×
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
- 06.11.2025 - 10:57:48
- 802.35
- -0.55%
- -4.46
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 06.11.2025 / 10:41:58 |
45.66 | 0.09% | 0.04 | 45.65 | 45.68 | 40'751 | |
|
ADP 06.11.2025 / 10:40:00 |
120.95 | -1.67% | -2.05 | 120.80 | 121.00 | 16'186 | |
|
Air Liquide 06.11.2025 / 10:42:31 |
168.86 | -0.33% | -0.56 | 168.86 | 168.90 | 24'122 | |
|
Airbus Br Rg 06.11.2025 / 10:42:29 |
210.45 | -0.87% | -1.85 | 210.40 | 210.45 | 50'063 | |
|
Amundi 06.11.2025 / 10:42:18 |
66.68 | 3.61% | 2.33 | 66.55 | 66.75 | 88'296 | |
|
AXA 06.11.2025 / 10:42:38 |
37.99 | -0.45% | -0.17 | 37.98 | 37.99 | 409'294 | |
|
bioMerieux 06.11.2025 / 10:42:04 |
107.50 | -1.38% | -1.50 | 107.30 | 107.60 | 8'473 | |
|
BNP Paribas A 06.11.2025 / 10:42:42 |
66.16 | 0.30% | 0.20 | 66.15 | 66.17 | 235'378 | |
|
Bouygues 06.11.2025 / 10:42:35 |
39.82 | 0.18% | 0.07 | 39.81 | 39.82 | 68'006 | |
|
Bureau Veritas 06.11.2025 / 10:42:42 |
28.72 | -0.21% | -0.06 | 28.70 | 28.72 | 32'867 | |
|
Capgemini 06.11.2025 / 10:42:32 |
128.25 | 0.04% | 0.05 | 128.20 | 128.30 | 40'837 | |
|
Credit Agricole 06.11.2025 / 10:42:31 |
15.593 | 0.48% | 0.08 | 15.590 | 15.600 | 198'876 | |
|
Danone 06.11.2025 / 10:42:41 |
77.16 | 0.19% | 0.15 | 77.14 | 77.18 | 70'046 | |
|
Dassault Syst 06.11.2025 / 10:42:30 |
23.81 | -0.63% | -0.15 | 23.80 | 23.81 | 88'345 | |
|
Eiffage 06.11.2025 / 10:42:15 |
108.48 | -0.14% | -0.15 | 108.45 | 108.50 | 9'684 | |
|
ENGIE 06.11.2025 / 10:42:03 |
20.95 | -0.10% | -0.02 | 20.94 | 20.96 | 768'879 | |
|
EssilorLuxott 06.11.2025 / 10:41:30 |
314.50 | -0.65% | -2.05 | 314.50 | 314.60 | 30'608 | |
|
Euronext Br Rg 06.11.2025 / 10:42:23 |
123.40 | -0.72% | -0.90 | 123.30 | 123.50 | 7'933 | |
|
France 40 06.11.2025 / 10:57:49 |
802.35 | -0.55% | -4.46 | 0 | |||
|
Hermes Intl 06.11.2025 / 10:41:59 |
2'093.00 | -0.38% | -8.00 | 2'092.00 | 2'094.00 | 1'665 | |
|
Kering 06.11.2025 / 10:42:18 |
300.33 | -0.72% | -2.18 | 300.25 | 300.40 | 31'529 | |
|
L'Oreal 06.11.2025 / 10:42:17 |
359.40 | -0.75% | -2.70 | 359.35 | 359.45 | 37'275 | |
|
LEGRAND 06.11.2025 / 10:42:46 |
132.60 | -10.16% | -15.00 | 132.60 | 132.70 | 591'936 | |
|
LVMH 06.11.2025 / 10:42:48 |
613.95 | -0.11% | -0.65 | 613.90 | 614.00 | 28'160 | |
|
Michelin Rg 06.11.2025 / 10:42:44 |
28.41 | 0.67% | 0.19 | 28.40 | 28.42 | 81'759 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 06.11.2025 / 10:42:12 |
54.62 | 101.33% | 127.35% | 3.68% | 0.31% | -6.44% | 103.77% | 126.64% |
|
Thales 06.11.2025 / 10:42:05 |
240.00 | 74.65% | 81.17% | -2.24% | -8.59% | 1.54% | 50.23% | 93.46% |
|
LEGRAND 06.11.2025 / 10:42:46 |
132.60 | 57.19% | 56.85% | -10.47% | -8.58% | 0.51% | 35.11% | 99.51% |
|
Safran 06.11.2025 / 10:42:32 |
