×
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
- 20.11.2025 - 09:53:20
- 804.01
- 0.95%
- 7.58
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 20.11.2025 / 09:35:21 |
45.52 | 0.15% | 0.07 | 45.52 | 45.55 | 12'194 | |
|
ADP 20.11.2025 / 09:36:03 |
120.00 | -0.37% | -0.45 | 119.90 | 120.10 | 5'933 | |
|
Air Liquide 20.11.2025 / 09:38:23 |
166.32 | 0.37% | 0.62 | 166.30 | 166.34 | 10'253 | |
|
Airbus Br Rg 20.11.2025 / 09:38:17 |
206.20 | 1.44% | 2.93 | 206.15 | 206.25 | 56'563 | |
|
Amundi 20.11.2025 / 09:37:15 |
65.53 | 1.35% | 0.88 | 65.50 | 65.60 | 1'314 | |
|
AXA 20.11.2025 / 09:38:21 |
38.09 | 0.62% | 0.24 | 38.08 | 38.10 | 182'520 | |
|
bioMerieux 20.11.2025 / 09:32:16 |
105.60 | -0.56% | -0.60 | 105.50 | 105.70 | 2'654 | |
|
BNP Paribas A 20.11.2025 / 09:38:24 |
70.92 | 5.73% | 3.85 | 70.89 | 70.93 | 799'653 | |
|
Bouygues 20.11.2025 / 09:37:25 |
41.42 | 0.22% | 0.09 | 41.41 | 41.44 | 19'119 | |
|
Bureau Veritas 20.11.2025 / 09:36:29 |
27.54 | 0.33% | 0.09 | 27.52 | 27.56 | 29'038 | |
|
Capgemini 20.11.2025 / 09:38:16 |
128.60 | 0.65% | 0.83 | 128.55 | 128.70 | 8'579 | |
|
Credit Agricole 20.11.2025 / 09:36:46 |
16.130 | 1.32% | 0.21 | 16.140 | 16.150 | 97'558 | |
|
Danone 20.11.2025 / 09:38:21 |
77.66 | -0.17% | -0.13 | 77.66 | 77.70 | 16'444 | |
|
Dassault Syst 20.11.2025 / 09:38:03 |
23.46 | 0.17% | 0.04 | 23.45 | 23.47 | 53'789 | |
|
Eiffage 20.11.2025 / 09:38:15 |
112.55 | -0.40% | -0.45 | 112.50 | 112.60 | 48'274 | |
|
ENGIE 20.11.2025 / 09:38:16 |
21.80 | 0.95% | 0.21 | 21.79 | 21.82 | 245'973 | |
|
EssilorLuxott 20.11.2025 / 09:38:22 |
311.65 | 0.48% | 1.50 | 311.60 | 311.70 | 15'385 | |
|
Euronext Br Rg 20.11.2025 / 09:38:11 |
127.00 | -0.08% | -0.10 | 127.00 | 127.10 | 3'947 | |
|
France 40 20.11.2025 / 09:53:24 |
803.99 | 0.95% | 7.56 | 0 | |||
|
Hermes Intl 20.11.2025 / 09:38:24 |
2'134.00 | 0.90% | 19.00 | 2'133.00 | 2'135.00 | 1'615 | |
|
Kering 20.11.2025 / 09:38:22 |
302.20 | 1.17% | 3.50 | 302.15 | 302.30 | 18'229 | |
|
L'Oreal 20.11.2025 / 09:37:58 |
352.90 | 0.28% | 1.00 | 352.85 | 353.00 | 8'227 | |
|
LEGRAND 20.11.2025 / 09:38:24 |
132.60 | 2.79% | 3.60 | 132.50 | 132.65 | 79'119 | |
|
LVMH 20.11.2025 / 09:38:24 |
618.05 | 1.04% | 6.35 | 617.90 | 618.10 | 14'465 | |
|
Michelin Rg 20.11.2025 / 09:37:57 |
27.54 | -0.92% | -0.26 | 27.54 | 27.55 | 133'130 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 20.11.2025 / 09:38:19 |
57.74 | 109.84% | 136.96% | -2.27% | 7.26% | 10.11% | 117.03% | 136.91% |
|
Thales 20.11.2025 / 09:37:54 |
235.90 | 68.06% | 74.34% | -3.24% | -9.76% | 4.33% | 54.59% | 99.44% |
|
Bouygues 20.11.2025 / 09:37:25 |
41.42 | 43.86% | 21.24% | -0.93% | 0.12% | 12.40% | 44.45% | 43.06% |
|
Orange 20.11.2025 / 09:38:22 |
