×
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
- 04.04.2025 - 16:51:47
- 723.67
- -4.64%
- -35.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 04.04.2025 / 16:51:27 |
37.27 | -7.54% | -3.04 | 37.76 | 37.19 | 822'402 | |
|
ADP 04.04.2025 / 16:50:57 |
93.35 | -2.46% | -2.35 | 93.90 | 93.35 | 102'208 | |
|
Air Liquide 04.04.2025 / 16:51:31 |
175.15 | 0.72% | 1.25 | 175.54 | 174.56 | 1'417'048 | |
|
Airbus Br Rg 04.04.2025 / 16:51:28 |
145.39 | -8.07% | -12.77 | 147.58 | 144.92 | 2'195'249 | |
|
Amundi 04.04.2025 / 16:51:14 |
61.90 | -6.92% | -4.60 | 62.10 | 61.80 | 129'027 | |
|
AXA 04.04.2025 / 16:51:33 |
37.53 | -5.31% | -2.11 | 37.67 | 37.40 | 3'940'634 | |
|
bioMerieux 04.04.2025 / 16:51:13 |
114.25 | -4.03% | -4.80 | 115.10 | 114.30 | 180'844 | |
|
BNP Paribas A 04.04.2025 / 16:51:26 |
67.91 | -8.07% | -5.96 | 68.56 | 67.66 | 4'152'780 | |
|
Bouygues 04.04.2025 / 16:51:25 |
35.45 | -4.15% | -1.54 | 35.58 | 35.40 | 852'913 | |
|
Bureau Veritas 04.04.2025 / 16:51:25 |
26.55 | -1.34% | -0.36 | 26.62 | 26.50 | 1'177'791 | |
|
Capgemini 04.04.2025 / 16:51:29 |
127.08 | -5.49% | -7.38 | 127.95 | 126.90 | 461'617 | |
|
Credit Agricole 04.04.2025 / 16:51:31 |
15.480 | -6.01% | -0.99 | 15.595 | 15.445 | 5'890'604 | |
|
Danone 04.04.2025 / 16:51:21 |
72.97 | 0.22% | 0.16 | 73.16 | 72.80 | 1'978'503 | |
|
Dassault Syst 04.04.2025 / 16:51:34 |
33.31 | -1.07% | -0.36 | 33.35 | 33.21 | 1'268'885 | |
|
ENGIE 04.04.2025 / 16:51:31 |
18.463 | -2.26% | -0.43 | 18.510 | 18.435 | 4'369'647 | |
|
EssilorLuxott 04.04.2025 / 16:51:25 |
242.40 | -2.53% | -6.30 | 243.20 | 241.90 | 642'667 | |
|
Euronext Br Rg 04.04.2025 / 16:51:23 |
132.45 | -5.33% | -7.45 | 133.20 | 132.20 | 382'550 | |
|
France 40 04.04.2025 / 16:51:47 |
723.67 | -4.64% | -35.23 | 0 | |||
|
Hermes Intl 04.04.2025 / 16:51:18 |
2'248.00 | -3.48% | -81.00 | 2'267.00 | 2'244.00 | 60'379 | |
|
Kering 04.04.2025 / 16:51:09 |
166.30 | -6.59% | -11.74 | 169.52 | 166.18 | 393'201 | |
|
L'Oreal 04.04.2025 / 16:51:24 |
348.70 | 0.09% | 0.30 | 350.45 | 347.90 | 647'759 | |
|
LEGRAND 04.04.2025 / 16:51:23 |
88.28 | -5.28% | -4.92 | 88.78 | 87.88 | 782'535 | |
|
LVMH 04.04.2025 / 16:51:34 |
526.45 | -3.03% | -16.45 | 531.90 | 525.00 | 748'242 | |
|
Michelin Rg 04.04.2025 / 16:51:25 |
31.12 | -2.66% | -0.85 | 31.22 | 31.05 | 970'814 | |
|
Orange 04.04.2025 / 16:51:27 |
12.168 | -2.01% | -0.25 | 12.185 | 12.145 | 5'206'705 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thales 04.04.2025 / 16:51:27 |
236.35 | 82.36% | 89.17% | -4.00% | -0.53% | 63.56% | 48.93% | 125.27% |
|
Societe Generale 04.04.2025 / 16:51:31 |
33.24 | 41.73% | 60.04% | -21.85% | -21.06% | 21.93% | 32.92% | 57.58% |
|
Orange 04.04.2025 / 16:51:27 |
12.168 | 29.16% | 20.51% | 2.68% | 3.80% | 25.49% | 13.61% | 15.36% |
|
