×

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
  • 20.10.2026 - 17:30:02
  • 782.02
  • -0.21%
  • -1.68
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
20.10.2026 / 17:30:00
46.58 2.51% 1.14 46.55 46.58 516'222
ADP
20.10.2026 / 17:30:00
111.10 2.49% 2.70 110.90 111.60 41'429
Air Liquide
20.10.2026 / 17:30:00
172.32 -0.54% -0.94 172.28 172.36 518'482
Airbus Br Rg
20.10.2026 / 17:30:00
194.06 -0.25% -0.48 194.02 194.08 528'866
Amundi
20.10.2026 / 17:30:00
87.95 0.46% 0.40 87.85 88.00 130'945
AXA
20.10.2026 / 17:30:00
42.89 1.26% 0.54 42.87 42.90 1'104'450
BNP Paribas A
20.10.2026 / 17:30:00
86.88 -0.21% -0.18 86.84 86.90 936'534
Bouygues
20.10.2026 / 17:30:00
40.75 -0.10% -0.04 40.72 40.76 189'555
Bureau Veritas
20.10.2026 / 17:30:00
27.79 -0.71% -0.20 27.78 27.80 295'642
Capgemini
20.10.2026 / 17:30:00
123.50 0.47% 0.58 123.45 123.60 446'702
Carrefour
20.10.2026 / 17:30:00
16.340 0.77% 0.13 16.335 16.345 683'961
Credit Agricole
20.10.2026 / 17:30:00
15.258 -0.07% -0.01 15.255 15.265 1'764'206
Danone
20.10.2026 / 17:30:00
61.06 0.41% 0.25 61.04 61.08 671'693
Dassault Syst
20.10.2026 / 17:30:00
23.20 -0.13% -0.03 23.19 23.22 1'168'920
Eiffage
20.10.2026 / 17:30:00
98.05 -0.82% -0.81 97.98 98.06 214'049
ENGIE
20.10.2026 / 17:30:00
22.83 0.26% 0.06 22.82 22.83 2'830'970
EssilorLuxott
20.10.2026 / 17:30:00
151.23 -0.71% -1.08 151.10 151.25 315'956
Euronext Br Rg
20.10.2026 / 17:30:00
169.20 -0.18% -0.30 169.10 169.30 136'995
France 40
20.10.2026 / 17:30:02
782.02 -0.21% -1.68 0
Hermes Intl
20.10.2026 / 17:30:00
1'339.50 0.41% 5.50 1'338.50 1'339.50 24'459
Ipsen
20.10.2026 / 17:30:00
152.00 2.36% 3.50 151.70 152.40 34'090
Kering
20.10.2026 / 17:30:00
216.90 0.74% 1.60 216.80 217.00 135'163
L'Oreal
20.10.2026 / 17:30:00
404.40 0.36% 1.45 404.20 404.45 127'864
LEGRAND
20.10.2026 / 17:30:00
128.10 -2.18% -2.85 128.05 128.15 643'313
LVMH
20.10.2026 / 17:30:00
387.15 -0.50% -1.95 387.00 387.25 310'398
France 40
782.02
-0.21%
Accor
46.58
2.51%
ADP
111.10
2.49%
Air Liquide
172.32
-0.54%
Airbus Br Rg
194.06
-0.25%
Amundi
87.95
0.46%
AXA
42.89
1.26%
BNP Paribas A
86.88
-0.21%
Bouygues
40.75
-0.10%
Bureau Veritas
27.79
-0.71%
Capgemini
123.50
0.47%
Carrefour
16.340
0.77%
Credit Agricole
15.258
-0.07%
Danone
61.06
0.41%
Dassault Syst
23.20
-0.13%
Eiffage
98.05
-0.82%
ENGIE
22.83
0.26%
EssilorLuxott
151.23
-0.71%
Euronext Br Rg
169.20
-0.18%
Hermes Intl
1'339.50
0.41%
Ipsen
152.00
2.36%
Kering
216.90
0.74%
L'Oreal
404.40
0.36%
LEGRAND
128.10
-2.18%
LVMH
387.15
-0.50%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
STMicroelectr Br Rg
