×

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 - 15:36:12
  • 794.16
  • 0.90%
  • 7.11
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
20.05.2025 / 15:20:17
47.71 0.57% 0.27 47.70 47.72 161'593
ADP
20.05.2025 / 15:21:05
118.85 1.58% 1.85 118.80 118.90 25'385
Air Liquide
20.05.2025 / 15:21:08
186.08 0.77% 1.42 186.06 186.10 166'619
Airbus Br Rg
20.05.2025 / 15:20:51
161.84 -0.17% -0.28 161.80 161.84 347'996
Amundi
20.05.2025 / 15:19:29
74.45 2.55% 1.85 74.40 74.50 33'356
AXA
20.05.2025 / 15:21:06
41.70 0.22% 0.09 41.69 41.70 708'217
bioMerieux
20.05.2025 / 15:20:43
118.95 -0.71% -0.85 118.90 119.00 13'954
BNP Paribas A
20.05.2025 / 15:21:11
78.38 2.10% 1.61 78.37 78.38 933'923
Bouygues
20.05.2025 / 15:21:02
39.12 0.60% 0.24 39.11 39.12 300'649
Bureau Veritas
20.05.2025 / 15:20:11
30.42 1.20% 0.36 30.40 30.42 360'898
Capgemini
20.05.2025 / 15:21:05
149.45 -0.86% -1.30 149.45 149.50 113'756
Credit Agricole
20.05.2025 / 15:20:49
17.670 1.77% 0.31 17.670 17.675 1'861'447
Danone
20.05.2025 / 15:20:28
75.48 1.40% 1.04 75.46 75.50 870'864
Dassault Syst
20.05.2025 / 15:20:51
34.34 1.51% 0.51 34.33 34.35 388'842
ENGIE
20.05.2025 / 15:21:04
18.745 1.71% 0.32 18.740 18.745 1'692'059
EssilorLuxott
20.05.2025 / 15:20:52
261.70 0.56% 1.45 261.70 261.80 135'543
Euronext Br Rg
20.05.2025 / 15:20:30
145.85 0.86% 1.25 145.80 145.90 97'226
France 40
20.05.2025 / 15:36:13
794.16 0.90% 7.11 0
Hermes Intl
20.05.2025 / 15:21:05
2'542.00 -0.63% -16.00 2'542.00 2'543.00 15'018
Kering
20.05.2025 / 15:21:06
180.61 2.72% 4.79 180.58 180.64 107'829
L'Oreal
20.05.2025 / 15:21:05
381.65 0.87% 3.30 381.65 381.70 105'215
LEGRAND
20.05.2025 / 15:20:14
108.85 1.21% 1.30 108.80 108.85 82'408
LVMH
20.05.2025 / 15:21:05
502.70 0.97% 4.85 502.60 502.80 240'969
Michelin Rg
20.05.2025 / 15:21:02
35.15 1.91% 0.66 35.14 35.16 500'988
Orange
20.05.2025 / 15:21:08
13.175 3.05% 0.39 13.170 13.180 5'240'914
France 40
794.16
0.90%
Accor
47.71
0.57%
ADP
118.85
1.58%
Air Liquide
186.08
0.77%
Airbus Br Rg
161.84
-0.17%
Amundi
74.45
2.55%
AXA
41.70
0.22%
bioMerieux
118.95
-0.71%
BNP Paribas A
78.38
2.10%
Bouygues
39.12
0.60%
Bureau Veritas
30.42
1.20%
Capgemini
149.45
-0.86%
Credit Agricole
17.670
1.77%
Danone
75.48
1.40%
Dassault Syst
34.34
1.51%
ENGIE
18.745
1.71%
EssilorLuxott
261.70
0.56%
Euronext Br Rg
145.85
0.86%
Hermes Intl
2'542.00
-0.63%
Kering
180.61
2.72%
L'Oreal
381.65
0.87%
LEGRAND
108.85
1.21%
LVMH
502.70
0.97%
Michelin Rg
35.15
1.91%
Orange
13.175
3.05%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Thales
20.05.2025 / 15:20:57 		253.20 81.02% 87.78% 5.90% 0.00% 34.06% 50.98% 121.84%
Societe Generale
20.05.2025 / 15:20:25 		49.49 79.99% 103.25% 4.91% 22.70% 27.72% 80.79% 99.51%
Bouygues
