×
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
- 15.07.2025 - 17:30:02
- 777.02
- -0.56%
- -4.41
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 15.07.2025 / 17:30:00 |
47.74 | -0.17% | -0.08 | 47.72 | 47.79 | 533'645 | |
|
ADP 15.07.2025 / 17:30:00 |
106.30 | -0.23% | -0.25 | 106.60 | 106.60 | 39'774 | |
|
Air Liquide 15.07.2025 / 17:30:00 |
173.74 | -0.55% | -0.96 | 173.80 | 173.80 | 237'994 | |
|
Airbus Br Rg 15.07.2025 / 17:30:00 |
180.14 | -1.72% | -3.16 | 180.14 | 180.14 | 930'881 | |
|
Amundi 15.07.2025 / 17:30:00 |
71.05 | -0.66% | -0.48 | 70.95 | 71.05 | 34'804 | |
|
AXA 15.07.2025 / 17:30:00 |
41.47 | -0.78% | -0.33 | 41.42 | 41.42 | 1'168'673 | |
|
bioMerieux 15.07.2025 / 17:30:00 |
118.60 | -0.92% | -1.10 | 118.60 | 119.00 | 54'292 | |
|
BNP Paribas A 15.07.2025 / 17:30:00 |
76.21 | -0.63% | -0.48 | 76.23 | 76.23 | 883'437 | |
|
Bouygues 15.07.2025 / 17:30:00 |
38.66 | -1.01% | -0.40 | 38.64 | 38.66 | 421'007 | |
|
Bureau Veritas 15.07.2025 / 17:30:00 |
27.78 | -0.71% | -0.20 | 27.82 | 27.82 | 358'725 | |
|
Capgemini 15.07.2025 / 17:30:00 |
136.90 | -0.62% | -0.85 | 136.90 | 136.90 | 221'298 | |
|
Credit Agricole 15.07.2025 / 17:30:00 |
15.860 | -1.11% | -0.18 | 15.565 | 16.165 | 1'616'750 | |
|
Danone 15.07.2025 / 17:30:00 |
67.80 | -0.59% | -0.40 | 67.88 | 67.88 | 540'463 | |
|
Dassault Syst 15.07.2025 / 17:30:00 |
31.74 | 0.46% | 0.15 | 31.73 | 31.75 | 552'504 | |
|
Eiffage 15.07.2025 / 17:30:00 |
116.30 | -1.34% | -1.58 | 115.80 | 116.40 | 98'768 | |
|
ENGIE 15.07.2025 / 17:30:00 |
19.485 | -1.32% | -0.26 | 19.410 | 19.490 | 1'583'157 | |
|
EssilorLuxott 15.07.2025 / 17:30:00 |
243.35 | -0.18% | -0.45 | 242.20 | 242.20 | 176'423 | |
|
Euronext Br Rg 15.07.2025 / 17:30:00 |
148.20 | -0.70% | -1.05 | 148.10 | 148.40 | 45'363 | |
|
France 40 15.07.2025 / 17:30:02 |
777.02 | -0.56% | -4.41 | 0 | |||
|
Hermes Intl 15.07.2025 / 17:30:00 |
2'397.00 | -0.50% | -12.00 | 2'397.00 | 2'397.00 | 15'910 | |
|
Kering 15.07.2025 / 17:30:00 |
196.86 | 0.36% | 0.70 | 196.84 | 196.88 | 111'489 | |
|
L'Oreal 15.07.2025 / 17:30:00 |
367.45 | -1.67% | -6.25 | 367.60 | 367.60 | 202'814 | |
|
LEGRAND 15.07.2025 / 17:30:00 |
113.60 | 1.07% | 1.20 | 113.60 | 113.60 | 198'315 | |
|
LVMH 15.07.2025 / 17:30:00 |
478.25 | -0.45% | -2.15 | 477.35 | 477.35 | 328'255 | |
|
Michelin Rg 15.07.2025 / 17:30:00 |
32.03 | -0.50% | -0.16 | 32.05 | 32.05 | 375'920 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 15.07.2025 / 17:30:00 |
49.36 | 85.62% | 109.61% | -0.96% | 2.77% | 22.38% | 110.99% | 162.35% |
|
Thales 15.07.2025 / 17:30:00 |
248.40 | 83.54% | 90.40% | 1.18% | 0.34% | -1.90% | 62.67% | 111.93% |
|
Eiffage 15.07.2025 / 17:30:00 |
116.30 | 39.07% | 21.87% | -0.09% | -0.98% | 2.24% | 25.97% | 37.54% |
|
Euronext Br Rg 15.07.2025 / 17:30:00 |