20.10.2026 / 17:30:00 		41.08 84.52% 69.22% -6.18% -11.88% -7.18% 54.59% 5.77%
TotalEnergies
20.10.2026 / 17:30:00 		80.06 45.03% 50.87% 0.24% 2.26% 8.45% 51.90% 26.91%
Euronext Br Rg
20.10.2026 / 17:30:00 		169.20 32.53% 56.22% 1.90% 6.68% 11.32% 34.50% 152.42%
Ipsen
20.10.2026 / 17:30:00 		152.00 24.58% 33.78% 7.12% 0.73% -5.71% 33.92% 28.24%
Amundi
20.10.2026 / 17:30:00 		87.95 23.83% 35.95% -0.90% -5.18% -1.62% 32.96% 71.84%
Air Liquide
20.10.2026 / 17:30:00 		172.32 19.12% 21.94% 1.63% 3.11% -0.34% 9.30% 33.50%
Michelin Rg
20.10.2026 / 17:30:00 		33.25 16.92% 3.80% -1.73% -2.19% -3.27% 19.59% 16.10%
Publicis Grp
20.10.2026 / 17:30:00 		101.25 14.82% -0.88% 0.35% 3.65% 7.51% 16.22% 36.28%
Carrefour
20.10.2026 / 17:30:00 		16.340 13.99% 18.36% 1.74% 0.26% 2.00% 21.92% 2.53%
L'Oreal
20.10.2026 / 17:30:00 		404.40 9.51% 17.86% 4.69% 3.79% 5.18% 2.03% 4.34%
BNP Paribas A
20.10.2026 / 17:30:00 		86.88 7.68% 46.64% -3.44% -14.56% -19.57% 27.88% 53.52%
Schneider El
20.10.2026 / 17:30:00 		243.45 7.55% 4.71% -7.91% -17.64% -6.99% -2.68% 73.31%
Veolia Environnem
20.10.2026 / 17:30:00 		32.00 7.15% 17.30% 0.69% 1.22% -10.69% 7.74% 23.87%
Safran
20.10.2026 / 17:30:00 		313.20 6.03% 49.37% 0.13% -5.29% -8.13% 1.75% 112.55%
AXA
20.10.2026 / 17:30:00 		42.89 3.46% 23.31% 2.13% -2.36% -5.95% 9.14% 51.93%
Bureau Veritas
20.10.2026 / 17:30:00 		27.79 3.11% -4.29% 1.26% 0.02% 1.29% 0.20% 20.21%
LEGRAND
20.10.2026 / 17:30:00 		128.10 2.97% 39.46% -6.67% -9.18% -1.39% -12.81% 57.54%
ENGIE
20.10.2026 / 17:30:00 		22.83 1.72% 48.11% -1.02% -4.12% -13.03% 16.83% 53.05%
Sartorius Sted
20.10.2026 / 17:30:00 		214.50 1.48% 13.04% 0.09% 3.72% 26.03% 1.04% 8.99%
Thales
20.10.2026 / 17:30:00 		229.80 0.85% 66.55% 3.70% -2.46% -7.26% -9.99% 67.21%
Orange
20.10.2026 / 17:30:00 		14.300 0.11% 47.91% 3.34% -1.17% -17.29% 1.62% 30.39%
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%
Airbus Br Rg
20.10.2026 / 17:30:00 		194.06 -1.97% 25.59% 3.94% -0.07% -8.83% -6.52% 57.01%
ADP
20.10.2026 / 17:30:00 		111.10 -2.43% -3.47% 5.61% -0.45% -0.31% -7.49% 5.29%
Dassault Syst
20.10.2026 / 17:30:00 		23.20 -2.48% -30.55% 2.61% 11.11% 10.74% -23.18% -33.33%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
20.10.2026 / 17:30:00 		46.58 2.51% 47.19
16:44 		44.83
10:59 		51.98
25.06.26 		37.54
19.03.26 		516'222
ADP
20.10.2026 / 17:30:00 		111.10 2.49% 112.25
16:31 		107.70
09:00 		128.50
30.07.26 		99.05
29.04.26 		41'429
Air Liquide
20.10.2026 / 17:30:00 		172.32 -0.54% 173.96
09:06 		170.70
10:47 		182.24
06.07.26 		140.8
06.01.26 		518'482
Airbus Br Rg
