×

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
  • 22.05.2026 - 10:37:49
  • 806.83
  • 0.05%
  • 0.37
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
22.05.2026 / 10:22:46
44.31 0.16% 0.07 44.30 44.33 21'170
ADP
22.05.2026 / 10:22:44
109.10 0.09% 0.10 109.00 109.20 8'773
Air Liquide
22.05.2026 / 10:22:36
180.54 0.21% 0.38 180.50 180.56 67'308
Airbus Br Rg
22.05.2026 / 10:22:50
167.30 0.08% 0.14 167.26 167.32 112'547
Amundi
22.05.2026 / 10:20:39
86.00 0.00% 0.00 85.95 86.05 14'032
AXA
22.05.2026 / 10:22:36
40.19 0.00% 0.00 40.19 40.20 95'060
bioMerieux
22.05.2026 / 10:22:35
73.50 0.34% 0.25 73.45 73.55 16'466
BNP Paribas A
22.05.2026 / 10:22:45
89.61 0.66% 0.59 89.58 89.61 60'085
Bouygues
22.05.2026 / 10:22:00
49.70 -0.21% -0.11 49.67 49.69 29'836
Bureau Veritas
22.05.2026 / 10:21:33
27.19 0.41% 0.11 27.18 27.20 37'086
Capgemini
22.05.2026 / 10:22:44
102.68 0.42% 0.43 102.65 102.70 31'747
Credit Agricole
22.05.2026 / 10:22:19
17.205 0.26% 0.05 17.200 17.210 362'392
Danone
22.05.2026 / 10:22:45
62.37 -1.09% -0.69 62.36 62.38 62'519
Dassault Syst
22.05.2026 / 10:22:45
20.19 0.80% 0.16 20.17 20.19 146'050
Eiffage
22.05.2026 / 10:22:45
123.00 0.16% 0.20 122.95 123.05 30'442
ENGIE
22.05.2026 / 10:22:02
27.24 -0.06% -0.02 27.23 27.24 306'018
EssilorLuxott
22.05.2026 / 10:22:34
175.23 -0.50% -0.88 175.20 175.25 94'226
Euronext Br Rg
22.05.2026 / 10:22:48
150.25 0.20% 0.30 150.10 150.30 19'242
France 40
22.05.2026 / 10:37:50
806.93 0.06% 0.47 0
Hermes Intl
22.05.2026 / 10:22:45
1'607.25 -0.36% -5.75 1'607.00 1'608.00 4'414
Ipsen
22.05.2026 / 10:22:07
162.70 0.77% 1.25 162.60 162.80 14'345
Kering
22.05.2026 / 10:22:01
244.90 0.04% 0.10 244.80 245.00 19'957
L'Oreal
22.05.2026 / 10:22:39
359.60 -0.11% -0.40 359.45 359.60 13'974
LEGRAND
22.05.2026 / 10:22:09
151.55 0.38% 0.58 151.50 151.55 22'721
LVMH
22.05.2026 / 10:22:45
472.75 -0.33% -1.55 472.75 473.00 35'177
France 40
806.93
0.06%
Accor
44.31
0.16%
ADP
109.10
0.09%
Air Liquide
180.54
0.21%
Airbus Br Rg
167.30
0.08%
Amundi
86.00
0.00%
AXA
40.19
0.00%
bioMerieux
73.50
0.34%
BNP Paribas A
89.61
0.66%
Bouygues
49.70
-0.21%
Bureau Veritas
27.19
0.41%
Capgemini
102.68
0.42%
Credit Agricole
17.205
0.26%
Danone
62.37
-1.09%
Dassault Syst
20.19
0.80%
Eiffage
123.00
0.16%
ENGIE
27.24
-0.06%
EssilorLuxott
175.23
-0.50%
Euronext Br Rg
150.25
0.20%
Hermes Intl
1'607.25
-0.36%
Ipsen
162.70
0.77%
Kering
244.90
0.04%
L'Oreal
359.60
-0.11%
LEGRAND
151.55
0.38%
LVMH
472.75
-0.33%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
STMicroelectr Br Rg
