×

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
  • 14.05.2026 - 15:03:10
  • 802.67
  • 0.91%
  • 7.21
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
14.05.2026 / 14:48:07
44.58 1.27% 0.56 44.57 44.60 125'183
ADP
14.05.2026 / 14:42:50
107.40 2.19% 2.30 107.30 107.50 35'070
Air Liquide
14.05.2026 / 14:47:52
178.56 0.87% 1.54 178.56 178.58 142'014
Airbus Br Rg
14.05.2026 / 14:48:10
173.20 -0.05% -0.09 173.20 173.24 175'394
Amundi
14.05.2026 / 14:48:07
86.10 1.29% 1.10 86.00 86.10 28'009
AXA
14.05.2026 / 14:46:07
39.34 1.09% 0.43 39.33 39.34 277'007
bioMerieux
14.05.2026 / 14:48:01
73.50 -0.74% -0.55 73.45 73.55 42'606
BNP Paribas A
14.05.2026 / 14:48:07
92.10 1.14% 1.04 92.09 92.11 211'185
Bouygues
14.05.2026 / 14:47:28
51.46 1.20% 0.61 51.44 51.46 109'120
Bureau Veritas
14.05.2026 / 14:48:11
26.31 0.46% 0.12 26.30 26.32 1'263'913
Capgemini
14.05.2026 / 14:47:44
96.78 0.22% 0.21 96.76 96.82 96'059
Credit Agricole
14.05.2026 / 14:45:02
17.205 1.15% 0.20 17.200 17.205 577'563
Danone
14.05.2026 / 14:47:48
62.22 1.01% 0.62 62.20 62.24 154'872
Dassault Syst
14.05.2026 / 14:47:44
19.285 1.65% 0.31 19.280 19.290 358'503
Eiffage
14.05.2026 / 14:47:27
133.43 0.13% 0.18 133.35 133.45 76'415
ENGIE
14.05.2026 / 14:47:34
27.52 0.36% 0.10 27.52 27.53 419'384
EssilorLuxott
14.05.2026 / 14:47:55
171.33 1.00% 1.70 171.30 171.35 191'722
Euronext Br Rg
14.05.2026 / 14:43:37
140.50 1.19% 1.65 140.50 140.60 162'368
France 40
14.05.2026 / 15:03:12
802.67 0.91% 7.21 0
Hermes Intl
14.05.2026 / 14:48:10
1'595.25 0.90% 14.25 1'595.00 1'595.50 22'334
Ipsen
14.05.2026 / 14:42:06
165.90 0.79% 1.30 165.70 166.10 4'844
Kering
14.05.2026 / 14:47:27
242.60 1.17% 2.80 242.65 242.75 32'513
L'Oreal
14.05.2026 / 14:48:10
355.60 -0.04% -0.13 355.55 355.65 33'061
LEGRAND
14.05.2026 / 14:47:48
154.58 -0.02% -0.03 154.55 154.60 92'610
LVMH
14.05.2026 / 14:48:10
460.40 1.72% 7.80 460.35 460.40 134'783
France 40
802.67
0.91%
Accor
44.58
1.27%
ADP
107.40
2.19%
Air Liquide
178.56
0.87%
Airbus Br Rg
173.20
-0.05%
Amundi
86.10
1.29%
AXA
39.34
1.09%
bioMerieux
73.50
-0.74%
BNP Paribas A
92.10
1.14%
Bouygues
51.46
1.20%
Bureau Veritas
26.31
0.46%
Capgemini
96.78
0.22%
Credit Agricole
17.205
1.15%
Danone
62.22
1.01%
Dassault Syst
19.285
1.65%
Eiffage
133.43
0.13%
ENGIE
27.52
0.36%
EssilorLuxott
171.33
1.00%
Euronext Br Rg
140.50
1.19%
Hermes Intl
1'595.25
0.90%
Ipsen
165.90
0.79%
Kering
242.60
1.17%
L'Oreal
355.60
-0.04%
LEGRAND
154.58
-0.02%
LVMH
460.40
1.72%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
STMicroelectr Br Rg
14.05.2026 / 14:48:03 		53.82 134.26% 114.83% 11.64% 54.21% 90.53% 131.88% 34.33%
