×

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
  • 15.05.2026 - 17:30:01
  • 790.78
  • -1.46%
  • -11.68
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
15.05.2026 / 17:30:00
43.34 -2.54% -1.13 43.44 43.44 378'844
ADP
15.05.2026 / 17:30:00
103.60 -2.72% -2.90 101.00 104.00 23'824
Air Liquide
15.05.2026 / 17:30:00
176.44 -0.95% -1.70 176.24 176.24 191'214
Airbus Br Rg
15.05.2026 / 17:30:00
167.88 -2.57% -4.43 167.68 167.68 717'298
Amundi
15.05.2026 / 17:30:00
84.95 -1.36% -1.18 84.90 85.30 64'648
AXA
15.05.2026 / 17:30:00
39.06 -1.19% -0.47 39.18 39.18 1'681'584
bioMerieux
15.05.2026 / 17:30:00
71.40 -1.72% -1.25 69.95 71.50 69'419
BNP Paribas A
15.05.2026 / 17:30:00
89.34 -2.95% -2.72 89.25 89.25 1'074'459
Bouygues
15.05.2026 / 17:30:00
50.32 -2.67% -1.38 50.50 50.50 248'311
Bureau Veritas
15.05.2026 / 17:30:00
26.54 0.23% 0.06 26.47 26.47 238'745
Capgemini
15.05.2026 / 17:30:00
99.72 2.91% 2.82 100.00 100.00 504'793
Credit Agricole
15.05.2026 / 17:30:00
16.890 -1.87% -0.32 16.900 16.900 3'181'005
Danone
15.05.2026 / 17:30:00
61.42 -0.63% -0.39 61.24 61.24 564'821
Dassault Syst
15.05.2026 / 17:30:00
19.835 1.41% 0.28 19.920 19.920 874'665
Eiffage
15.05.2026 / 17:30:00
130.40 -2.10% -2.80 130.35 130.50 367'176
ENGIE
15.05.2026 / 17:30:00
26.58 -2.82% -0.77 26.60 26.60 1'290'902
EssilorLuxott
15.05.2026 / 17:30:00
173.65 0.38% 0.65 173.25 173.25 417'825
Euronext Br Rg
15.05.2026 / 17:30:00
138.00 -1.64% -2.30 138.60 138.60 151'327
France 40
15.05.2026 / 17:30:01
790.78 -1.46% -11.68 0
Hermes Intl
15.05.2026 / 17:30:00
1'571.25 -1.46% -23.25 1'575.50 1'575.50 31'366
Ipsen
15.05.2026 / 17:30:00
166.50 0.48% 0.80 166.00 166.00 21'965
Kering
15.05.2026 / 17:30:00
236.73 -3.07% -7.50 236.75 237.85 140'607
L'Oreal
15.05.2026 / 17:30:00
356.20 -0.42% -1.50 357.10 357.10 190'529
LEGRAND
15.05.2026 / 17:30:00
152.30 -1.68% -2.60 152.10 152.10 192'444
LVMH
15.05.2026 / 17:30:00
454.05 -1.25% -5.75 455.60 455.60 205'528
France 40
790.78
-1.46%
Accor
43.34
-2.54%
ADP
103.60
-2.72%
Air Liquide
176.44
-0.95%
Airbus Br Rg
167.88
-2.57%
Amundi
84.95
-1.36%
AXA
39.06
-1.19%
bioMerieux
71.40
-1.72%
BNP Paribas A
89.34
-2.95%
Bouygues
50.32
-2.67%
Bureau Veritas
26.54
0.23%
Capgemini
99.72
2.91%
Credit Agricole
16.890
-1.87%
Danone
61.42
-0.63%
Dassault Syst
19.835
1.41%
Eiffage
130.40
-2.10%
ENGIE
26.58
-2.82%
EssilorLuxott
173.65
0.38%
Euronext Br Rg
138.00
-1.64%
Hermes Intl
1'571.25
-1.46%
Ipsen
166.50
0.48%
Kering
236.73
-3.07%
L'Oreal
356.20
-0.42%
LEGRAND
152.30
-1.68%
LVMH
454.05
-1.25%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
STMicroelectr Br Rg
15.05.2026 / 17:30:00 		52.85 148.37% 127.78% 7.82% 42.07% 85.49% 128.99% 42.42%
TotalEnergies
15.05.2026 / 17:30:00 		78.53 40.57% 46.23% 3.75% 7.38% 19.87% 47.63% 39.94%
Ipsen
15.05.2026 / 17:30:00 		166.50 39.01% 49.28% -0.06% 3.48% 5.45% 62.12% 46.90%
Orange
15.05.2026 / 17:30:00 		18.235 30.22% 92.40% 2.34% 6.33% 2.73% 43.24% 59.99%
ENGIE
15.05.2026 / 17:30:00 		26.58 22.18% 77.91% -0.77% -4.70% 0.93% 44.67% 83.38%
Amundi
15.05.2026 / 17:30:00 		84.95 21.82% 33.73% 0.95% 7.53% 7.46% 15.89% 40.73%
LEGRAND
15.05.2026 / 17:30:00 		152.30 21.80% 64.96% -2.78% 0.93% -0.68% 40.95% 79.49%
Veolia Environnem
15.05.2026 / 17:30:00 		33.69 16.60% 27.65% -5.91% -5.25% -2.40% 11.06% 25.07%
Bouygues
15.05.2026 / 17:30:00 		50.32 16.52% 79.95% 0.08% -4.12% -2.02% 30.16% 63.56%