22.05.2026 / 10:22:45 		56.84 147.38% 126.87% 7.55% 31.53% 99.58% 164.07% 32.92%
TotalEnergies
22.05.2026 / 10:22:45 		79.52 44.89% 50.73% 1.26% 3.45% 17.85% 56.35% 43.09%
Ipsen
22.05.2026 / 10:22:07 		162.70 35.44% 45.45% -2.28% 0.12% -1.18% 61.09% 41.87%
Orange
22.05.2026 / 10:22:14 		18.320 28.99% 90.58% 0.47% 3.80% 1.50% 37.23% 61.86%
ENGIE
22.05.2026 / 10:22:02 		27.24 21.76% 77.29% 2.48% -3.75% -6.51% 44.23% 87.98%
Amundi
22.05.2026 / 10:20:39 		86.00 21.64% 33.54% 1.24% 12.13% 6.44% 19.32% 38.71%
LEGRAND
22.05.2026 / 10:22:09 		151.55 18.71% 60.78% -0.49% -0.51% -1.56% 42.43% 71.72%
Euronext Br Rg
22.05.2026 / 10:22:48 		150.25 17.24% 38.20% 8.88% 3.80% 7.21% 2.52% 125.15%
Veolia Environnem
22.05.2026 / 10:22:49 		34.56 15.99% 26.99% 2.58% -2.91% -3.69% 14.38% 22.07%
Schneider El
22.05.2026 / 10:22:50 		268.23 13.31% 10.31% 1.43% -2.96% -3.46% 23.52% 61.66%
Air Liquide
22.05.2026 / 10:22:36 		180.54 12.60% 15.27% 2.32% -4.15% 1.10% -1.61% 21.64%
Bouygues
22.05.2026 / 10:22:00 		49.70 12.25% 73.36% -1.23% -4.05% -6.30% 26.08% 60.77%
Michelin Rg
22.05.2026 / 10:22:46 		31.42 10.53% -1.87% 0.58% -1.94% -8.95% -5.36% 11.56%
BNP Paribas A
22.05.2026 / 10:22:45 		89.61 10.11% 49.94% 0.30% 0.66% -6.17% 18.50% 48.74%
Vinci
22.05.2026 / 10:22:48 		123.58 3.09% 23.97% -0.80% -2.87% -12.67% -3.76% 11.41%
Eiffage
22.05.2026 / 10:22:45 		123.00 0.53% 44.88% -5.67% -8.99% -15.49% -0.87% 19.34%
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%
Bureau Veritas
22.05.2026 / 10:21:33 		27.19 -0.22% -7.39% 2.45% 4.54% -7.71% -9.00% 9.19%
Societe Generale
22.05.2026 / 10:22:37 		68.79 -0.35% 152.78% 3.69% -0.72% -7.04% 43.64% 195.79%
Thales
22.05.2026 / 10:22:46 		228.25 -0.65% 64.06% 3.99% -1.91% -10.49% -11.19% 63.41%
France 40
22.05.2026 / 10:37:50 		806.93 -0.70% 9.67% 2.04% -0.57% -5.81% 4.47% 8.58%
AXA
22.05.2026 / 10:22:36 		40.19 -1.82% 17.02% 2.91% -2.07% -3.30% -1.75% 44.75%
ADP
22.05.2026 / 10:22:44 		109.10 -1.89% -2.94% 5.31% -0.14% -8.09% -4.13% -24.09%
L'Oreal
22.05.2026 / 10:22:39 		359.60 -2.16% 5.29% 0.95% -4.48% -9.72% -3.55% -14.61%
Credit Agricole
22.05.2026 / 10:22:19 		17.205 -2.18% 28.28% 1.87% 0.76% -8.29% 0.15% 44.57%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
22.05.2026 / 10:22:46 		44.31 0.16% 44.78
09:00 		44.27
10:10 		50.26
18.02.26 		37.54
19.03.26 		21'170
ADP
22.05.2026 / 10:22:44 		109.10 0.09% 109.35
10:20 		108.70
09:35 		123.80
24.02.26 		99.05
29.04.26 		8'773
Air Liquide
22.05.2026 / 10:22:36 		180.54 0.21% 181.13
09:48 		179.64
09:02 		189.78
27.04.26 		154.88
06.01.26 		67'308
Airbus Br Rg