Euronext Br Rg 04.04.2025 / 16:51:23 |
132.45 | 28.94% | 78.05% | 0.08% | 7.64% | 23.21% | 51.63% | 67.91% |
|
Bouygues 04.04.2025 / 16:51:25 |
35.45 | 28.72% | 8.48% | -4.10% | -0.52% | 24.59% | -3.10% | 16.62% |
|
BNP Paribas A 04.04.2025 / 16:51:26 |
67.91 | 24.42% | 18.02% | -13.31% | -11.38% | 14.57% | 2.04% | 42.91% |
|
Credit Agricole 04.04.2025 / 16:51:31 |
15.480 | 23.12% | 28.15% | -8.51% | -6.68% | 15.82% | 10.10% | 50.82% |
|
ENGIE 04.04.2025 / 16:51:31 |
18.463 | 22.90% | 18.75% | 2.50% | 9.59% | 18.31% | 19.89% | 58.39% |
|
Veolia Environnem 04.04.2025 / 16:51:31 |
30.67 | 19.90% | 14.00% | -4.71% | -0.05% | 16.05% | 2.05% | 10.32% |
|
Vinci 04.04.2025 / 16:51:22 |
111.93 | 18.15% | 3.74% | -5.91% | -4.32% | 13.15% | -1.93% | 25.72% |
|
AXA 04.04.2025 / 16:51:33 |
37.53 | 15.39% | 34.38% | -6.03% | -3.19% | 10.82% | 9.92% | 48.04% |
|
bioMerieux 04.04.2025 / 16:51:13 |
114.25 | 15.14% | 18.40% | -1.68% | -1.25% | 7.28% | 20.14% | 20.96% |
|
Danone 04.04.2025 / 16:51:21 |
72.97 | 12.29% | 24.08% | 3.06% | 1.60% | 13.13% | 25.85% | 44.84% |
|
Air Liquide 04.04.2025 / 16:51:31 |
175.15 | 11.26% | 8.61% | -0.82% | -2.54% | 12.19% | 2.75% | 31.91% |
|
Safran 04.04.2025 / 16:51:31 |
217.45 | 11.15% | 47.25% | -11.50% | -13.78% | -1.32% | 6.02% | 119.32% |
|
Sanofi 04.04.2025 / 16:51:32 |
96.41 | 6.38% | 10.86% | -6.54% | -11.87% | 0.83% | 10.38% | 10.30% |
|
EssilorLuxott 04.04.2025 / 16:51:25 |
242.40 | 6.35% | 36.95% | -9.13% | -10.62% | 3.39% | 19.23% | 50.05% |
|
TotalEnergies 04.04.2025 / 16:51:28 |
53.09 | 6.26% | -8.10% | -10.25% | -6.07% | -3.90% | -20.53% | 21.08% |
|
Amundi 04.04.2025 / 16:51:14 |
61.90 | 3.26% | 7.95% | -16.07% | -13.24% | 0.45% | -4.70% | 6.91% |
|
Saint-Gobain 04.04.2025 / 16:51:31 |
80.36 | 2.49% | 32.37% | -16.83% | -23.97% | -4.67% | 9.72% | 63.32% |
|
Airbus Br Rg 04.04.2025 / 16:51:28 |
145.39 | 2.10% | 13.25% | -12.54% | -14.08% | -7.64% | -13.47% | 42.46% |
|
L'Oreal 04.04.2025 / 16:51:24 |
348.70 | 1.90% | -22.69% | 0.79% | -2.69% | 6.85% | -15.51% | -5.25% |
|
Dassault Syst 04.04.2025 / 16:51:34 |
33.31 | 0.66% | -23.88% | -7.88% | -15.18% | -1.61% | -17.22% | -24.06% |
|
Hermes Intl 04.04.2025 / 16:51:18 |
2'248.00 | 0.47% | 21.38% | -7.60% | -10.65% | -4.95% | -4.14% | 83.31% |
|
Michelin Rg 04.04.2025 / 16:51:25 |
31.12 | 0.47% | -1.51% | -5.61% | -10.08% | 0.73% | -12.14% | 3.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accor 04.04.2025 / 16:51:27 |
37.27 | -7.54% |
40.21 09:01 |
37.18 16:50 |
51.10 13.02.25 |
37.18 04.04.25 |
822'402 |
|
ADP 04.04.2025 / 16:50:57 |
93.35 | -2.46% |
97.60 09:20 |
93.10 16:15 |
118.25 17.02.25 |
93 03.04.25 |
102'208 |
|
Air Liquide 04.04.2025 / 16:51:31 |
175.15 | 0.72% |
178.14 11:42 |
173.36 09:01 |
185.78 11.03.25 |
154.18 02.01.25 |
1'417'048 |
|
Airbus Br Rg 04.04.2025 / 16:51:28 |
