×

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
  • 21.04.2026 - 13:45:41
  • 828.16
  • -0.05%
  • -0.42
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
21.04.2026 / 13:30:41
45.73 0.44% 0.20 45.72 45.74 190'077
ADP
21.04.2026 / 13:30:08
112.70 1.03% 1.15 112.60 112.80 29'984
Air Liquide
21.04.2026 / 13:30:40
186.72 0.06% 0.12 186.70 186.72 71'560
Airbus Br Rg
21.04.2026 / 13:30:37
174.22 -1.70% -3.02 174.18 174.24 278'830
Amundi
21.04.2026 / 13:30:16
78.45 1.10% 0.85 78.40 78.50 22'493
AXA
21.04.2026 / 13:30:42
42.78 0.92% 0.39 42.77 42.78 426'895
bioMerieux
21.04.2026 / 13:26:50
90.70 0.83% 0.75 90.65 90.75 13'881
BNP Paribas A
21.04.2026 / 13:30:41
93.36 0.44% 0.41 93.36 93.37 340'564
Bouygues
21.04.2026 / 13:30:40
52.78 0.61% 0.32 52.76 52.80 92'519
Bureau Veritas
21.04.2026 / 13:30:44
28.64 -0.95% -0.28 28.63 28.65 308'860
Capgemini
21.04.2026 / 13:30:35
110.85 1.79% 1.95 110.80 110.90 179'910
Credit Agricole
21.04.2026 / 13:30:40
17.715 0.71% 0.13 17.710 17.715 350'116
Danone
21.04.2026 / 13:30:21
67.52 -0.74% -0.50 67.50 67.52 222'652
Dassault Syst
21.04.2026 / 13:30:39
19.193 1.21% 0.23 19.185 19.200 385'189
Eiffage
21.04.2026 / 13:29:50
141.75 0.46% 0.65 141.65 141.75 71'665
ENGIE
21.04.2026 / 13:30:40
28.38 0.58% 0.17 28.37 28.38 728'756
EssilorLuxott
21.04.2026 / 13:30:36
208.50 0.63% 1.30 208.40 208.50 78'507
Euronext Br Rg
21.04.2026 / 13:28:09
147.35 0.48% 0.70 147.30 147.40 60'213
France 40
21.04.2026 / 13:45:42
828.16 -0.05% -0.42 0
Hermes Intl
21.04.2026 / 13:30:23
1'701.00 0.21% 3.50 1'700.50 1'701.50 12'743
Ipsen
21.04.2026 / 13:30:10
162.50 0.22% 0.35 162.40 162.60 6'242
Kering
21.04.2026 / 13:30:10
247.08 -0.61% -1.53 247.10 247.25 77'226
L'Oreal
21.04.2026 / 13:30:37
352.10 0.11% 0.40 352.05 352.15 148'813
LEGRAND
21.04.2026 / 13:30:43
150.05 0.82% 1.23 150.00 150.10 120'230
LVMH
21.04.2026 / 13:30:40
496.60 1.54% 7.55 496.50 496.70 87'186
France 40
828.16
-0.05%
Accor
45.73
0.44%
ADP
112.70
1.03%
Air Liquide
186.72
0.06%
Airbus Br Rg
174.22
-1.70%
Amundi
78.45
1.10%
AXA
42.78
0.92%
bioMerieux
90.70
0.83%
BNP Paribas A
93.36
0.44%
Bouygues
52.78
0.61%
Bureau Veritas
28.64
-0.95%
Capgemini
110.85
1.79%
Credit Agricole
17.715
0.71%
Danone
67.52
-0.74%
Dassault Syst
19.193
1.21%
Eiffage
141.75
0.46%
ENGIE
28.38
0.58%
EssilorLuxott
208.50
0.63%
Euronext Br Rg
147.35
0.48%
Hermes Intl
1'701.00
0.21%
Ipsen
162.50
0.22%
Kering
247.08
-0.61%
L'Oreal
352.10
0.11%
LEGRAND
150.05
0.82%
LVMH
496.60
1.54%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
STMicroelectr Br Rg