148.20 | 37.56% | 89.95% | 1.30% | 4.18% | 4.33% | 60.74% | 97.26% |
|
Orange 15.07.2025 / 17:30:00 |
13.073 | 37.30% | 28.11% | 0.13% | 2.73% | 2.41% | 31.66% | 25.09% |
|
Bouygues 15.07.2025 / 17:30:00 |
38.66 | 35.94% | 14.56% | -0.45% | 3.01% | 2.68% | 19.80% | 41.35% |
|
Safran 15.07.2025 / 17:30:00 |
280.00 | 32.95% | 76.13% | 1.67% | 7.61% | 30.78% | 38.10% | 178.84% |
|
BNP Paribas A 15.07.2025 / 17:30:00 |
76.21 | 29.17% | 22.53% | -0.08% | 0.55% | 6.26% | 22.09% | 86.57% |
|
ENGIE 15.07.2025 / 17:30:00 |
19.485 | 28.46% | 24.12% | -0.71% | -0.26% | 3.07% | 40.51% | 82.25% |
|
Vinci 15.07.2025 / 17:30:00 |
124.00 | 25.95% | 10.59% | -0.56% | -0.16% | 5.31% | 17.84% | 47.54% |
|
AXA 15.07.2025 / 17:30:00 |
41.47 | 21.69% | 41.73% | 0.11% | -0.31% | 3.55% | 29.67% | 101.42% |
|
Credit Agricole 15.07.2025 / 17:30:00 |
15.860 | 19.88% | 24.79% | -0.94% | -0.08% | -3.43% | 16.02% | 96.47% |
|
LEGRAND 15.07.2025 / 17:30:00 |
113.60 | 19.70% | 19.45% | 0.62% | 2.34% | 23.45% | 18.35% | 57.11% |
|
Airbus Br Rg 15.07.2025 / 17:30:00 |
180.14 | 18.33% | 31.26% | 0.88% | 11.92% | 35.50% | 35.14% | 84.00% |
|
Saint-Gobain 15.07.2025 / 17:30:00 |
99.66 | 15.82% | 49.59% | 1.05% | 3.00% | 16.51% | 25.45% | 144.95% |
|
bioMerieux 15.07.2025 / 17:30:00 |
118.60 | 15.76% | 19.05% | -0.17% | -0.71% | 4.96% | 26.81% | 16.10% |
|
Veolia Environnem 15.07.2025 / 17:30:00 |
30.28 | 14.03% | 8.42% | 0.92% | 1.36% | -2.92% | 6.36% | 37.52% |
|
STMicroelectr Br Rg 15.07.2025 / 17:30:00 |
27.44 | 11.92% | -39.81% | -0.88% | 8.49% | 51.40% | -29.09% | -12.95% |
|
Air Liquide 15.07.2025 / 17:30:00 |
173.74 | 11.77% | 9.11% | -0.73% | -4.70% | -0.65% | 6.56% | 54.65% |
|
Amundi 15.07.2025 / 17:30:00 |
71.05 | 11.06% | 16.11% | 2.86% | 6.20% | 8.47% | 8.23% | 43.28% |
|
L'Oreal 15.07.2025 / 17:30:00 |
367.45 | 9.30% | -17.08% | -1.37% | -0.30% | 1.20% | -8.22% | 11.62% |
|
France 40 15.07.2025 / 17:30:02 |
777.02 | 5.66% | 5.30% | 0.13% | 1.16% | 6.03% | 3.72% | 33.00% |
|
Danone 15.07.2025 / 17:30:00 |
67.80 | 5.18% | 16.22% | 0.40% | -5.47% | -7.83% | 16.10% | 28.58% |
|
Sartorius Sted 15.07.2025 / 17:30:00 |
195.68 | 4.31% | -18.03% | -2.50% | -1.41% | 0.42% | 14.77% | -41.03% |
|
EssilorLuxott 15.07.2025 / 17:30:00 |
243.35 | 4.25% | 34.25% | 1.67% | 1.27% | -3.85% | 22.35% | 66.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 15.07.2025 / 17:30:00 |
47.74 | -0.17% |
48.28 09:55 |
47.43 16:08 |
51.10 13.02.25 |
34.84 07.04.25 |
533'645 |
|
ADP 15.07.2025 / 17:30:00 |
106.30 | -0.23% |
107.20 09:00 |
105.85 13:47 |
119.00 20.05.25 |
89.5 07.04.25 |
39'774 |
|
Air Liquide 15.07.2025 / 17:30:00 |
173.74 | -0.55% |
175.14 09:00 |
173.47 17:01 |
187.14 16.05.25 |
154.18 02.01.25 |
237'994 |
|
Airbus Br Rg 15.07.2025 / 17:30:00 |
180.14 | -1.72% |