305.45 | 45.66% | 92.96% | 0.08% | 0.68% | 4.05% | 37.25% | 170.88% |
|
Orange 06.11.2025 / 10:40:26 |
13.810 | 42.66% | 33.10% | 0.00% | 2.03% | -3.90% | 40.69% | 39.86% |
|
Bouygues 06.11.2025 / 10:42:35 |
39.82 | 38.36% | 16.60% | 0.76% | 3.97% | 2.18% | 33.31% | 34.56% |
|
Airbus Br Rg 06.11.2025 / 10:42:29 |
210.45 | 37.06% | 52.02% | -1.51% | 2.57% | 14.61% | 45.62% | 86.23% |
|
ENGIE 06.11.2025 / 10:42:03 |
20.95 | 36.43% | 31.82% | 2.90% | 10.98% | 12.41% | 37.47% | 54.90% |
|
EssilorLuxott 06.11.2025 / 10:41:30 |
314.50 | 35.36% | 74.31% | -1.64% | 13.17% | 19.67% | 38.09% | 95.64% |
|
Eiffage 06.11.2025 / 10:42:15 |
108.48 | 28.16% | 12.31% | 1.85% | -1.25% | -13.10% | 29.38% | 17.56% |
|
Kering 06.11.2025 / 10:42:18 |
300.33 | 25.70% | -24.19% | -4.05% | -3.93% | 41.83% | 24.82% | -39.86% |
|
Danone 06.11.2025 / 10:42:41 |
77.16 | 18.77% | 31.24% | 0.00% | 2.01% | 7.90% | 17.77% | 53.90% |
|
Vinci 06.11.2025 / 10:41:01 |
116.90 | 17.65% | 3.30% | 0.62% | -1.20% | -8.48% | 16.20% | 22.10% |
|
Credit Agricole 06.11.2025 / 10:42:31 |
15.593 | 16.00% | 20.74% | 0.86% | -6.17% | -8.96% | 18.10% | 61.02% |
|
Euronext Br Rg 06.11.2025 / 10:42:23 |
123.40 | 14.56% | 58.19% | -0.24% | -4.16% | -13.04% | 22.73% | 92.95% |
|
AXA 06.11.2025 / 10:42:38 |
37.99 | 11.11% | 29.40% | -3.25% | -4.51% | -11.43% | 11.39% | 47.25% |
|
BNP Paribas A 06.11.2025 / 10:42:42 |
66.16 | 11.10% | 5.38% | -0.04% | -12.39% | -21.12% | 11.68% | 30.28% |
|
ADP 06.11.2025 / 10:40:00 |
120.95 | 9.53% | 4.86% | 1.85% | 5.27% | 0.88% | 15.30% | -10.63% |
|
France 40 06.11.2025 / 10:57:49 |
802.35 | 9.11% | 8.72% | -1.35% | 0.01% | 2.13% | 8.60% | 27.08% |
|
Air Liquide 06.11.2025 / 10:42:31 |
168.86 | 8.39% | 5.82% | -0.93% | -1.45% | -5.31% | 3.52% | 40.21% |
|
Veolia Environnem 06.11.2025 / 10:42:42 |
29.47 | 6.89% | 1.63% | 1.13% | 1.59% | -3.28% | 3.11% | 24.67% |
|
L'Oreal 06.11.2025 / 10:42:17 |
359.40 | 5.91% | -19.65% | -2.31% | -4.57% | -7.57% | 4.39% | 12.66% |
|
bioMerieux 06.11.2025 / 10:42:04 |
107.50 | 5.42% | 8.40% | -2.98% | -5.78% | -14.95% | 6.75% | 21.81% |
|
Sartorius Sted 06.11.2025 / 10:39:09 |
195.85 | 3.34% | -18.79% | -5.32% | 2.84% | 10.52% | 5.78% | -36.70% |
|
TotalEnergies 06.11.2025 / 10:42:16 |
53.21 | 0.90% | -12.74% | -0.46% | 4.02% | 1.27% | -8.05% | -6.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 06.11.2025 / 10:41:58 |
45.66 | 0.09% |
45.83 09:00 |
45.47 09:42 |
51.10 13.02.25 |
34.84 07.04.25 |
40'751 |
|
ADP 06.11.2025 / 10:40:00 |
120.95 | -1.67% |
122.70 09:00 |
120.50 09:06 |
124.90 20.08.25 |
89.5 07.04.25 |
16'186 |
|
Air Liquide 06.11.2025 / 10:42:31 |
168.86 | -0.33% |
169.08 09:01 |
168.28 09:31 |
187.14 16.05.25 |
154.18 02.01.25 |
24'122 |
|
Airbus Br Rg 06.11.2025 / 10:42:29 |