20.05.2025 / 15:21:02 		39.12 35.33% 14.05% 5.01% 3.89% 19.64% 10.00% 22.16%
Euronext Br Rg
20.05.2025 / 15:20:30 		145.85 33.27% 84.03% -0.10% 2.68% 23.13% 65.64% 88.63%
Orange
20.05.2025 / 15:21:08 		13.175 32.98% 24.08% 7.03% 3.21% 15.95% 21.91% 10.71%
Credit Agricole
20.05.2025 / 15:20:49 		17.670 29.79% 35.10% 3.82% 7.60% 12.55% 12.30% 67.40%
BNP Paribas A
20.05.2025 / 15:21:11 		78.38 29.30% 22.65% -0.78% 9.28% 8.57% 15.26% 44.32%
Vinci
20.05.2025 / 15:21:03 		128.63 27.88% 12.29% 4.96% 9.24% 17.49% 11.56% 40.43%
Safran
20.05.2025 / 15:21:14 		260.20 22.15% 61.83% 3.62% 21.53% 6.18% 22.59% 169.14%
AXA
20.05.2025 / 15:21:06 		41.70 21.14% 41.08% 3.08% 4.11% 11.20% 23.03% 80.54%
ENGIE
20.05.2025 / 15:21:04 		18.745 19.91% 15.85% 6.35% -0.85% 13.80% 20.24% 47.75%
Air Liquide
20.05.2025 / 15:21:08 		186.08 18.14% 15.33% 2.17% 6.40% 6.04% 11.06% 40.00%
Saint-Gobain
20.05.2025 / 15:21:05 		101.63 17.19% 51.37% -0.56% 18.80% 8.70% 25.90% 92.45%
bioMerieux
20.05.2025 / 15:20:43 		118.95 15.86% 19.14% 1.06% 5.27% 4.43% 26.58% 34.61%
Danone
20.05.2025 / 15:20:28 		75.48 14.81% 26.86% 5.80% 2.61% 8.79% 25.88% 37.57%
LEGRAND
20.05.2025 / 15:20:14 		108.85 14.54% 14.29% 0.23% 18.29% 4.29% 6.77% 36.94%
Veolia Environnem
20.05.2025 / 15:21:12 		31.18 13.75% 8.16% 4.42% -0.05% 11.18% 0.92% 22.70%
Amundi
20.05.2025 / 15:19:29 		74.45 12.73% 17.86% -0.60% 13.66% 8.61% 6.21% 35.45%
EssilorLuxott
20.05.2025 / 15:20:52 		261.70 11.29% 43.31% 2.71% 3.40% -6.47% 25.16% 78.68%
L'Oreal
20.05.2025 / 15:21:05 		381.65 10.66% -16.04% -1.01% 5.12% 9.64% -14.57% 22.58%
Hermes Intl
20.05.2025 / 15:21:05 		2'542.00 10.35% 33.31% -1.82% 10.38% -5.99% 11.30% 142.46%
Michelin Rg
20.05.2025 / 15:21:02 		35.15 8.39% 6.25% 1.88% 15.85% 6.42% -6.59% 19.60%
France 40
20.05.2025 / 15:36:13 		794.16 7.99% 6.06% 0.99% 8.37% -0.98% -1.22% 27.28%
Sartorius Sted
20.05.2025 / 15:20:39 		199.75 7.82% -15.28% -1.94% 2.51% -0.47% 2.38% -33.05%
Airbus Br Rg
20.05.2025 / 15:20:51 		161.84 4.66% 16.09% 0.66% 21.74% -1.38% 0.33% 52.37%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
20.05.2025 / 15:20:17 		47.71 0.57% 47.77
15:08 		47.06
10:10 		51.10
13.02.25 		34.84
07.04.25 		161'593
ADP
20.05.2025 / 15:21:05 		118.85 1.58% 119.00
15:10 		116.50
09:59 		119.00
20.05.25 		89.5
07.04.25 		25'385
Air Liquide
20.05.2025 / 15:21:08 		186.08 0.77% 186.13
15:07 		184.48
09:08 		187.14
16.05.25 		154.18
02.01.25 		166'619
Airbus Br Rg
20.05.2025 / 15:20:51 		161.84 -0.17% 162.72
10:49 		161.44
10:04 		177.30
03.03.25 		126.4
07.04.25 		347'996
Amundi
20.05.2025 / 15:19:29 		74.45 2.55% 74.55
15:12 		72.30
09:49 		76.00
25.03.25 		56.45
07.04.25 		33'356
AXA
20.05.2025 / 15:21:06 		41.70 0.22% 41.89
09:00 		41.51
10:37 		42.60
02.05.25 		33.17