13.735 | 43.77% | 34.15% | -4.25% | -3.07% | 0.07% | 39.33% | 40.96% |
|
Safran 20.11.2025 / 09:38:13 |
303.15 | 41.47% | 87.41% | -1.35% | -1.51% | 5.48% | 38.14% | 160.46% |
|
ENGIE 20.11.2025 / 09:38:16 |
21.80 | 40.50% | 35.75% | -0.75% | 10.27% | 22.52% | 41.28% | 50.17% |
|
LEGRAND 20.11.2025 / 09:38:24 |
132.60 | 37.38% | 37.09% | 1.34% | -9.40% | 1.12% | 38.63% | 62.39% |
|
Eiffage 20.11.2025 / 09:38:15 |
112.55 | 33.32% | 16.83% | 0.09% | -0.09% | 4.31% | 32.87% | 21.11% |
|
EssilorLuxott 20.11.2025 / 09:38:22 |
311.65 | 32.63% | 70.79% | -2.46% | -0.11% | 18.27% | 33.93% | 78.92% |
|
Airbus Br Rg 20.11.2025 / 09:38:17 |
206.20 | 31.23% | 45.56% | -1.74% | -0.61% | 15.22% | 47.48% | 77.32% |
|
Kering 20.11.2025 / 09:38:22 |
302.20 | 24.12% | -25.14% | -5.34% | -12.07% | 28.84% | 45.29% | -45.80% |
|
Danone 20.11.2025 / 09:38:21 |
77.66 | 19.97% | 32.57% | -2.58% | -0.84% | 9.24% | 20.25% | 55.94% |
|
Credit Agricole 20.11.2025 / 09:36:46 |
16.130 | 19.01% | 23.87% | -2.66% | -1.65% | 2.95% | 21.62% | 64.04% |
|
Vinci 20.11.2025 / 09:38:24 |
116.58 | 18.55% | 4.10% | -3.32% | -5.19% | -0.70% | 15.74% | 23.80% |
|
Euronext Br Rg 20.11.2025 / 09:38:11 |
127.00 | 17.14% | 61.76% | -0.12% | 0.04% | -10.37% | 21.24% | 81.16% |
|
BNP Paribas A 20.11.2025 / 09:38:24 |
70.92 | 12.97% | 7.16% | 1.77% | 3.15% | -7.73% | 21.53% | 25.81% |
|
AXA 20.11.2025 / 09:38:21 |
38.09 | 10.22% | 28.37% | -2.16% | -3.39% | -4.49% | 11.24% | 39.63% |
|
France 40 20.11.2025 / 09:53:24 |
803.99 | 9.33% | 7.32% | -2.19% | -2.15% | 3.59% | 11.93% | 21.40% |
|
ADP 20.11.2025 / 09:36:03 |
120.00 | 7.26% | 2.69% | -2.44% | -2.60% | 5.63% | 11.63% | -16.41% |
|
Air Liquide 20.11.2025 / 09:38:23 |
166.32 | 6.01% | 3.49% | -4.23% | -3.73% | -6.25% | 4.92% | 33.39% |
|
Veolia Environnem 20.11.2025 / 09:37:50 |
28.78 | 4.75% | -0.40% | -2.77% | -3.26% | 1.77% | 3.02% | 14.81% |
|
TotalEnergies 20.11.2025 / 09:38:24 |
56.06 | 4.25% | -9.84% | -0.31% | 3.50% | 5.67% | -2.15% | -3.24% |
|
L'Oreal 20.11.2025 / 09:37:58 |
352.90 | 2.92% | -21.91% | -1.45% | -6.19% | -12.31% | 8.87% | 1.09% |
|
bioMerieux 20.11.2025 / 09:32:16 |
105.60 | 2.71% | 5.62% | -2.40% | -6.92% | -10.36% | 9.77% | 8.99% |
|
Amundi 20.11.2025 / 09:37:15 |
65.53 | 0.39% | 4.95% | -2.42% | -0.68% | 3.11% | -2.60% | 19.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 20.11.2025 / 09:35:21 |
45.52 | 0.15% |
45.81 09:10 |
45.48 09:32 |
51.10 13.02.25 |
34.84 07.04.25 |
12'194 |
|
ADP 20.11.2025 / 09:36:03 |
120.00 | -0.37% |
121.20 09:01 |
120.00 09:23 |
124.90 20.08.25 |
89.5 07.04.25 |
5'933 |
|
Air Liquide 20.11.2025 / 09:38:23 |
166.32 | 0.37% |
166.58 09:00 |
166.12 09:17 |
187.14 16.05.25 |
154.18 02.01.25 |
10'253 |
|
Airbus Br Rg 20.11.2025 / 09:38:17 |
206.20 | 1.44% |