TotalEnergies
14.05.2026 / 14:47:58 		77.93 40.36% 46.02% 3.84% 0.95% 17.35% 47.87% 39.73%
Ipsen
14.05.2026 / 14:42:06 		165.90 38.09% 48.29% -1.83% 2.41% 5.43% 62.81% 45.92%
Orange
14.05.2026 / 14:47:39 		18.620 29.80% 91.78% 5.14% 2.93% 2.87% 48.16% 59.47%
ENGIE
14.05.2026 / 14:47:34 		27.52 22.52% 78.40% 2.15% -2.41% 4.07% 49.95% 83.88%
LEGRAND
14.05.2026 / 14:47:48 		154.58 21.56% 64.64% -1.58% 4.64% 2.74% 43.39% 79.14%
Amundi
14.05.2026 / 14:48:07 		86.10 20.23% 31.99% 1.83% 12.26% 11.31% 16.35% 38.89%
Veolia Environnem
14.05.2026 / 14:48:04 		34.76 15.62% 26.58% -3.54% -1.63% 1.47% 14.97% 24.03%
Bouygues
14.05.2026 / 14:47:28 		51.46 14.60% 76.99% 1.30% -2.17% 1.22% 33.32% 60.87%
Schneider El
14.05.2026 / 14:48:09 		270.35 13.99% 10.98% -2.15% 0.75% 4.40% 22.93% 69.26%
BNP Paribas A
14.05.2026 / 14:48:07 		92.10 12.63% 53.38% -1.01% 1.59% -1.81% 15.38% 55.68%
Michelin Rg
14.05.2026 / 14:47:17 		31.86 12.11% -0.47% -0.84% 2.26% -4.90% -7.65% 9.02%
Air Liquide
14.05.2026 / 14:47:52 		178.56 10.64% 13.26% 1.52% -4.37% 6.60% -3.81% 18.95%
Eiffage
14.05.2026 / 14:47:27 		133.43 9.09% 57.21% -5.97% -4.71% -5.14% 6.74% 25.41%
Euronext Br Rg
14.05.2026 / 14:43:37 		140.50 8.56% 27.97% 0.18% -5.29% 14.60% -3.17% 97.09%
Vinci
14.05.2026 / 14:47:30 		127.08 5.17% 26.48% -3.69% -5.66% -8.55% 0.79% 15.39%
Unibail-Rodam Stpl
13.04.2023 / 17:30:00 		49.58 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
France 40
14.05.2026 / 15:03:12 		802.67 -1.22% 8.17% -1.76% -2.44% -3.92% 2.30% 8.41%
Thales
14.05.2026 / 14:48:06 		224.50 -2.35% 61.25% -4.31% -16.07% -14.51% -8.96% 61.66%
Credit Agricole
14.05.2026 / 14:45:02 		17.205 -3.04% 27.15% 0.26% -0.46% -5.62% -1.26% 45.16%
L'Oreal
14.05.2026 / 14:48:10 		355.60 -3.32% 4.04% -2.99% 1.61% -9.72% -5.56% -15.52%
Societe Generale
14.05.2026 / 14:48:04 		67.75 -3.41% 145.01% -3.18% -5.86% -6.20% 41.14% 201.31%
Bureau Veritas
14.05.2026 / 14:48:11 		26.31 -3.50% -10.43% -0.83% -8.65% -4.29% -11.29% 5.12%
AXA
14.05.2026 / 14:46:07 		39.34 -4.95% 13.29% -5.29% -7.38% 0.86% -3.53% 44.41%
ADP
14.05.2026 / 14:42:50 		107.40 -5.40% -6.41% -1.15% -2.94% -9.37% -7.41% -25.36%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
14.05.2026 / 14:48:07 		44.58 1.27% 44.60
14:16 		44.03
11:38 		50.26
18.02.26 		37.54
19.03.26 		125'183
ADP
14.05.2026 / 14:42:50 		107.40 2.19% 107.50
14:39 		105.40
09:00 		123.80
24.02.26 		99.05
29.04.26 		35'070
Air Liquide
14.05.2026 / 14:47:52 		178.56 0.87% 179.88
14:11 		177.42
09:43 		189.78
27.04.26 		154.88
06.01.26 		142'014
Airbus Br Rg