20.10.2026 / 17:30:00 		194.06 -0.25% 196.76
16:42 		190.58
14:35 		221.30
14.01.26 		157.42
31.03.26 		528'866
Amundi
20.10.2026 / 17:30:00 		87.95 0.46% 88.10
16:54 		86.00
14:35 		97.65
07.09.26 		69.425
23.03.26 		130'945
AXA
20.10.2026 / 17:30:00 		42.89 1.26% 42.95
17:09 		42.34
09:00 		45.66
29.07.26 		36.55
23.03.26 		1'104'450
BNP Paribas A
20.10.2026 / 17:30:00 		86.88 -0.21% 87.72
16:42 		85.37
14:35 		113.84
13.08.26 		78.83
23.03.26 		936'534
Bouygues
20.10.2026 / 17:30:00 		40.75 -0.10% 40.85
16:56 		40.18
11:48 		53.48
09.04.26 		40.12
14.10.26 		189'555
Bureau Veritas
20.10.2026 / 17:30:00 		27.79 -0.71% 28.05
09:00 		27.54
11:45 		30.17
29.07.26 		24.605
22.04.26 		295'642
Capgemini
20.10.2026 / 17:30:00 		123.50 0.47% 127.15
09:08 		122.95
11:47 		152.75
09.01.26 		85.62
23.07.26 		446'702
Carrefour
20.10.2026 / 17:30:00 		16.340 0.77% 16.468
09:23 		16.235
10:45 		17.535
19.05.26 		13.585
30.01.26 		683'961
Credit Agricole
20.10.2026 / 17:30:00 		15.258 -0.07% 15.390
16:31 		15.020
14:35 		20.39
13.08.26 		15.02
20.10.26 		1'764'206
Danone
20.10.2026 / 17:30:00 		61.06 0.41% 61.46
15:50 		60.72
12:00 		77.74
14.01.26 		57.24
01.10.26 		671'693
Dassault Syst
20.10.2026 / 17:30:00 		23.20 -0.13% 23.64
09:10 		22.95
11:47 		24.95
12.01.26 		15.85
17.02.26 		1'168'920
Eiffage
20.10.2026 / 17:30:00 		98.05 -0.82% 98.90
09:10 		96.66
14:59 		147.50
27.02.26 		96.66
20.10.26 		214'049
ENGIE
20.10.2026 / 17:30:00 		22.83 0.26% 22.93
09:55 		22.56
15:19 		29.89
26.02.26 		22.28
01.10.26 		2'830'970
EssilorLuxott
20.10.2026 / 17:30:00 		151.23 -0.71% 154.88
09:24 		151.03
17:28 		286.00
15.01.26 		138.275
18.09.26 		315'956
Euronext Br Rg
20.10.2026 / 17:30:00 		169.20 -0.18% 171.60
09:06 		169.00
17:18 		172.00
19.10.26 		109.9
04.02.26 		136'995
France 40
20.10.2026 / 17:30:02 		782.02 -0.21% 776.11
14:35 		871.93
07.08.26 		749.3124
23.03.26
Hermes Intl
20.10.2026 / 17:30:00 		1'339.50 0.41% 1'353.00
09:07 		1'325.00
15:22 		2'299.00
15.01.26 		1255.5
07.10.26 		24'459
Ipsen
20.10.2026 / 17:30:00 		152.00 2.36% 152.00
17:29 		148.65
15:01 		173.45
06.05.26 		116.1
05.01.26 		34'090
Kering
20.10.2026 / 17:30:00 		216.90 0.74% 218.85
17:00 		214.80
15:22 		320.45
12.01.26 		204.85
02.10.26 		135'163
L'Oreal
20.10.2026 / 17:30:00 		404.40 0.36% 406.20
09:24 		402.88
15:09 		406.95
16.10.26 		338.85
23.03.26 		127'864
LEGRAND
20.10.2026 / 17:30:00 		128.10 -2.18% 129.60
16:30 		125.53
09:31 		166.95
07.05.26 		121.95
20.01.26 		643'313
LVMH
20.10.2026 / 17:30:00 		387.15 -0.50% 393.95
09:00 		385.95
15:22 		654.30
09.01.26 		375.675
13.10.26 		310'398

