×

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
  • 11.12.2025 - 14:20:41
  • 804.78
  • 0.74%
  • 5.89
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
11.12.2025 / 14:05:19
45.66 0.82% 0.37 45.65 45.66 542'920
ADP
11.12.2025 / 14:05:03
129.60 4.18% 5.20 129.50 129.70 44'118
Air Liquide
11.12.2025 / 14:05:32
157.94 -0.08% -0.13 157.92 157.96 229'646
Airbus Br Rg
11.12.2025 / 14:05:36
193.06 -0.35% -0.67 193.06 193.10 127'135
Amundi
11.12.2025 / 14:05:03
67.40 0.56% 0.38 67.40 67.50 29'474
AXA
11.12.2025 / 14:05:21
39.74 1.38% 0.54 39.74 39.75 355'733
bioMerieux
11.12.2025 / 13:58:08
107.40 2.58% 2.70 107.30 107.50 29'991
BNP Paribas A
11.12.2025 / 14:05:21
78.24 1.48% 1.14 78.24 78.25 563'449
Bouygues
11.12.2025 / 14:05:26
43.37 0.51% 0.22 43.37 43.38 55'874
Bureau Veritas
11.12.2025 / 14:04:28
25.89 0.50% 0.13 25.88 25.90 315'030
Capgemini
11.12.2025 / 14:05:35
149.65 2.46% 3.60 149.60 149.70 210'134
Credit Agricole
11.12.2025 / 14:05:29
17.230 0.77% 0.13 17.225 17.235 536'407
Danone
11.12.2025 / 14:04:53
75.15 -0.07% -0.05 75.14 75.16 316'839
Dassault Syst
11.12.2025 / 14:05:17
23.00 -0.20% -0.05 23.00 23.01 444'337
Eiffage
11.12.2025 / 14:04:23
120.20 0.67% 0.80 120.20 120.30 18'755
ENGIE
11.12.2025 / 14:05:00
21.42 -0.12% -0.03 21.41 21.42 589'392
EssilorLuxott
11.12.2025 / 14:05:26
283.05 -0.40% -1.15 283.00 283.10 96'491
Euronext Br Rg
11.12.2025 / 14:05:23
122.50 -1.61% -2.00 122.40 122.50 90'334
France 40
11.12.2025 / 14:20:43
804.78 0.74% 5.89 0
Hermes Intl
11.12.2025 / 14:05:35
2'124.00 0.17% 3.50 2'123.00 2'124.00 13'598
Kering
11.12.2025 / 14:05:27
290.55 0.92% 2.65 290.50 290.60 48'963
L'Oreal
11.12.2025 / 14:05:41
371.35 0.50% 1.85 371.30 371.40 65'104
LEGRAND
11.12.2025 / 14:05:42
125.65 -2.60% -3.35 125.65 125.70 547'064
LVMH
11.12.2025 / 14:05:38
624.90 1.11% 6.85 624.80 625.00 86'641
Michelin Rg
11.12.2025 / 14:05:09
27.93 1.58% 0.44 27.91 27.93 308'370
France 40
804.78
0.74%
Accor
45.66
0.82%
ADP
129.60
4.18%
Air Liquide
157.94
-0.08%
Airbus Br Rg
193.06
-0.35%
Amundi
67.40
0.56%
AXA
39.74
1.38%
bioMerieux
107.40
2.58%
BNP Paribas A
78.24
1.48%
Bouygues
43.37
0.51%
Bureau Veritas
25.89
0.50%
Capgemini
149.65
2.46%
Credit Agricole
17.230
0.77%
Danone
75.15
-0.07%
Dassault Syst
23.00
-0.20%
Eiffage
120.20
0.67%
ENGIE
21.42
-0.12%
EssilorLuxott
283.05
-0.40%
Euronext Br Rg
122.50
-1.61%
Hermes Intl
2'124.00
0.17%
Kering
290.55
0.92%
L'Oreal
371.35
0.50%
LEGRAND
125.65
-2.60%
LVMH
624.90
1.11%
Michelin Rg
27.93
1.58%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Societe Generale