210.45 | -0.87% |
211.80 09:00 |
209.40 09:46 |
216.90 30.10.25 |
126.4 07.04.25 |
50'063 |
|
Amundi 06.11.2025 / 10:42:18 |
66.68 | 3.61% |
67.25 09:57 |
63.65 09:02 |
76.00 25.03.25 |
56.45 07.04.25 |
88'296 |
|
AXA 06.11.2025 / 10:42:38 |
37.99 | -0.45% |
38.20 09:00 |
37.94 09:40 |
43.60 15.08.25 |
33.17 13.01.25 |
409'294 |
|
bioMerieux 06.11.2025 / 10:42:04 |
107.50 | -1.38% |
108.60 09:01 |
107.30 09:14 |
128.30 20.08.25 |
101.7 03.01.25 |
8'473 |
|
BNP Paribas A 06.11.2025 / 10:42:42 |
66.16 | 0.30% |
66.26 10:04 |
65.61 09:04 |
84.69 15.08.25 |
57.91 02.01.25 |
235'378 |
|
Bouygues 06.11.2025 / 10:42:35 |
39.82 | 0.18% |
39.96 09:58 |
39.38 09:01 |
42.44 15.10.25 |
28.31 13.01.25 |
68'006 |
|
Bureau Veritas 06.11.2025 / 10:42:42 |
28.72 | -0.21% |
28.76 09:30 |
28.48 09:02 |
31.54 15.01.25 |
24.22 07.04.25 |
32'867 |
|
Capgemini 06.11.2025 / 10:42:32 |
128.25 | 0.04% |
129.70 09:30 |
127.60 09:00 |
186.65 14.02.25 |
112.3 07.04.25 |
40'837 |
|
Credit Agricole 06.11.2025 / 10:42:31 |
15.593 | 0.48% |
15.610 09:57 |
15.505 09:05 |
17.775 21.05.25 |
13.0975 02.01.25 |
198'876 |
|
Danone 06.11.2025 / 10:42:41 |
77.16 | 0.19% |
77.40 09:26 |
76.86 09:04 |
78.84 23.10.25 |
63.52 16.01.25 |
70'046 |
|
Dassault Syst 06.11.2025 / 10:42:30 |
23.81 | -0.63% |
23.92 09:17 |
23.75 10:20 |
41.17 06.02.25 |
88'345 | |
|
Eiffage 06.11.2025 / 10:42:15 |
108.48 | -0.14% |
108.63 10:18 |
107.93 09:39 |
127.90 20.05.25 |
82.16 13.01.25 |
9'684 |
|
ENGIE 06.11.2025 / 10:42:03 |
20.95 | -0.10% |
21.29 09:00 |
20.84 09:02 |
21.29 06.11.25 |
15.325 29.01.25 |
768'879 |
|
EssilorLuxott 06.11.2025 / 10:41:30 |
314.50 | -0.65% |
315.30 09:00 |
313.25 09:56 |
320.50 31.10.25 |
226 07.04.25 |
30'608 |
|
Euronext Br Rg 06.11.2025 / 10:42:23 |
123.40 | -0.72% |
124.00 09:00 |
123.00 09:21 |
153.35 18.07.25 |
104.6 14.01.25 |
7'933 |
|
France 40 06.11.2025 / 10:57:49 |
802.35 | -0.55% |
806.80 09:00 |
798.89 09:41 |
825.12 21.10.25 |
680.0048 09.04.25 |
|
|
Hermes Intl 06.11.2025 / 10:41:59 |
2'093.00 | -0.38% |
2'101.00 10:18 |
2'081.00 09:41 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
1'665 |
|
Kering 06.11.2025 / 10:42:18 |
300.33 | -0.72% |
302.90 09:00 |
298.75 10:03 |
354.30 23.10.25 |
149.8 07.04.25 |
31'529 |
|
L'Oreal 06.11.2025 / 10:42:17 |
359.40 | -0.75% |
360.83 09:01 |
357.95 09:42 |
408.35 28.08.25 |
323.7 15.01.25 |
37'275 |
|
LEGRAND 06.11.2025 / 10:42:46 |
132.60 | -10.16% |
133.00 10:41 |
128.55 09:05 |
150.40 03.11.25 |
82.92 07.04.25 |
591'936 |
|
LVMH 06.11.2025 / 10:42:48 |
613.95 | -0.11% |
616.00 10:21 |
609.70 09:04 |
762.80 28.01.25 |
436.55 26.06.25 |
28'160 |
|
Michelin Rg 06.11.2025 / 10:42:44 |
28.41 | 0.67% |
28.45 10:40 |
28.21 09:01 |
35.70 11.03.25 |
25.51 14.10.25 |
81'759 |