145.39 | -8.07% |
157.28 09:00 |
144.91 16:50 |
177.30 03.03.25 |
144.91 04.04.25 |
2'195'249 |
|
Amundi 04.04.2025 / 16:51:14 |
61.90 | -6.92% |
65.98 09:00 |
61.60 12:51 |
76.00 25.03.25 |
60.875 13.01.25 |
129'027 |
|
AXA 04.04.2025 / 16:51:33 |
37.53 | -5.31% |
39.54 09:09 |
37.09 12:23 |
40.50 02.04.25 |
33.17 13.01.25 |
3'940'634 |
|
bioMerieux 04.04.2025 / 16:51:13 |
114.25 | -4.03% |
119.30 09:12 |
114.20 16:51 |
120.00 07.03.25 |
101.7 03.01.25 |
180'844 |
|
BNP Paribas A 04.04.2025 / 16:51:26 |
67.91 | -8.07% |
72.44 09:00 |
66.77 12:58 |
81.93 26.03.25 |
57.91 02.01.25 |
4'152'780 |
|
Bouygues 04.04.2025 / 16:51:25 |
35.45 | -4.15% |
36.81 09:00 |
35.24 13:33 |
37.18 02.04.25 |
28.31 13.01.25 |
852'913 |
|
Bureau Veritas 04.04.2025 / 16:51:25 |
26.55 | -1.34% |
27.00 09:37 |
26.35 13:30 |
31.54 15.01.25 |
26.35 04.04.25 |
1'177'791 |
|
Capgemini 04.04.2025 / 16:51:29 |
127.08 | -5.49% |
134.10 09:00 |
126.25 13:30 |
186.65 14.02.25 |
126.25 04.04.25 |
461'617 |
|
Credit Agricole 04.04.2025 / 16:51:31 |
15.480 | -6.01% |
16.275 09:00 |
15.368 12:55 |
17.345 26.03.25 |
13.0975 02.01.25 |
5'890'604 |
|
Danone 04.04.2025 / 16:51:21 |
72.97 | 0.22% |
74.94 09:08 |
72.80 16:48 |
74.94 04.04.25 |
63.52 16.01.25 |
1'978'503 |
|
Dassault Syst 04.04.2025 / 16:51:34 |
33.31 | -1.07% |
34.02 09:49 |
32.42 13:30 |
41.17 06.02.25 |
32.26 03.01.25 |
1'268'885 |
|
ENGIE 04.04.2025 / 16:51:31 |
18.463 | -2.26% |
18.885 09:50 |
18.390 16:16 |
18.995 03.04.25 |
15.325 29.01.25 |
4'369'647 |
|
EssilorLuxott 04.04.2025 / 16:51:25 |
242.40 | -2.53% |
249.50 11:17 |
239.60 13:28 |
297.95 14.02.25 |
229.2 06.01.25 |
642'667 |
|
Euronext Br Rg 04.04.2025 / 16:51:23 |
132.45 | -5.33% |
139.80 09:00 |
132.10 16:50 |
140.45 03.04.25 |
104.6 14.01.25 |
382'550 |
|
France 40 04.04.2025 / 16:51:47 |
723.67 | -4.64% |
758.90 09:00 |
722.06 16:51 |
823.59 03.03.25 |
722.0606 04.04.25 |
|
|
Hermes Intl 04.04.2025 / 16:51:18 |
2'248.00 | -3.48% |
2'343.00 09:05 |
2'238.00 14:25 |
2'956.00 14.02.25 |
2224.5 03.01.25 |
60'379 |
|
Kering 04.04.2025 / 16:51:09 |
166.30 | -6.59% |
180.58 11:23 |
166.10 16:50 |
283.33 14.02.25 |
166.1 04.04.25 |
393'201 |
|
L'Oreal 04.04.2025 / 16:51:24 |
348.70 | 0.09% |
364.40 09:30 |
347.85 16:50 |
370.85 10.03.25 |
323.7 15.01.25 |
647'759 |
|
LEGRAND 04.04.2025 / 16:51:23 |
88.28 | -5.28% |
92.50 09:05 |
87.42 13:30 |
111.98 20.02.25 |
87.42 04.04.25 |
782'535 |
|
LVMH 04.04.2025 / 16:51:34 |
526.45 | -3.03% |
547.80 09:37 |
521.70 14:25 |
762.80 28.01.25 |
521.7 04.04.25 |
748'242 |
|
Michelin Rg 04.04.2025 / 16:51:25 |
31.12 | -2.66% |
32.03 09:36 |
30.73 13:30 |
35.70 11.03.25 |
30.685 13.01.25 |
970'814 |
|
Orange 04.04.2025 / 16:51:27 |
12.168 | -2.01% |
12.510 09:10 |
12.140 16:49 |
12.510 04.04.25 |
9.442 08.01.25 |
5'206'705 |