Zurück geht es hier Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

Next CAC 70 2039073 / NL0000446060

3’519.63 Pkt
-17.55 Pkt
-0.50 %
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
AB InBev SA-NV (Anheuser-Busch InBev)
BE0974293251
51.38
50.96
50.62
51.38
0.42
0.82
15:52:27
05.09.2025
-9.68
-15.56
-5.86
-10.03
-3.12
-5.61
Accor S.A.
FR0000120404
41.10
40.78
41.10
41.10
0.32
0.78
08:20:01
05.09.2025
-4.71
-10.30
-7.61
-15.65
2.78
7.27
AEGON N.V.
NL0000303709
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-0.10
-2.15
0.00
0.00
0.44
10.73
AIR France-KLM
FR001400J770
12.95
12.93
12.95
12.95
0.03
0.19
08:02:22
05.09.2025
2.93
29.81
3.82
42.78
4.54
55.26
Air Liquide S.A.
FR0000120073
175.04
176.26
175.04
177.46
-1.22
-0.69
17:06:03
05.09.2025
-7.10
-3.90
-4.78
-2.66
5.52
3.26
Airbus SE
NL0000235190
184.22
186.38
184.22
187.90
-2.16
-1.16
20:07:52
05.09.2025
12.72
7.64
4.78
2.74
44.62
33.16
Akzo Nobel N.V.
NL0013267909
59.28
59.00
59.28
59.28
0.28
0.47
08:13:36
05.09.2025
0.54
0.90
0.00
0.00
3.22
5.61
Alstom S.A.
FR0010220475
19.88
19.60
19.88
19.88
0.28
1.43
08:15:32
05.09.2025
0.08
0.39
-1.59
-7.54
1.65
9.24
AXA S.A.
FR0000120628
39.45
40.12
39.39
40.13
-0.67
-1.67
16:46:14
05.09.2025
-2.93
-6.95
1.05
2.75
4.56
13.16
BNP Paribas S.A.
FR0000131104
76.89
77.88
76.89
78.07
-0.99
-1.27
16:12:55
05.09.2025
-1.28
-1.66
1.92
2.59
14.26
23.12
Bouygues S.A.
FR0000120503
36.22
35.93
36.22
36.22
0.29
0.81
08:13:36
05.09.2025
-2.69
-7.02
2.41
7.25
3.41
10.58
Cap Gemini S.A.
FR0000125338
122.60
123.00
122.60
122.60
-0.40
-0.33
08:02:22
05.09.2025
-27.90
-19.11
-30.10
-20.31
-68.80
-36.81
Carrefour S.A.
FR0000120172
12.32
12.31
12.32
12.39
0.02
0.12
11:22:27
05.09.2025
-1.09
-8.21
-0.37
-2.95
-2.60
-17.56
Casino Guichard-Perrachon et Cie. S.A.
FR0000125585
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-0.51
-92.74
-6.31
-75.57
-6.65
-99.40
Crédit Agricole S.A. (Credit Agricole)
FR0000045072
15.85
15.41
15.85
15.85
0.44
2.82
08:15:32
05.09.2025
-0.73
-4.52
-0.72
-4.46
1.40
9.99
Danone S.A.
FR0000120644
74.52
75.60
74.52
75.16
-1.08
-1.43
11:18:51
05.09.2025
-1.36
-1.82
4.44
6.45
9.54
14.96
DSM NV
NL0000009827
115.00
114.25
0.00
0.00
0.75
0.66
17:17:03
19.05.2023
-2.70
-2.31
0.00
0.00
-31.45
-21.63
EDF (Electricité de France)
FR0010242511
0.00
0.00
0.00
0.00
0.00
0.00
-
-
0.13
1.05
0.15
1.26
3.59
42.74
Engie (ex GDF Suez)
FR0010208488
17.60
17.74
17.60
17.63
-0.14
-0.79
16:00:57
05.09.2025
-1.71
-8.94
0.23
1.34
1.64
10.43
EssilorLuxottica
FR0000121667
257.70
260.20
257.50
260.60
-2.50
-0.96
16:42:50
05.09.2025
12.40
5.07
-30.10
-10.48
41.60
19.30
Groupe Bruxelles Lambert S.A. (GBL)
BE0003797140
75.45
74.90
75.45
75.45
0.55
0.73
08:02:21
05.09.2025
4.30
5.99
0.00
0.00
6.90
9.98
Grupo EDP S.A. (Electricidade de Portugal S.A.)
PTEDP0AM0009
3.70
3.73
3.70
3.70
-0.03
-0.70
09:04:32
05.09.2025
0.30
8.39
0.00
0.00
0.06
1.45
Heineken N.V.
NL0000009165
66.84
66.30
66.76
66.94
0.54
0.81
16:12:09
05.09.2025
-10.08
-12.91
0.00
0.00
-12.98
-16.02
Hermès (Hermes International)
FR0000052292
2’040.00
2’010.00
2’005.00
2’047.00
30.00
1.49
18:41:05
05.09.2025
-342.00
-14.36
-695.00
-25.41
-124.00
-5.73
Holcim AG
CH0012214059
71.26
70.06
70.96
71.26
1.20
1.71
16:55:44
05.09.2025
19.17
41.16
15.64
31.21
24.37
58.91
ING Group
NL0011821202
20.59
20.90
20.59
20.99
-0.32
-1.51
17:29:07
05.09.2025
1.89
10.19
2.69
15.15
4.19
25.80
KBC Groep N.V.