14.05.2026 / 14:48:10 		173.20 -0.05% 174.82
13:12 		171.94
10:00 		221.30
14.01.26 		157.42
31.03.26 		175'394
Amundi
14.05.2026 / 14:48:07 		86.10 1.29% 86.45
11:50 		85.55
09:07 		86.45
14.05.26 		69.425
23.03.26 		28'009
AXA
14.05.2026 / 14:46:07 		39.34 1.09% 39.36
13:59 		39.01
09:24 		43.60
17.04.26 		36.55
23.03.26 		277'007
bioMerieux
14.05.2026 / 14:48:01 		73.50 -0.74% 74.80
09:08 		73.30
14:45 		116.20
06.01.26 		68.05
30.04.26 		42'606
BNP Paribas A
14.05.2026 / 14:48:07 		92.10 1.14% 92.48
13:20 		91.58
10:05 		97.35
27.02.26 		78.83
23.03.26 		211'185
Bouygues
14.05.2026 / 14:47:28 		51.46 1.20% 51.58
13:53 		51.10
09:31 		53.48
09.04.26 		44.195
21.01.26 		109'120
Bureau Veritas
14.05.2026 / 14:48:11 		26.31 0.46% 26.40
09:00 		26.10
10:00 		29.61
17.04.26 		24.605
22.04.26 		1'263'913
Capgemini
14.05.2026 / 14:47:44 		96.78 0.22% 97.70
09:01 		96.61
09:58 		152.75
09.01.26 		94.9
26.03.26 		96'059
Credit Agricole
14.05.2026 / 14:45:02 		17.205 1.15% 17.270
13:20 		17.113
09:59 		19.140
27.02.26 		15.535
23.03.26 		577'563
Danone
14.05.2026 / 14:47:48 		62.22 1.01% 62.32
14:41 		61.73
09:22 		77.74
14.01.26 		61.28
12.05.26 		154'872
Dassault Syst
14.05.2026 / 14:47:44 		19.285 1.65% 19.370
14:08 		19.125
09:19 		24.95
12.01.26 		15.85
17.02.26 		358'503
Eiffage
14.05.2026 / 14:47:27 		133.43 0.13% 134.55
09:05 		133.10
12:45 		147.50
27.02.26 		116.15
20.01.26 		76'415
ENGIE
14.05.2026 / 14:47:34 		27.52 0.36% 27.65
09:03 		27.43
12:41 		29.89
26.02.26 		22.29
02.01.26 		419'384
EssilorLuxott
14.05.2026 / 14:47:55 		171.33 1.00% 172.75
09:48 		170.60
13:38 		286.00
15.01.26 		162.5
12.05.26 		191'722
Euronext Br Rg
14.05.2026 / 14:43:37 		140.50 1.19% 140.75
12:07 		139.20
11:51 		149.40
17.04.26 		109.9
04.02.26 		162'368
France 40
14.05.2026 / 15:03:12 		802.67 0.91% 803.80
13:58 		795.45
09:00 		860.90
26.02.26 		749.3124
23.03.26
Hermes Intl
14.05.2026 / 14:48:10 		1'595.25 0.90% 1'601.00
09:00 		1'586.75
10:02 		2'299.00
15.01.26 		1528.75
15.04.26 		22'334
Ipsen
14.05.2026 / 14:42:06 		165.90 0.79% 166.30
09:02 		165.30
10:53 		173.45
06.05.26 		116.1
05.01.26 		4'844
Kering
14.05.2026 / 14:47:27 		242.60 1.17% 242.93
14:02 		238.15
10:04 		320.45
12.01.26 		225.3
05.05.26 		32'513
L'Oreal
14.05.2026 / 14:48:10 		355.60 -0.04% 357.95
09:01 		354.15
10:05 		405.80
24.02.26 		338.85
23.03.26 		33'061
LEGRAND
14.05.2026 / 14:47:48 		154.58 -0.02% 155.60
09:02 		154.20
10:00 		166.95
07.05.26 		121.95
20.01.26 		92'610
LVMH
14.05.2026 / 14:48:10 		460.40 1.72% 460.60
14:01 		453.73
09:11 		654.30
09.01.26 		440
05.05.26 		134'783