22.05.2026 / 10:22:50 		167.30 0.08% 169.10
09:00 		166.59
09:45 		221.30
14.01.26 		157.42
31.03.26 		112'547
Amundi
22.05.2026 / 10:20:39 		86.00 0.00% 86.48
09:00 		85.90
10:10 		86.80
21.05.26 		69.425
23.03.26 		14'032
AXA
22.05.2026 / 10:22:36 		40.19 0.00% 40.24
09:31 		39.90
09:00 		43.60
17.04.26 		36.55
23.03.26 		95'060
bioMerieux
22.05.2026 / 10:22:35 		73.50 0.34% 74.30
09:00 		73.30
09:48 		116.20
06.01.26 		68.05
30.04.26 		16'466
BNP Paribas A
22.05.2026 / 10:22:45 		89.61 0.66% 89.72
09:27 		88.90
09:11 		97.35
27.02.26 		78.83
23.03.26 		60'085
Bouygues
22.05.2026 / 10:22:00 		49.70 -0.21% 49.84
09:00 		49.58
09:36 		53.48
09.04.26 		44.195
21.01.26 		29'836
Bureau Veritas
22.05.2026 / 10:21:33 		27.19 0.41% 27.31
09:15 		27.16
10:07 		29.61
17.04.26 		24.605
22.04.26 		37'086
Capgemini
22.05.2026 / 10:22:44 		102.68 0.42% 104.10
09:03 		102.40
10:06 		152.75
09.01.26 		94.9
26.03.26 		31'747
Credit Agricole
22.05.2026 / 10:22:19 		17.205 0.26% 17.245
09:27 		17.030
09:02 		19.140
27.02.26 		15.535
23.03.26 		362'392
Danone
22.05.2026 / 10:22:45 		62.37 -1.09% 62.90
09:00 		62.37
10:22 		77.74
14.01.26 		60.86
18.05.26 		62'519
Dassault Syst
22.05.2026 / 10:22:45 		20.19 0.80% 20.39
09:02 		20.09
09:00 		24.95
12.01.26 		15.85
17.02.26 		146'050
Eiffage
22.05.2026 / 10:22:45 		123.00 0.16% 123.70
09:24 		122.60
09:36 		147.50
27.02.26 		116.15
20.01.26 		30'442
ENGIE
22.05.2026 / 10:22:02 		27.24 -0.06% 27.26
10:20 		26.96
09:00 		29.89
26.02.26 		22.29
02.01.26 		306'018
EssilorLuxott
22.05.2026 / 10:22:34 		175.23 -0.50% 177.80
09:03 		175.10
10:15 		286.00
15.01.26 		162.5
12.05.26 		94'226
Euronext Br Rg
22.05.2026 / 10:22:48 		150.25 0.20% 151.40
09:05 		150.10
10:21 		151.40
22.05.26 		109.9
04.02.26 		19'242
France 40
22.05.2026 / 10:37:50 		806.93 0.06% 810.33
09:00 		805.72
10:34 		860.90
26.02.26 		749.3124
23.03.26
Hermes Intl
22.05.2026 / 10:22:45 		1'607.25 -0.36% 1'656.00
09:00 		1'603.00
10:11 		2'299.00
15.01.26 		1528.75
15.04.26 		4'414
Ipsen
22.05.2026 / 10:22:07 		162.70 0.77% 163.40
09:51 		161.50
09:00 		173.45
06.05.26 		116.1
05.01.26 		14'345
Kering
22.05.2026 / 10:22:01 		244.90 0.04% 251.95
09:00 		243.73
09:46 		320.45
12.01.26 		225.3
05.05.26 		19'957
L'Oreal
22.05.2026 / 10:22:39 		359.60 -0.11% 362.80
09:00 		359.50
10:22 		405.80
24.02.26 		338.85
23.03.26 		13'974
LEGRAND
22.05.2026 / 10:22:09 		151.55 0.38% 152.15
09:12 		151.05
09:37 		166.95
07.05.26 		121.95
20.01.26 		22'721
LVMH
22.05.2026 / 10:22:45 		472.75 -0.33% 484.40
09:00 		472.20
10:15 		654.30
09.01.26 		440
05.05.26 		35'177