21.04.2026 / 13:30:43 		38.10 67.23% 53.37% 9.47% 38.42% 55.83% 110.24% -13.99%
Ipsen
21.04.2026 / 13:30:10 		162.50 36.03% 46.08% -1.57% 8.77% 16.40% 77.55% 52.47%
TotalEnergies
21.04.2026 / 13:30:40 		74.81 33.99% 39.39% -3.24% -3.16% 25.68% 44.17% 28.97%
ENGIE
21.04.2026 / 13:30:40 		28.38 26.05% 83.54% -1.68% 5.92% 15.18% 50.09% 82.92%
Orange
21.04.2026 / 13:28:14 		17.665 24.57% 84.05% -0.41% 2.69% 14.76% 38.39% 54.33%
Veolia Environnem
21.04.2026 / 13:30:40 		35.70 19.32% 30.63% 0.96% 12.46% 14.57% 14.46% 22.01%
Bouygues
21.04.2026 / 13:30:40 		52.78 18.23% 82.60% 0.25% 6.20% 15.11% 40.19% 60.87%
LEGRAND
21.04.2026 / 13:30:43 		150.05 17.02% 58.49% 0.17% 10.57% 13.48% 63.06% 76.88%
Air Liquide
21.04.2026 / 13:30:40 		186.72 16.63% 19.39% -0.47% 10.46% 18.86% 6.77% 26.47%
Schneider El
21.04.2026 / 13:30:40 		276.03 16.59% 13.50% 3.14% 13.87% 17.81% 38.68% 79.31%
Eiffage
21.04.2026 / 13:29:50 		141.75 15.51% 66.47% 0.85% 7.06% 13.83% 24.62% 34.32%
BNP Paribas A
21.04.2026 / 13:30:41 		93.36 14.97% 56.56% 2.44% 12.36% 3.71% 30.17% 57.94%
Thales
21.04.2026 / 13:30:34 		252.90 14.87% 89.70% -5.35% 5.24% -3.01% -0.12% 84.71%
Euronext Br Rg
21.04.2026 / 13:28:09 		147.35 14.66% 35.16% 1.41% 9.11% 25.51% 3.73% 106.33%
Vinci
21.04.2026 / 13:29:56 		134.40 14.10% 37.22% -0.74% 5.66% 12.96% 14.14% 23.98%
Michelin Rg
21.04.2026 / 13:30:38 		32.17 13.79% 1.02% 5.25% 10.91% 4.25% 6.02% 13.39%
Amundi
21.04.2026 / 13:30:16 		78.45 9.76% 20.50% 1.29% 8.88% 4.91% 19.77% 30.42%
Bureau Veritas
21.04.2026 / 13:30:44 		28.64 6.54% -1.11% 3.41% 10.66% 4.37% 7.67% 11.17%
Societe Generale
21.04.2026 / 13:30:37 		72.60 5.64% 167.97% 0.41% 14.15% 0.21% 79.99% 225.57%
AXA
21.04.2026 / 13:30:42 		42.78 3.55% 23.42% 2.39% 12.92% 13.22% 6.82% 44.77%
Safran
21.04.2026 / 13:30:40 		296.50 1.95% 43.62% -6.67% 4.57% -4.22% 38.49% 112.52%
France 40
21.04.2026 / 13:45:42 		828.16 1.92% 12.68% -0.13% 7.14% 1.91% 13.01% 11.08%
ADP
21.04.2026 / 13:30:08 		112.70 0.41% -0.67% -0.18% 8.89% 2.83% 7.38% -17.98%
Credit Agricole
21.04.2026 / 13:30:40 		17.715 0.27% 31.49% 2.12% 9.83% -2.52% 7.87% 60.20%
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%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
21.04.2026 / 13:30:41 		45.73 0.44% 45.83
12:39 		45.44
09:31 		50.26
18.02.26 		37.54
19.03.26 		190'077
ADP
21.04.2026 / 13:30:08 		112.70 1.03% 115.00
09:02 		112.20
10:35 		123.80
24.02.26 		99.95
23.03.26 		29'984
Air Liquide
21.04.2026 / 13:30:40 		186.72 0.06% 187.50
11:18 		186.38
11:54 		188.86
10.04.26 		154.88
06.01.26 		71'560
Airbus Br Rg
21.04.2026 / 13:30:37 		174.22 -1.70% 175.51