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.26
13'212.96 0.71%
Eurozone 50
15:03 / 14.05.26
612.58 1.18%
L&S Dax
15:03 / 14.05.26
24'430.00 0.79%
S&P 500 (ETF SPY)
02:04 / 14.05.26
742.31 0.56%
VSMI Vola-Index
17:20 / 13.05.26
17.886 -2.39%
EUR/CHF
15:03 / 14.05.26
0.9149 -0.10%
USD/CHF
15:03 / 14.05.26
0.7824 0.12%
Gold 1 Uz
15:03 / 14.05.26
4'698.20 0.20%
Rohöl Brent
15:03 / 14.05.26
104.92 -0.67%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.26
13'212.96 0.71%

Top 5zur Gesamtübersicht

Zurich Insurance N
17:37 / 13.05.26
563.00 4.07%
UBS N
17:36 / 13.05.26
36.22 3.87%
ABB N
17:39 / 13.05.26
82.86 2.09%
Logitech N
17:31 / 13.05.26
81.20 1.53%
Richemont N
17:31 / 13.05.26
156.55 1.36%

Flop 5zur Gesamtübersicht

Givaudan N
17:31 / 13.05.26
2'683.00 -2.86%
Swiss Life N
17:31 / 13.05.26
837.60 -1.53%
Geberit N
17:38 / 13.05.26
503.40 -1.45%
Amrize N
17:37 / 13.05.26
40.00 -1.38%
Alcon N
17:39 / 13.05.26
49.61 -1.10%
NAME INTRADAY KURS +/-%
SPI
17:40 / 13.05.26
18'684.24 0.55%

Top 5zur Gesamtübersicht

EvoNext Hldgs N
17:31 / 13.05.26
1.185 18.50%
Belimo N
17:34 / 13.05.26
788.50 9.29%
Kuros Bio N
17:31 / 13.05.26
20.70 8.95%
ams-OSRAM I
17:35 / 13.05.26
18.780 7.93%
SHL Telemedicine N
17:19 / 13.05.26
0.9700 7.78%

Flop 5zur Gesamtübersicht

Adecco N
17:38 / 13.05.26
15.250 -16.67%
GAM N
17:31 / 13.05.26
0.0710 -8.97%
BVZ N
17:31 / 13.05.26
1'440.00 -4.64%
Molecular N
17:31 / 13.05.26
3.010 -4.14%
Jungfraubahn N
17:31 / 13.05.26
254.50 -3.23%
NAME INTRADAY KURS +/-%
SLI
17:31 / 13.05.26
2'106.27 0.54%

Top 5zur Gesamtübersicht

Zurich Insurance N
17:37 / 13.05.26
563.00 4.07%
UBS N
17:36 / 13.05.26
36.22 3.87%
ABB N
17:39 / 13.05.26
82.86 2.09%
Julius Bär N
17:31 / 13.05.26
67.94 1.95%
VAT N
17:31 / 13.05.26
592.60 1.93%

Flop 5zur Gesamtübersicht

Galderma Group N
17:31 / 13.05.26
158.35 -3.09%
Givaudan N
17:31 / 13.05.26
2'683.00 -2.86%
Sonova N
17:31 / 13.05.26
174.50 -2.08%
Swiss Life N
17:31 / 13.05.26
837.60 -1.53%
Geberit N
17:38 / 13.05.26
503.40 -1.45%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 13.05.26
2'966.61 -0.33%

Top 5zur Gesamtübersicht

Belimo N
17:34 / 13.05.26
788.50 9.29%
DocMorris N
17:31 / 13.05.26
7.275 4.23%
Accelleron N
17:31 / 13.05.26
86.75 2.72%
Julius Bär N
17:31 / 13.05.26
67.94 1.95%
VAT N
17:31 / 13.05.26
592.60 1.93%

Flop 5zur Gesamtübersicht

Adecco N
17:38 / 13.05.26
15.250 -16.67%
Temenos N
17:33 / 13.05.26
69.80 -3.19%
Galderma Group N
17:31 / 13.05.26
158.35 -3.09%
The Swatch Group I
17:31 / 13.05.26
201.90 -2.65%
Sonova N
17:31 / 13.05.26
174.50 -2.08%

Management Transaktionen

Titel Typ Mio. Kurs
13.05.26 Forbo Holding AG Kauf 0.21 710.00
13.05.26 Alpine Select AG Kauf 0.01 9.29
13.05.26 CPH Group AG Kauf 0.00 58.73
12.05.26 WISeKey International Holding AG Kauf 0.12 13.30
12.05.26 Holcim Ltd Verk. 0.93 48.48
12.05.26 WISeKey International Holding AG Kauf 0.10 12.68
12.05.26 Avolta AG Kauf 0.09 44.52
12.05.26 WISeKey International Holding AG Verk. 0.01 12.34
12.05.26 Walliser Kantonalbank Verk. 0.02 157.87
12.05.26 CPH Group AG Kauf 0.00 59.51
Mr Market

Bachem schlägt Lonza

Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.

12.05.2026