206.60 09:29 |
204.30 09:00 |
216.90 30.10.25 |
126.4 07.04.25 |
56'563 |
|
Amundi 20.11.2025 / 09:37:15 |
65.53 | 1.35% |
65.65 09:01 |
65.30 09:00 |
76.00 25.03.25 |
56.45 07.04.25 |
1'314 |
|
AXA 20.11.2025 / 09:38:21 |
38.09 | 0.62% |
38.10 09:34 |
37.87 09:00 |
43.60 15.08.25 |
33.17 13.01.25 |
182'520 |
|
bioMerieux 20.11.2025 / 09:32:16 |
105.60 | -0.56% |
106.40 09:01 |
105.50 09:29 |
128.30 20.08.25 |
101.7 03.01.25 |
2'654 |
|
BNP Paribas A 20.11.2025 / 09:38:24 |
70.92 | 5.73% |
71.50 09:01 |
70.30 09:12 |
84.69 15.08.25 |
57.91 02.01.25 |
799'653 |
|
Bouygues 20.11.2025 / 09:37:25 |
41.42 | 0.22% |
41.68 09:01 |
41.28 09:23 |
42.44 15.10.25 |
28.31 13.01.25 |
19'119 |
|
Bureau Veritas 20.11.2025 / 09:36:29 |
27.54 | 0.33% |
27.59 09:08 |
27.48 09:00 |
31.54 15.01.25 |
24.22 07.04.25 |
29'038 |
|
Capgemini 20.11.2025 / 09:38:16 |
128.60 | 0.65% |
129.80 09:09 |
128.20 09:25 |
186.65 14.02.25 |
112.3 07.04.25 |
8'579 |
|
Credit Agricole 20.11.2025 / 09:36:46 |
16.130 | 1.32% |
16.208 09:01 |
16.035 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
97'558 |
|
Danone 20.11.2025 / 09:38:21 |
77.66 | -0.17% |
77.80 09:15 |
77.43 09:22 |
80.14 14.11.25 |
63.52 16.01.25 |
16'444 |
|
Dassault Syst 20.11.2025 / 09:38:03 |
23.46 | 0.17% |
23.55 09:08 |
23.33 09:00 |
41.17 06.02.25 |
22.96 19.11.25 |
53'789 |
|
Eiffage 20.11.2025 / 09:38:15 |
112.55 | -0.40% |
113.90 09:01 |
111.90 09:18 |
127.90 20.05.25 |
82.16 13.01.25 |
48'274 |
|
ENGIE 20.11.2025 / 09:38:16 |
21.80 | 0.95% |
21.84 09:37 |
21.62 09:00 |
22.09 17.11.25 |
15.325 29.01.25 |
245'973 |
|
EssilorLuxott 20.11.2025 / 09:38:22 |
311.65 | 0.48% |
312.40 09:02 |
310.95 09:32 |
323.90 13.11.25 |
226 07.04.25 |
15'385 |
|
Euronext Br Rg 20.11.2025 / 09:38:11 |
127.00 | -0.08% |
127.30 09:02 |
126.60 09:00 |
153.35 18.07.25 |
104.6 14.01.25 |
3'947 |
|
France 40 20.11.2025 / 09:53:24 |
803.99 | 0.95% |
805.15 09:10 |
796.43 09:00 |
830.14 13.11.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 20.11.2025 / 09:38:24 |
2'134.00 | 0.90% |
2'156.00 09:06 |
2'128.00 09:32 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
1'615 |
|
Kering 20.11.2025 / 09:38:22 |
302.20 | 1.17% |
303.40 09:05 |
299.65 09:00 |
354.30 23.10.25 |
149.8 07.04.25 |
18'229 |
|
L'Oreal 20.11.2025 / 09:37:58 |
352.90 | 0.28% |
354.05 09:06 |
351.85 09:16 |
408.35 28.08.25 |
323.7 15.01.25 |
8'227 |
|
LEGRAND 20.11.2025 / 09:38:24 |
132.60 | 2.79% |
132.80 09:00 |
131.85 09:05 |
150.40 03.11.25 |
82.92 07.04.25 |
79'119 |
|
LVMH 20.11.2025 / 09:38:24 |
618.05 | 1.04% |
622.40 09:05 |
614.30 09:00 |
762.80 28.01.25 |
436.55 26.06.25 |
14'465 |
|
Michelin Rg 20.11.2025 / 09:37:57 |
27.54 | -0.92% |
27.81 09:00 |
27.45 09:20 |
35.70 11.03.25 |
25.51 14.10.25 |
133'130 |