11.12.2025 / 14:05:19 		64.15 133.32% 163.48% 2.77% 8.58% 11.66% 134.55% 180.71%
Thales
11.12.2025 / 14:05:39 		228.45 64.13% 70.27% 1.62% -6.30% -9.95% 64.23% 89.92%
Bouygues
11.12.2025 / 14:05:26 		43.37 50.19% 26.58% 0.09% 3.73% 16.65% 50.12% 46.37%
Orange
11.12.2025 / 14:05:23 		13.668 42.14% 32.62% -2.62% -4.72% 0.39% 42.91% 46.95%
Eiffage
11.12.2025 / 14:04:23 		120.20 40.87% 23.45% 1.11% 6.89% 8.78% 38.22% 24.14%
ENGIE
11.12.2025 / 14:05:00 		21.42 39.49% 34.77% -0.97% -2.50% 20.04% 41.75% 49.05%
Safran
11.12.2025 / 14:05:44 		291.55 39.24% 84.47% -0.97% -5.13% 2.57% 39.90% 151.20%
LEGRAND
11.12.2025 / 14:05:42 		125.65 37.38% 37.09% -3.66% -3.97% -10.44% 31.21% 63.04%
BNP Paribas A
11.12.2025 / 14:05:21 		78.24 29.86% 23.18% 3.09% 12.28% -0.19% 32.77% 45.77%
Credit Agricole
11.12.2025 / 14:05:29 		17.230 27.81% 33.03% 2.42% 3.98% 5.50% 31.23% 78.98%
Airbus Br Rg
11.12.2025 / 14:05:36 		193.06 25.07% 38.73% -2.12% -8.00% 0.64% 20.99% 73.53%
EssilorLuxott
11.12.2025 / 14:05:26 		283.05 21.53% 56.50% -6.98% -11.41% 3.11% 22.64% 58.11%
Kering
11.12.2025 / 14:05:27 		290.55 19.63% -27.84% -1.31% -8.99% 7.46% 19.95% -45.00%
Vinci
11.12.2025 / 14:04:55 		118.45 17.12% 2.84% -0.84% -1.76% 1.09% 17.63% 18.36%
Danone
11.12.2025 / 14:04:53 		75.15 15.98% 28.15% -1.51% -5.73% 2.20% 15.62% 49.77%
Euronext Br Rg
11.12.2025 / 14:05:23 		122.50 14.75% 58.45% -3.35% -3.66% -10.35% 13.58% 75.95%
AXA
11.12.2025 / 14:05:21 		39.74 14.14% 32.93% 3.03% 2.08% 0.40% 18.56% 43.33%
Sartorius Sted
11.12.2025 / 14:02:26 		207.50 11.87% -12.10% -2.95% 7.58% 12.41% 6.77% -33.06%
ADP
11.12.2025 / 14:05:03 		129.60 10.77% 6.05% 5.11% 5.37% 17.07% 13.49% -6.75%
France 40
11.12.2025 / 14:20:43 		804.78 9.44% 7.65% -0.76% -2.10% 2.47% 8.82% 21.22%
L'Oreal
11.12.2025 / 14:05:41 		371.35 8.07% -18.01% 0.75% 3.70% -1.71% 7.90% 4.08%
Veolia Environnem
11.12.2025 / 14:04:21 		29.09 6.22% 1.00% -1.41% -1.74% 1.80% 3.82% 14.35%
TotalEnergies
11.12.2025 / 14:05:23 		55.95 4.87% -9.30% -2.41% -0.52% 7.65% 4.91% -0.75%
Amundi
11.12.2025 / 14:05:03 		67.40 4.08% 8.81% -1.75% 0.37% 3.69% 3.26% 22.20%
bioMerieux
11.12.2025 / 13:58:08 		107.40 1.26% 4.13% 2.78% -0.74% -5.87% 4.68% 7.98%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
11.12.2025 / 14:05:19 		45.66 0.82% 45.77
10:33 		45.15
09:08 		51.10
13.02.25 		34.84
07.04.25 		542'920
ADP
11.12.2025 / 14:05:03 		129.60 4.18% 130.30
09:37 		125.80
09:01 		130.30
11.12.25 		89.5
07.04.25 		44'118
Air Liquide
11.12.2025 / 14:05:32 		157.94 -0.08% 159.22
09:00 		157.44
11:43 		187.14
16.05.25 		154.18
02.01.25 		229'646
Airbus Br Rg