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.10.26
14'478.37 0.76%
Eurozone 50
17:30 / 20.10.26
624.92 -0.35%
L&S Dax
21:09 / 20.10.26
25'400.00 0.74%
S&P 500 (ETF SPY)
20:54 / 20.10.26
768.94 0.32%
VSMI Vola-Index
17:20 / 20.10.26
15.872 -1.59%
EUR/CHF
21:09 / 20.10.26
0.9268 -0.02%
USD/CHF
21:09 / 20.10.26
0.8248 -0.19%
Gold 1 Uz
21:09 / 20.10.26
4'123.64 -0.42%
Rohöl Brent
21:09 / 20.10.26
109.07 -0.15%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.10.26
14'478.37 0.76%

Top 5zur Gesamtübersicht

Roche PS
17:39 / 20.10.26
389.90 2.58%
Alcon N
17:31 / 20.10.26
55.76 2.20%
Lonza N
17:31 / 20.10.26
625.00 1.92%
Novartis N
17:37 / 20.10.26
126.50 1.85%
Amrize N
17:32 / 20.10.26
31.98 1.52%

Flop 5zur Gesamtübersicht

ABB N
17:37 / 20.10.26
70.96 -5.01%
Givaudan N
17:39 / 20.10.26
3'960.00 -0.18%
Partners N
17:30 / 20.10.26
611.40 -0.10%
UBS N
17:39 / 20.10.26
39.10 0.05%
Geberit N
17:30 / 20.10.26
557.40 0.25%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.10.26
20'399.08 0.63%

Top 5zur Gesamtübersicht

Highlight I
09:05 / 20.10.26
4.980 14.75%
Kuros Bio N
17:32 / 20.10.26
18.730 11.16%
Newron Pharma N
17:30 / 20.10.26
8.500 6.65%
Comet N
17:32 / 20.10.26
343.60 4.69%
WISeQey Rg
17:37 / 20.10.26
7.760 4.44%

Flop 5zur Gesamtübersicht

GAM N
17:30 / 20.10.26
0.0646 -7.71%
Feintool N
17:19 / 20.10.26
11.050 -6.36%
Also N
17:30 / 20.10.26
204.50 -5.76%
Addex N
15:55 / 20.10.26
0.0208 -5.45%
ABB N
17:37 / 20.10.26
70.96 -5.01%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.10.26
2'316.31 0.43%

Top 5zur Gesamtübersicht

Roche PS
17:39 / 20.10.26
389.90 2.58%
Alcon N
17:31 / 20.10.26
55.76 2.20%
Lonza N
17:31 / 20.10.26
625.00 1.92%
Novartis N
17:37 / 20.10.26
126.50 1.85%
Amrize N
17:32 / 20.10.26
31.98 1.52%

Flop 5zur Gesamtübersicht

ABB N
17:37 / 20.10.26
70.96 -5.01%
VAT N
17:37 / 20.10.26
600.60 -3.07%
Julius Bär N
17:30 / 20.10.26
69.52 -0.69%
Swisscom N
17:32 / 20.10.26
669.50 -0.37%
Sonova N
17:30 / 20.10.26
278.60 -0.21%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 20.10.26
3'139.38 -0.09%

Top 5zur Gesamtübersicht

Roche I
17:30 / 20.10.26
395.60 2.59%
Flughafen Zürich N
17:30 / 20.10.26
198.50 2.43%
Lindt PS
17:30 / 20.10.26
8'470.00 1.38%
PSP N
17:30 / 20.10.26
146.70 1.24%
Helvetia Baloise N
17:30 / 20.10.26
214.60 1.23%

Flop 5zur Gesamtübersicht

VAT N
17:37 / 20.10.26
600.60 -3.07%
Accelleron N
17:30 / 20.10.26
66.55 -2.63%
DSM Firmenich N
17:30 / 20.10.26
99.75 -1.92%
Sunrise N
17:30 / 20.10.26
42.32 -1.35%
SIG Group N
17:30 / 20.10.26
13.850 -1.14%

Management Transaktionen

Titel Typ Mio. Kurs
19.10.26 Kuros Biosciences Ltd. Kauf 0.28 4.75
19.10.26 St.Galler Kantonalbank AG Verk. 0.14 703.16
19.10.26 nebag ag Kauf 0.01 6.10
16.10.26 Infomaniak SA Verk. 0.08 80.00
16.10.26 Hypothekarbank Lenzburg AG Verk. 0.02 4'200.00
16.10.26 Infomaniak SA Verk. 0.05 80.08
16.10.26 Infomaniak SA Verk. 0.08 80.25
15.10.26 Infomaniak SA Verk. 0.04 75.98
15.10.26 Infomaniak SA Verk. 0.01 79.50
15.10.26 EFG International AG Kauf 0.50 15.91
Mr Market

Lindt & Sprüngli braucht einen richtigen Neuanfang

Der Schokoladenhersteller entlässt nach schwierigen Monaten CEO Adalbert Lechner. Damit ist es nicht getan. Zudem: DKSH verstärkt sich, bei Sulzer läuft es wie geschmiert, Lonza strebt weiter nach oben, H+S überrascht mit der Industriesparte und Temenos muss liefern.

20.10.2026