09:50 		173.60
09:04 		221.30
14.01.26 		157.42
31.03.26 		278'830
Amundi
21.04.2026 / 13:30:16 		78.45 1.10% 78.58
11:55 		77.75
09:00 		82.28
03.02.26 		69.425
23.03.26 		22'493
AXA
21.04.2026 / 13:30:42 		42.78 0.92% 42.87
11:55 		42.40
09:00 		43.60
17.04.26 		36.55
23.03.26 		426'895
bioMerieux
21.04.2026 / 13:26:50 		90.70 0.83% 91.10
10:50 		90.10
09:17 		116.20
06.01.26 		87.575
23.03.26 		13'881
BNP Paribas A
21.04.2026 / 13:30:41 		93.36 0.44% 93.48
13:00 		92.51
09:07 		97.35
27.02.26 		78.83
23.03.26 		340'564
Bouygues
21.04.2026 / 13:30:40 		52.78 0.61% 52.92
12:59 		52.44
09:40 		53.48
09.04.26 		44.195
21.01.26 		92'519
Bureau Veritas
21.04.2026 / 13:30:44 		28.64 -0.95% 29.05
09:00 		28.61
11:10 		29.61
17.04.26 		25.3
31.03.26 		308'860
Capgemini
21.04.2026 / 13:30:35 		110.85 1.79% 111.10
13:30 		107.70
09:00 		152.75
09.01.26 		94.9
26.03.26 		179'910
Credit Agricole
21.04.2026 / 13:30:40 		17.715 0.71% 17.770
10:28 		17.620
09:00 		19.140
27.02.26 		15.535
23.03.26 		350'116
Danone
21.04.2026 / 13:30:21 		67.52 -0.74% 68.00
09:50 		67.37
11:03 		77.74
14.01.26 		63.52
26.01.26 		222'652
Dassault Syst
21.04.2026 / 13:30:39 		19.193 1.21% 19.233
12:56 		18.975
09:00 		24.95
12.01.26 		15.85
17.02.26 		385'189
Eiffage
21.04.2026 / 13:29:50 		141.75 0.46% 142.20
09:03 		141.38
10:08 		147.50
27.02.26 		116.15
20.01.26 		71'665
ENGIE
21.04.2026 / 13:30:40 		28.38 0.58% 28.40
11:20 		28.13
09:03 		29.89
26.02.26 		22.29
02.01.26 		728'756
EssilorLuxott
21.04.2026 / 13:30:36 		208.50 0.63% 209.40
11:55 		206.35
09:00 		286.00
15.01.26 		186.8
01.04.26 		78'507
Euronext Br Rg
21.04.2026 / 13:28:09 		147.35 0.48% 148.05
10:20 		146.05
09:10 		149.40
17.04.26 		109.9
04.02.26 		60'213
France 40
21.04.2026 / 13:45:42 		828.16 -0.05% 830.65
13:01 		826.13
09:05 		860.90
26.02.26 		749.3124
23.03.26
Hermes Intl
21.04.2026 / 13:30:23 		1'701.00 0.21% 1'706.50
12:52 		1'681.75
09:04 		2'299.00
15.01.26 		1528.75
15.04.26 		12'743
Ipsen
21.04.2026 / 13:30:10 		162.50 0.22% 163.10
12:05 		161.50
10:09 		170.40
10.04.26 		116.1
05.01.26 		6'242
Kering
21.04.2026 / 13:30:10 		247.08 -0.61% 249.00
10:35 		244.78
09:01 		320.45
12.01.26 		228.25
23.03.26 		77'226
L'Oreal
21.04.2026 / 13:30:37 		352.10 0.11% 353.65
09:50 		349.85
09:05 		405.80
24.02.26 		338.85
23.03.26 		148'813
LEGRAND
21.04.2026 / 13:30:43 		150.05 0.82% 150.43
12:52 		148.98
09:00 		157.38
25.02.26 		121.95
20.01.26 		120'230
LVMH
21.04.2026 / 13:30:40 		496.60 1.54% 497.15
13:20 		488.15
09:05 		654.30
09.01.26 		451
23.03.26 		87'186

