 |
93.00 09:02 |
118.25 17.02.25 |
93 03.04.25 |
88'860 |
|
Air Liquide 03.04.2025 / 17:30:00 |
173.90 | -2.06% |
177.34 10:32 |
173.08 13:54 |
185.78 11.03.25 |
154.18 02.01.25 |
705'293 |
|
Airbus Br Rg 03.04.2025 / 17:30:00 |
158.16 | -2.87% |
159.20 10:49 |
153.74 09:02 |
177.30 03.03.25 |
153.74 03.04.25 |
1'401'778 |
|
Amundi 03.04.2025 / 17:30:00 |
66.50 | -2.35% |
67.50 09:41 |
66.20 09:12 |
76.00 25.03.25 |
60.875 13.01.25 |
238'576 |
|
AXA 03.04.2025 / 17:30:00 |
39.63 | -1.77% |
40.09 09:23 |
39.43 15:23 |
40.50 02.04.25 |
33.17 13.01.25 |
2'249'785 |
|
bioMerieux 03.04.2025 / 17:30:00 |
119.05 | 1.93% |
120.00 14:31 |
116.00 09:02 |
120.00 07.03.25 |
101.7 03.01.25 |
223'687 |
|
BNP Paribas A 03.04.2025 / 17:30:00 |
73.87 | -4.83% |
75.94 09:00 |
73.79 17:05 |
81.93 26.03.25 |
57.91 02.01.25 |
2'923'820 |
|
Bouygues 03.04.2025 / 17:30:00 |
36.98 | 0.27% |
37.10 10:58 |
36.36 09:14 |
37.18 02.04.25 |
28.31 13.01.25 |
461'464 |
|
Bureau Veritas 03.04.2025 / 17:30:00 |
26.91 | -4.00% |
27.76 09:08 |
26.36 15:21 |
31.54 15.01.25 |
26.36 03.04.25 |
1'633'966 |
|
Capgemini 03.04.2025 / 17:30:00 |
134.45 | -3.52% |
138.75 10:18 |
133.45 16:46 |
186.65 14.02.25 |
133.45 03.04.25 |
279'658 |
|
Credit Agricole 03.04.2025 / 17:30:00 |
16.470 | -3.29% |
16.775 09:00 |
16.358 09:15 |
17.345 26.03.25 |
13.0975 02.01.25 |
2'340'584 |
|
Danone 03.04.2025 / 17:30:00 |
72.81 | 3.44% |
73.30 17:18 |
71.32 09:14 |
73.30 03.04.25 |
63.52 16.01.25 |
1'234'110 |
|
Dassault Syst 03.04.2025 / 17:30:00 |
33.67 | -5.11% |
35.02 09:00 |
33.67 17:29 |
41.17 06.02.25 |
32.26 03.01.25 |
1'069'871 |
|
ENGIE 03.04.2025 / 17:30:00 |
18.890 | 2.51% |
18.995 16:50 |
18.450 09:15 |
18.995 03.04.25 |
15.325 29.01.25 |
4'165'685 |
|
EssilorLuxott 03.04.2025 / 17:30:00 |
248.70 | -7.06% |
258.55 09:00 |
244.15 15:21 |
297.95 14.02.25 |
229.2 06.01.25 |
796'180 |
|
Euronext Br Rg 03.04.2025 / 17:30:00 |
139.90 | 2.38% |
140.45 17:17 |
135.00 13:26 |
140.45 03.04.25 |
104.6 14.01.25 |
279'591 |
|
France 40 03.04.2025 / 17:30:02 |
758.90 | -3.20% |
783.98 09:00 |
758.07 17:05 |
823.59 03.03.25 |
724.8671 03.01.25 |
|
|
Hermes Intl 03.04.2025 / 17:30:00 |
2'329.00 | -4.06% |
2'375.00 09:00 |
2'321.00 16:14 |
2'956.00 14.02.25 |
2224.5 03.01.25 |
55'532 |
|
Kering 03.04.2025 / 17:30:00 |
178.04 | -7.15% |
188.92 10:59 |
177.32 17:25 |
283.33 14.02.25 |
177.32 03.04.25 |
529'587 |
|
L'Oreal 03.04.2025 / 17:30:00 |
348.40 | -2.15% |
356.83 10:11 |
345.65 16:40 |
370.85 10.03.25 |
323.7 15.01.25 |
363'295 |
|
LEGRAND 03.04.2025 / 17:30:00 |
93.20 | -5.59% |
96.36 09:36 |
91.94 13:54 |
111.98 20.02.25 |
91.94 03.04.25 |
850'903 |
|
LVMH 03.04.2025 / 17:30:00 |
542.90 | -5.47% |
567.00 09:00 |
541.25 16:14 |
762.80 28.01.25 |
541.25 03.04.25 |
552'417 |
|
Michelin Rg 03.04.2025 / 17:30:00 |
31.97 | -1.69% |
32.36 09:32 |
31.66 13:52 |
35.70 11.03.25 |
30.685 13.01.25 |
1'006'503 |
|
Orange 03.04.2025 / 17:30:00 |
12.418 | 3.50% |
12.425 17:27 |
12.080 09:03 |
12.425 03.04.25 |
9.442 08.01.25 |
6'495'331 |