11.12.2025 / 14:05:36 		193.06 -0.35% 193.80
12:16 		191.24
09:18 		216.90
30.10.25 		126.4
07.04.25 		127'135
Amundi
11.12.2025 / 14:05:03 		67.40 0.56% 67.65
12:05 		66.78
09:05 		76.00
25.03.25 		56.45
07.04.25 		29'474
AXA
11.12.2025 / 14:05:21 		39.74 1.38% 39.75
14:04 		39.21
09:01 		43.60
15.08.25 		33.17
13.01.25 		355'733
bioMerieux
11.12.2025 / 13:58:08 		107.40 2.58% 107.50
13:35 		104.90
09:01 		128.30
20.08.25 		101.7
03.01.25 		29'991
BNP Paribas A
11.12.2025 / 14:05:21 		78.24 1.48% 78.26
14:02 		76.94
09:00 		84.69
15.08.25 		57.91
02.01.25 		563'449
Bouygues
11.12.2025 / 14:05:26 		43.37 0.51% 43.54
13:27 		43.21
09:02 		43.92
09.12.25 		28.31
13.01.25 		55'874
Bureau Veritas
11.12.2025 / 14:04:28 		25.89 0.50% 26.14
10:00 		25.80
09:00 		31.54
15.01.25 		24.22
07.04.25 		315'030
Capgemini
11.12.2025 / 14:05:35 		149.65 2.46% 152.25
09:55 		145.05
09:00 		186.65
14.02.25 		112.3
07.04.25 		210'134
Credit Agricole
11.12.2025 / 14:05:29 		17.230 0.77% 17.230
14:05 		17.045
10:27 		17.775
21.05.25 		13.0975
02.01.25 		536'407
Danone
11.12.2025 / 14:04:53 		75.15 -0.07% 75.50
10:59 		74.82
09:11 		80.14
14.11.25 		63.52
16.01.25 		316'839
Dassault Syst
11.12.2025 / 14:05:17 		23.00 -0.20% 23.20
09:53 		22.80
09:04 		41.17
06.02.25 		22.8
11.12.25 		444'337
Eiffage
11.12.2025 / 14:04:23 		120.20 0.67% 120.75
09:53 		119.65
09:04 		127.90
20.05.25 		82.16
13.01.25 		18'755
ENGIE
11.12.2025 / 14:05:00 		21.42 -0.12% 21.48
10:26 		21.28
09:10 		22.09
17.11.25 		15.325
29.01.25 		589'392
EssilorLuxott
11.12.2025 / 14:05:26 		283.05 -0.40% 287.40
10:06 		282.95
14:05 		323.90
13.11.25 		226
07.04.25 		96'491
Euronext Br Rg
11.12.2025 / 14:05:23 		122.50 -1.61% 124.40
09:35 		122.40
13:52 		153.35
18.07.25 		104.6
14.01.25 		90'334
France 40
11.12.2025 / 14:20:43 		804.78 0.74% 805.13
14:19 		798.90
09:00 		830.14
13.11.25 		680.0048
09.04.25
Hermes Intl
11.12.2025 / 14:05:35 		2'124.00 0.17% 2'143.00
09:53 		2'117.00
09:12 		2'956.00
14.02.25 		1997.75
05.09.25 		13'598
Kering
11.12.2025 / 14:05:27 		290.55 0.92% 291.20
13:46 		285.55
09:08 		354.30
23.10.25 		149.8
07.04.25 		48'963
L'Oreal
11.12.2025 / 14:05:41 		371.35 0.50% 375.05
11:50 		367.20
09:09 		408.35
28.08.25 		323.7
15.01.25 		65'104
LEGRAND
11.12.2025 / 14:05:42 		125.65 -2.60% 130.25
09:00 		124.38
12:22 		150.40
03.11.25 		82.92
07.04.25 		547'064
LVMH
11.12.2025 / 14:05:38 		624.90 1.11% 628.70
09:03 		620.35
11:39 		762.80
28.01.25 		436.55
26.06.25 		86'641
Michelin Rg
11.12.2025 / 14:05:09 		27.93 1.58% 27.97
11:15 		27.55
09:12 		35.70
11.03.25 		25.51
14.10.25 		308'370