BE0003565737
100.00
99.42
100.00
100.00
0.58
0.58
08:02:22
05.09.2025
15.92
18.10
0.00
0.00
34.16
48.98
Kering
FR0000121485
235.35
237.80
233.30
235.35
-2.45
-1.03
12:54:03
05.09.2025
67.20
39.21
-30.00
-11.17
-15.55
-6.12
KPN
NL0000009082
4.16
4.03
4.16
4.16
0.13
3.17
08:19:28
05.09.2025
-0.11
-2.75
0.00
0.00
0.38
10.39
Lagardere S.C.A.
FR0000130213
20.50
20.65
20.50
20.50
-0.15
-0.73
08:13:36
05.09.2025
0.75
3.73
-4.68
-18.89
-1.10
-5.01
L'Oréal S.A. (L'Oreal, L Oreal)
FR0000120321
400.00
402.70
400.00
403.05
-2.70
-0.67
13:33:50
05.09.2025
22.10
5.90
37.75
10.51
-0.70
-0.18
LVMH Moet Hennessy Louis Vuitton S.A.
FR0000121014
498.40
500.40
490.55
503.70
-2.00
-0.40
21:39:06
05.09.2025
39.40
8.32
-177.80
-25.74
-157.90
-23.54
Orange S.A. (ex France Télécom)
FR0000133308
13.67
13.75
13.65
13.70
-0.08
-0.58
14:59:35
05.09.2025
1.09
8.58
2.26
19.60
3.27
31.02
Pernod Ricard S.A.
FR0000120693
96.38
99.46
96.38
96.76
-3.08
-3.10
20:52:58
05.09.2025
8.84
9.84
-4.95
-4.78
-29.10
-22.77
Philips N.V.
NL0000009538
23.69
23.71
23.69
23.73
-0.02
-0.08
19:13:46
05.09.2025
3.44
17.38
-11.29
-38.79
-3.93
-14.47
Portugal Telecom S.A.
PTPTC0AM0009
0.06
0.06
0.06
0.06
0.00
1.33
08:02:22
05.09.2025
0.01
10.29
0.00
0.00
0.02
33.93
Proximus (ex Belgacom)
BE0003810273
7.30
7.13
7.30
7.30
0.17
2.39
08:15:32
05.09.2025
-0.18
-2.37
0.00
0.00
0.65
9.51
Publicis S.A.
FR0000130577
82.58
81.10
82.58
82.58
1.48
1.82
08:02:22
05.09.2025
-14.28
-15.30
-16.46
-17.23
-17.76
-18.34
Randstad Holding N.V.
NL0000379121
39.22
38.93
39.22
39.22
0.29
0.74
08:02:21
05.09.2025
4.33
11.96
0.00
0.00
-2.85
-6.57
Renault S.A.
FR0000131906
32.90
33.08
32.90
33.01
-0.18
-0.54
17:15:15
05.09.2025
-11.07
-24.98
-17.30
-34.23
-8.63
-20.61
Saint-Gobain S.A. (Compagnie de Saint-Gobain)
FR0000125007
91.18
91.20
91.18
91.88
-0.02
-0.02
16:55:13
05.09.2025
-8.46
-8.55
-5.36
-5.59
12.26
15.67
Sanofi S.A.
FR0000120578
79.05
78.47
77.80
79.58
0.58
0.74
21:30:11
05.09.2025
-2.26
-2.60
-23.17
-21.52
-19.51
-18.76
Schneider Electric S.A.
FR0000121972
218.55
216.50
217.85
219.80
2.05
0.95
17:35:51
05.09.2025
-10.60
-4.78
-18.55
-8.08
-15.75
-6.94
Shell (ex Royal Dutch Shell)
GB00BP6MXD84
30.69
30.96
30.23
31.21
-0.27
-0.86
21:01:29
05.09.2025
1.46
4.89
0.00
0.00
-0.20
-0.62
Société Générale (Societe Generale)
FR0000130809
53.34
53.80
53.34
54.20
-0.46
-0.86
16:20:37
05.09.2025
4.17
8.63
12.92
32.63
30.96
143.68
Sodexo S.A.
FR0000121220
52.10
51.95
52.10
52.10
0.15
0.29
08:00:47
05.09.2025
-6.70
-11.51
-23.60
-31.42
-29.15
-36.14
Solvay S.A.
BE0003470755
27.10
27.10
27.10
27.10
0.00
0.00
08:19:28
05.09.2025
-1.22
-4.25
-3.83
-12.24
-4.06
-12.88
STMicroelectronics N.V.
NL0000226223
22.89
22.05
22.38
22.89
0.84
3.81
15:38:22
05.09.2025
-0.23
-1.05
-1.58
-6.65
-5.18
-18.91
Suez Environnement Company
FR0010613471
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-0.16
-0.81
0.33
1.71
2.36
13.74
TotalEnergies
FR0000120271
52.19
53.46
51.50
53.20
-1.27
-2.38
21:18:06
05.09.2025
0.50
0.94
-4.64
-7.98
-6.98
-11.54