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:22 / 22.05.26
13'473.23 0.20%
Eurozone 50
10:37 / 22.05.26
621.27 0.49%
L&S Dax
10:37 / 22.05.26
24'730.50 -0.48%
S&P 500 (ETF SPY)
02:04 / 22.05.26
742.72 0.20%
VSMI Vola-Index
10:22 / 22.05.26
17.131 -3.22%
EUR/CHF
10:37 / 22.05.26
0.9124 -0.15%
USD/CHF
10:37 / 22.05.26
0.7861 -0.10%
Gold 1 Uz
10:37 / 22.05.26
4'521.97 -0.51%
Rohöl Brent
10:37 / 22.05.26
105.84 0.88%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:22 / 22.05.26
13'473.23 0.20%

Top 5zur Gesamtübersicht

Givaudan N
10:22 / 22.05.26
2'870.00 1.92%
Logitech N
10:22 / 22.05.26
83.60 1.65%
Amrize N
10:22 / 22.05.26
39.73 1.61%
ABB N
10:22 / 22.05.26
83.38 1.41%
Kühne + Nagel N
10:22 / 22.05.26
177.80 1.22%

Flop 5zur Gesamtübersicht

Partners N
10:22 / 22.05.26
861.80 -4.24%
Richemont N
10:22 / 22.05.26
152.45 -2.68%
Swiss Re N
10:22 / 22.05.26
120.60 -0.94%
Swiss Life N
10:21 / 22.05.26
852.40 -0.61%
Zurich Insurance N
10:22 / 22.05.26
569.20 -0.59%
NAME INTRADAY KURS +/-%
SPI
10:21 / 22.05.26
19'036.80 0.34%

Top 5zur Gesamtübersicht

GAM N
09:00 / 22.05.26
0.0730 8.96%
Molecular N
10:13 / 22.05.26
3.100 7.64%
Addex N
09:19 / 22.05.26
0.0470 4.44%
Clariant N
10:19 / 22.05.26
7.940 4.27%
Medartis N
09:15 / 22.05.26
79.40 3.66%

Flop 5zur Gesamtübersicht

Julius Bär N
10:22 / 22.05.26
61.36 -9.90%
Partners N
10:22 / 22.05.26
861.80 -4.24%
Warteck N
10:21 / 22.05.26
1'940.00 -3.96%
Curatis Holding N
09:42 / 22.05.26
22.60 -3.83%
Asmallworld N
10:08 / 22.05.26
0.5800 -3.33%
NAME INTRADAY KURS +/-%
SLI
10:22 / 22.05.26
2'139.99 0.03%

Top 5zur Gesamtübersicht

VAT N
10:22 / 22.05.26
613.20 2.61%
Givaudan N
10:22 / 22.05.26
2'870.00 1.92%
Logitech N
10:22 / 22.05.26
83.60 1.65%
Amrize N
10:22 / 22.05.26
39.73 1.61%
ABB N
10:22 / 22.05.26
83.38 1.41%

Flop 5zur Gesamtübersicht

Julius Bär N
10:22 / 22.05.26
61.36 -9.90%
Partners N
10:22 / 22.05.26
861.80 -4.24%
Richemont N
10:22 / 22.05.26
152.45 -2.68%
Swiss Re N
10:22 / 22.05.26
120.60 -0.94%
Swiss Life N
10:21 / 22.05.26
852.40 -0.61%
NAME INTRADAY KURS +/-%
SMIM
10:22 / 22.05.26
2'986.02 0.06%

Top 5zur Gesamtübersicht

Clariant N
10:19 / 22.05.26
7.940 4.27%
VAT N
10:22 / 22.05.26
613.20 2.61%
DocMorris N
10:22 / 22.05.26
6.765 2.19%
Amrize N
10:22 / 22.05.26
39.73 1.61%
Sonova N
10:21 / 22.05.26
206.20 1.08%

Flop 5zur Gesamtübersicht

Julius Bär N
10:22 / 22.05.26
61.36 -9.90%
The Swatch Group I
10:22 / 22.05.26
200.60 -0.55%
Flughafen Zürich N
10:22 / 22.05.26
226.00 -0.53%
Schindler PS
10:22 / 22.05.26
259.60 -0.15%
Helvetia Baloise N
10:22 / 22.05.26
213.20 -0.09%

Management Transaktionen

Titel Typ Mio. Kurs
21.05.26 mobilezone holding ag Verk. 0.39 3.89
20.05.26 Schweiter Technologies AG Kauf 0.27 274.94
20.05.26 Sunrise Communications AG Verk. 0.05 43.50
20.05.26 INFICON Holding AG Verk. 0.16 160.00
19.05.26 Amrize Ltd Kauf 0.12 39.31
19.05.26 Investis Holding SA Kauf 0.27 147.50
19.05.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'501.25
19.05.26 Amrize Ltd Kauf 0.62 38.78
19.05.26 Forbo Holding AG Kauf 0.14 720.00
18.05.26 Holcim Ltd Kauf 0.14 70.59
Mr Market

Landis+Gyr muss jetzt liefern

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026