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:30 / 21.04.26
13'245.97 -0.29%
Eurozone 50
13:45 / 21.04.26
620.32 0.33%
L&S Dax
13:45 / 21.04.26
24'550.50 0.25%
S&P 500 (ETF SPY)
02:04 / 21.04.26
708.72 -0.20%
VSMI Vola-Index
13:30 / 21.04.26
16.966 3.05%
EUR/CHF
13:45 / 21.04.26
0.9172 -0.05%
USD/CHF
13:45 / 21.04.26
0.7795 0.13%
Gold 1 Uz
13:45 / 21.04.26
4'792.85 -0.58%
Rohöl Brent
13:45 / 21.04.26
95.26 1.06%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:30 / 21.04.26
13'245.97 -0.29%

Top 5zur Gesamtübersicht

Partners N
13:29 / 21.04.26
954.00 1.49%
Kühne + Nagel N
13:29 / 21.04.26
190.05 1.44%
Sika N
13:30 / 21.04.26
153.75 1.05%
Amrize N
13:30 / 21.04.26
45.07 0.72%
Swiss Re N
13:30 / 21.04.26
133.00 0.49%

Flop 5zur Gesamtübersicht

UBS N
13:30 / 21.04.26
33.55 -1.61%
Logitech N
13:29 / 21.04.26
76.62 -1.47%
Novartis N
13:30 / 21.04.26
117.24 -0.83%
Roche PS
13:30 / 21.04.26
319.00 -0.59%
Holcim N
13:30 / 21.04.26
72.10 -0.36%
NAME INTRADAY KURS +/-%
SPI
13:30 / 21.04.26
18'750.05 -0.08%

Top 5zur Gesamtübersicht

Relief Therapeutics N
13:29 / 21.04.26
0.4000 22.89%
EvoNext Hldgs N
11:41 / 21.04.26
1.000 17.10%
Highlight I
09:35 / 21.04.26
6.300 9.57%
Addex N
11:34 / 21.04.26
0.0470 8.29%
HT5 N
13:27 / 21.04.26
4.260 6.50%

Flop 5zur Gesamtübersicht

Adval Tech N
10:21 / 21.04.26
33.60 -6.15%
LLB N
13:28 / 21.04.26
93.90 -3.40%
Lindt PS
13:29 / 21.04.26
9'875.00 -3.38%
Flughafen Zürich N
13:30 / 21.04.26
236.40 -3.35%
Lindt N
13:28 / 21.04.26
103'400.00 -2.73%
NAME INTRADAY KURS +/-%
SLI
13:30 / 21.04.26
2'138.00 -0.21%

Top 5zur Gesamtübersicht

VAT N
13:29 / 21.04.26
588.40 1.59%
Partners N
13:29 / 21.04.26
954.00 1.49%
Kühne + Nagel N
13:30 / 21.04.26
190.05 1.44%
Sika N
13:30 / 21.04.26
153.75 1.05%
Helvetia Baloise N
13:30 / 21.04.26
224.40 0.90%

Flop 5zur Gesamtübersicht

Lindt PS
13:29 / 21.04.26
9'875.00 -3.38%
UBS N
13:30 / 21.04.26
33.55 -1.61%
Logitech N
13:29 / 21.04.26
76.62 -1.47%
Straumann N
13:29 / 21.04.26
89.92 -1.03%
Sandoz Group N
13:30 / 21.04.26
65.88 -1.02%
NAME INTRADAY KURS +/-%
SMIM
13:30 / 21.04.26
3'027.14 -0.26%

Top 5zur Gesamtübersicht

DocMorris N
13:27 / 21.04.26
7.545 4.00%
VAT N
13:29 / 21.04.26
588.40 1.59%
Temenos N
13:28 / 21.04.26
77.25 1.25%
The Swatch Group I
13:29 / 21.04.26
186.80 1.11%
SIG Group N
13:26 / 21.04.26
11.650 0.95%

Flop 5zur Gesamtübersicht

Lindt PS
13:29 / 21.04.26
9'875.00 -3.38%
Flughafen Zürich N
13:30 / 21.04.26
236.40 -3.35%
Lindt N
13:28 / 21.04.26
103'400.00 -2.73%
Medacta N
13:28 / 21.04.26
157.60 -1.38%
Barry Callebaut N
13:29 / 21.04.26
1'088.00 -1.09%

Management Transaktionen

Titel Typ Mio. Kurs
20.04.26 Adecco Group AG Kauf 0.11 109'068.00
20.04.26 Partners Group Holding AG Verk. 2.92 937.63
20.04.26 Adecco Group AG Kauf 0.01 7'178.00
20.04.26 DocMorris AG Kauf 0.19 6.79
20.04.26 Adecco Group AG Kauf 0.03 32'694.00
20.04.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.11 105'700.00
20.04.26 HIAG Immobilien Holding AG Verk. 0.14 142.00
20.04.26 Adecco Group AG Kauf 0.01 7'853.00
20.04.26 Cosmo N.V. Verk. 1.04 98.78
17.04.26 Cosmo N.V. Verk. 0.73 97.93
Mr Market

Nestlé hat mehr Raum für positive Überraschungen

Analysten haben ihre Erwartungen ans erste Quartal des Nahrungsmittelkonzerns klar gesenkt. Ausserdem: Jungfraubahnen und SGS spüren die gestiegenen Reisekosten, das Inficon-Management dürfte tief stapeln, Georg Fischer und Sika können die Anleger für einmal erfreuen.

15.04.2026