183.74 09:09 |
179.92 17:26 |
184.32 10.07.25 |
126.4 07.04.25 |
930'881 |
|
Amundi 15.07.2025 / 17:30:00 |
71.05 | -0.66% |
72.05 09:12 |
70.95 17:27 |
76.00 25.03.25 |
56.45 07.04.25 |
34'804 |
|
AXA 15.07.2025 / 17:30:00 |
41.47 | -0.78% |
42.15 09:00 |
41.43 17:26 |
42.98 09.06.25 |
33.17 13.01.25 |
1'168'673 |
|
bioMerieux 15.07.2025 / 17:30:00 |
118.60 | -0.92% |
120.20 13:57 |
118.60 17:24 |
122.50 12.06.25 |
101.7 03.01.25 |
54'292 |
|
BNP Paribas A 15.07.2025 / 17:30:00 |
76.21 | -0.63% |
77.02 09:00 |
76.02 15:43 |
81.93 26.03.25 |
57.91 02.01.25 |
883'437 |
|
Bouygues 15.07.2025 / 17:30:00 |
38.66 | -1.01% |
38.93 09:00 |
38.52 09:04 |
39.73 23.05.25 |
28.31 13.01.25 |
421'007 |
|
Bureau Veritas 15.07.2025 / 17:30:00 |
27.78 | -0.71% |
28.16 12:09 |
27.78 17:26 |
31.54 15.01.25 |
24.22 07.04.25 |
358'725 |
|
Capgemini 15.07.2025 / 17:30:00 |
136.90 | -0.62% |
139.90 10:07 |
136.55 17:10 |
186.65 14.02.25 |
112.3 07.04.25 |
221'298 |
|
Credit Agricole 15.07.2025 / 17:30:00 |
15.860 | -1.11% |
16.075 09:00 |
15.833 16:59 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'616'750 |
|
Danone 15.07.2025 / 17:30:00 |
67.80 | -0.59% |
68.32 09:00 |
67.80 17:26 |
77.16 02.05.25 |
63.52 16.01.25 |
540'463 |
|
Dassault Syst 15.07.2025 / 17:30:00 |
31.74 | 0.46% |
31.93 14:36 |
31.50 09:05 |
41.17 06.02.25 |
30.18 26.06.25 |
552'504 |
|
Eiffage 15.07.2025 / 17:30:00 |
116.30 | -1.34% |
118.15 09:00 |
116.20 12:50 |
127.90 20.05.25 |
82.16 13.01.25 |
98'768 |
|
ENGIE 15.07.2025 / 17:30:00 |
19.485 | -1.32% |
19.815 09:00 |
19.460 16:36 |
20.14 01.07.25 |
15.325 29.01.25 |
1'583'157 |
|
EssilorLuxott 15.07.2025 / 17:30:00 |
243.35 | -0.18% |
244.90 09:11 |
242.00 16:25 |
297.95 14.02.25 |
226 07.04.25 |
176'423 |
|
Euronext Br Rg 15.07.2025 / 17:30:00 |
148.20 | -0.70% |
149.20 09:00 |
148.10 09:08 |
150.95 09.05.25 |
104.6 14.01.25 |
45'363 |
|
France 40 15.07.2025 / 17:30:02 |
777.02 | -0.56% |
783.70 10:06 |
776.73 17:26 |
823.59 03.03.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 15.07.2025 / 17:30:00 |
2'397.00 | -0.50% |
2'428.00 12:31 |
2'393.50 16:59 |
2'956.00 14.02.25 |
2097 07.04.25 |
15'910 |
|
Kering 15.07.2025 / 17:30:00 |
196.86 | 0.36% |
200.10 14:31 |
196.38 17:19 |
283.33 14.02.25 |
149.8 07.04.25 |
111'489 |
|
L'Oreal 15.07.2025 / 17:30:00 |
367.45 | -1.67% |
372.70 09:22 |
367.10 15:58 |
394.65 02.05.25 |
323.7 15.01.25 |
202'814 |
|
LEGRAND 15.07.2025 / 17:30:00 |
113.60 | 1.07% |
114.23 15:24 |
112.80 09:00 |
114.95 10.07.25 |
82.92 07.04.25 |
198'315 |
|
LVMH 15.07.2025 / 17:30:00 |
478.25 | -0.45% |
486.45 12:40 |
477.45 16:32 |
762.80 28.01.25 |
436.55 26.06.25 |
328'255 |
|
Michelin Rg 15.07.2025 / 17:30:00 |
32.03 | -0.50% |
32.39 09:38 |
31.98 17:29 |
35.70 11.03.25 |
28.47 09.04.25 |
375'920 |