13.01.25 		708'217
bioMerieux
20.05.2025 / 15:20:43 		118.95 -0.71% 119.80
09:00 		118.10
11:28 		120.80
16.05.25 		101.7
03.01.25 		13'954
BNP Paribas A
20.05.2025 / 15:21:11 		78.38 2.10% 78.39
15:12 		77.17
09:02 		81.93
26.03.25 		57.91
02.01.25 		933'923
Bouygues
20.05.2025 / 15:21:02 		39.12 0.60% 39.52
09:24 		38.86
09:00 		39.52
20.05.25 		28.31
13.01.25 		300'649
Bureau Veritas
20.05.2025 / 15:20:11 		30.42 1.20% 30.44
14:55 		30.06
11:12 		31.54
15.01.25 		24.22
07.04.25 		360'898
Capgemini
20.05.2025 / 15:21:05 		149.45 -0.86% 150.05
12:54 		147.45
09:02 		186.65
14.02.25 		112.3
07.04.25 		113'756
Credit Agricole
20.05.2025 / 15:20:49 		17.670 1.77% 17.680
15:14 		17.415
10:15 		17.680
20.05.25 		13.0975
02.01.25 		1'861'447
Danone
20.05.2025 / 15:20:28 		75.48 1.40% 75.48
15:20 		74.60
09:09 		77.16
02.05.25 		63.52
16.01.25 		870'864
Dassault Syst
20.05.2025 / 15:20:51 		34.34 1.51% 34.46
13:39 		33.77
09:23 		41.17
06.02.25 		30.57
24.04.25 		388'842
ENGIE
20.05.2025 / 15:21:04 		18.745 1.71% 18.765
09:59 		18.550
09:00 		18.995
03.04.25 		15.325
29.01.25 		1'692'059
EssilorLuxott
20.05.2025 / 15:20:52 		261.70 0.56% 262.00
15:12 		259.75
11:29 		297.95
14.02.25 		226
07.04.25 		135'543
Euronext Br Rg
20.05.2025 / 15:20:30 		145.85 0.86% 146.00
11:46 		143.80
10:17 		150.95
09.05.25 		104.6
14.01.25 		97'226
France 40
20.05.2025 / 15:36:13 		794.16 0.90% 794.63
15:13 		786.83
09:00 		823.59
03.03.25 		680.0048
09.04.25
Hermes Intl
20.05.2025 / 15:21:05 		2'542.00 -0.63% 2'565.00
09:02 		2'519.00
12:07 		2'956.00
14.02.25 		2097
07.04.25 		15'018
Kering
20.05.2025 / 15:21:06 		180.61 2.72% 180.70
15:12 		173.05
09:49 		283.33
14.02.25 		149.8
07.04.25 		107'829
L'Oreal
20.05.2025 / 15:21:05 		381.65 0.87% 382.05
15:03 		377.75
10:36 		394.65
02.05.25 		323.7
15.01.25 		105'215
LEGRAND
20.05.2025 / 15:20:14 		108.85 1.21% 109.15
13:00 		107.88
09:06 		111.98
20.02.25 		82.92
07.04.25 		82'408
LVMH
20.05.2025 / 15:21:05 		502.70 0.97% 503.10
15:03 		492.80
09:47 		762.80
28.01.25 		471.2
22.04.25 		240'969
Michelin Rg
20.05.2025 / 15:21:02 		35.15 1.91% 35.15
15:09 		34.42
09:42 		35.70
11.03.25 		28.47
09.04.25 		500'988
Orange
20.05.2025 / 15:21:08 		13.175 3.05% 13.240
10:10 		12.980
09:00 		13.240
20.05.25 		9.442
08.01.25 		5'240'914

Handel

Kurs 794.16
Vortag 787.05
+/-% 0.90%
+/- 7.114
Eröffnung 787.05
Tageshoch 794.63
Tagestief 786.83

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA2KA8
Valor 35026510
Symbol BFR40P

Hoch / Tief

794.16
Intraday
786.83
09:00
794.63
15:13
794.16
YTD
680.00
09.04.25
823.59
03.03.25
794.16
1 Jahr
680.00
10.04.25
823.59
04.03.25

Performance

Intraday 0.90%
1 Monat 8.37%
3 Monate -0.98%
YTD 7.99%
1 Jahr -1.22%
3 Jahre 27.28%