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:05 / 11.12.25
12'913.65 -0.06%
Eurozone 50
14:20 / 11.12.25
592.09 0.71%
L&S Dax
14:20 / 11.12.25
24'192.00 -0.09%
S&P 500 (ETF SPY)
22:15 / 10.12.25
687.57 0.66%
VSMI Vola-Index
14:05 / 11.12.25
12.223 -2.13%
EUR/CHF
14:20 / 11.12.25
0.9331 -0.25%
USD/CHF
14:20 / 11.12.25
0.7963 -0.47%
Gold 1 Uz
14:20 / 11.12.25
4'208.35 -0.48%
Rohöl Brent
14:20 / 11.12.25
61.51 -1.83%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:05 / 11.12.25
12'913.65 -0.06%

Top 5zur Gesamtübersicht

Holcim N
14:04 / 11.12.25
75.56 2.41%
Amrize N
14:05 / 11.12.25
43.76 1.86%
Kühne + Nagel N
14:03 / 11.12.25
171.75 1.51%
UBS N
14:04 / 11.12.25
33.33 0.76%
Geberit N
14:02 / 11.12.25
614.00 0.49%

Flop 5zur Gesamtübersicht

Givaudan N
14:05 / 11.12.25
3'043.00 -7.90%
Lonza N
14:05 / 11.12.25
526.20 -2.16%
Alcon N
14:03 / 11.12.25
63.42 -0.94%
Swiss Life N
14:05 / 11.12.25
864.20 -0.48%
Partners N
14:04 / 11.12.25
949.60 -0.44%
NAME INTRADAY KURS +/-%
SPI
14:03 / 11.12.25
17'747.72 -0.08%

Top 5zur Gesamtübersicht

Meyer Burger N
13:49 / 11.12.25
0.0430 7.23%
Feintool N
13:52 / 11.12.25
10.050 4.69%
Molecular N
13:49 / 11.12.25
3.490 4.33%
Xlife Sciences N
13:18 / 11.12.25
25.40 3.67%
Autoneum N
14:01 / 11.12.25
165.60 3.37%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
13:56 / 11.12.25
0.7500 -8.98%
Givaudan N
14:05 / 11.12.25
3'043.00 -7.90%
Cicor N
14:04 / 11.12.25
125.50 -5.64%
Medartis N
13:59 / 11.12.25
85.30 -3.94%
Züblin N
13:46 / 11.12.25
44.60 -3.88%
NAME INTRADAY KURS +/-%
SLI
14:05 / 11.12.25
2'089.19 -0.12%

Top 5zur Gesamtübersicht

Straumann N
14:03 / 11.12.25
94.34 2.72%
Holcim N
14:04 / 11.12.25
75.56 2.41%
Amrize N
14:05 / 11.12.25
43.76 1.86%
Kühne + Nagel N
14:03 / 11.12.25
171.75 1.51%
Julius Bär N
14:05 / 11.12.25
60.02 1.42%

Flop 5zur Gesamtübersicht

Givaudan N
14:05 / 11.12.25
3'043.00 -7.90%
Lonza N
14:05 / 11.12.25
526.20 -2.16%
Galderma Group N
14:04 / 11.12.25
164.40 -2.03%
Lindt PS
14:05 / 11.12.25
11'360.00 -1.65%
SGS Rg
14:04 / 11.12.25
86.56 -1.21%
NAME INTRADAY KURS +/-%
SMIM
14:05 / 11.12.25
2'916.33 -0.20%

Top 5zur Gesamtübersicht

Straumann N
14:03 / 11.12.25
94.34 2.72%
Amrize N
14:05 / 11.12.25
43.76 1.86%
SIG Group N
14:03 / 11.12.25
9.715 1.73%
Adecco N
14:04 / 11.12.25
21.40 1.71%
Julius Bär N
14:05 / 11.12.25
60.02 1.42%

Flop 5zur Gesamtübersicht

Galderma Group N
14:04 / 11.12.25
164.40 -2.03%
Lindt PS
14:05 / 11.12.25
11'360.00 -1.65%
Lindt N
14:05 / 11.12.25
114'000.00 -1.55%
Belimo N
13:46 / 11.12.25
798.00 -1.48%
SGS Rg
14:04 / 11.12.25
86.56 -1.21%

Management Transaktionen

Titel Typ Mio. Kurs
10.12.25 Adecco Group AG Kauf 0.08 21.21
10.12.25 MCH Group AG Kauf 0.02 3.05
10.12.25 Alpine Select AG Kauf 0.03 8.76
10.12.25 Sunrise Communications AG Verk. 0.61 40.50
10.12.25 Galderma Group AG Verk. 3.54 166.52
09.12.25 Galderma Group AG Verk. 0.61 166.55
09.12.25 Alpine Select AG Kauf 0.04 8.80
09.12.25 Sunrise Communications AG Verk. 0.06 40.46
09.12.25 Galderma Group AG Verk. 1.65 165.28
09.12.25 Alpine Select AG Kauf 0.05 8.75
Mr Market

Flughafen Zürich hat weiteres Potenzial

Der Flughafenbetreiber wächst weiter, damit bleiben die Aktien trotz des Kursanstiegs interessant. Ausserdem: Die Titel von AMS Osram werden erneut durch Zweifel belastet, und Sensirion könnte zur Schweizer KI-Hoffnung 2026 werden.

11.12.2025