Schneider El
15.05.2026 / 17:30:00 		264.45 15.30% 12.25% -3.45% -5.13% 1.22% 21.06% 71.20%
BNP Paribas A
15.05.2026 / 17:30:00 		89.34 13.87% 55.06% -2.25% -5.09% -5.55% 12.58% 57.39%
Michelin Rg
15.05.2026 / 17:30:00 		31.24 12.53% -0.09% -1.78% -4.05% -6.77% -9.11% 9.43%
Air Liquide
15.05.2026 / 17:30:00 		176.44 11.34% 13.97% 0.75% -5.06% 0.71% -5.45% 19.70%
Euronext Br Rg
15.05.2026 / 17:30:00 		138.00 9.70% 29.31% -0.25% -5.41% 8.32% -6.31% 99.15%
Eiffage
15.05.2026 / 17:30:00 		130.40 9.05% 57.15% -5.88% -8.27% -8.30% 3.82% 25.36%
Vinci
15.05.2026 / 17:30:00 		124.58 6.17% 27.68% -2.96% -9.04% -10.89% -1.79% 16.49%
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%
Societe Generale
15.05.2026 / 17:30:00 		66.34 -1.43% 150.04% -3.74% -11.16% -10.17% 37.49% 207.50%
Credit Agricole
15.05.2026 / 17:30:00 		16.890 -1.88% 28.67% -0.68% -4.90% -9.05% -2.50% 46.89%
Bureau Veritas
15.05.2026 / 17:30:00 		26.54 -2.43% -9.44% 2.27% -9.85% -3.74% -11.06% 6.28%
Thales
15.05.2026 / 17:30:00 		219.50 -2.51% 61.00% -3.37% -17.28% -16.98% -12.27% 61.41%
France 40
15.05.2026 / 17:30:01 		790.78 -2.68% 9.12% -1.97% -5.58% -6.77% 0.40% 9.36%
L'Oreal
15.05.2026 / 17:30:00 		356.20 -2.79% 4.62% -1.77% -0.22% -10.93% -4.38% -15.06%
AXA
15.05.2026 / 17:30:00 		39.06 -3.44% 15.08% -4.88% -8.47% -1.77% -5.13% 46.69%
ADP
15.05.2026 / 17:30:00 		103.60 -4.14% -5.16% -2.77% -9.44% -12.83% -11.60% -24.36%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
15.05.2026 / 17:30:00 		43.34 -2.54% 43.98
09:00 		43.12
16:04 		50.26
18.02.26 		37.54
19.03.26 		378'844
ADP
15.05.2026 / 17:30:00 		103.60 -2.72% 107.40
09:00 		103.50
17:28 		123.80
24.02.26 		99.05
29.04.26 		23'824
Air Liquide
15.05.2026 / 17:30:00 		176.44 -0.95% 178.87
09:24 		176.26
17:21 		189.78
27.04.26 		154.88
06.01.26 		191'214
Airbus Br Rg
15.05.2026 / 17:30:00 		167.88 -2.57% 171.80
09:15 		167.48
17:28 		221.30
14.01.26 		157.42
31.03.26 		717'298
Amundi
15.05.2026 / 17:30:00 		84.95 -1.36% 85.95
12:52 		84.90
10:30 		86.45
14.05.26 		69.425
23.03.26 		64'648
AXA
15.05.2026 / 17:30:00 		39.06 -1.19% 39.66
09:27 		39.01
17:22 		43.60
17.04.26 		36.55
23.03.26 		1'681'584
bioMerieux
15.05.2026 / 17:30:00 		71.40 -1.72% 72.80
09:03 		71.35
16:13 		116.20
06.01.26 		68.05
30.04.26 		69'419
BNP Paribas A
15.05.2026 / 17:30:00 		89.34 -2.95% 90.98
09:17 		88.82
16:43 		97.35
27.02.26 		78.83
23.03.26 		1'074'459
Bouygues
15.05.2026 / 17:30:00 		50.32 -2.67% 51.84
09:24 		50.28
17:17 		53.48
09.04.26 		44.195
21.01.26 		248'311
Bureau Veritas
15.05.2026 / 17:30:00 		26.54 0.23% 26.64
16:39 		26.36
10:30 		29.61
17.04.26 		24.605
22.04.26 		238'745
Capgemini
15.05.2026 / 17:30:00 		99.72 2.91% 100.50
17:20 		95.79
09:00 		152.75
09.01.26 		94.9
26.03.26 		504'793
Credit Agricole
15.05.2026 / 17:30:00 		16.890 -1.87% 17.125
09:15 		16.818
14:31 		19.140
27.02.26 		15.535
23.03.26 		3'181'005
Danone
15.05.2026 / 17:30:00 		61.42 -0.63% 62.08
09:20 		61.34
17:22 		77.74
14.01.26 		61.28
12.05.26 		564'821
Dassault Syst
15.05.2026 / 17:30:00 		19.835 1.41% 19.955
15:34 		19.505
09:00 		24.95
12.01.26 		15.85
17.02.26 		874'665
Eiffage
15.05.2026 / 17:30:00 		130.40 -2.10% 133.45
09:29 		130.30
17:28 		147.50
27.02.26 		116.15
20.01.26 		367'176
ENGIE
15.05.2026 / 17:30:00 		26.58 -2.82% 27.33
09:00 		26.57
17:22 		29.89
26.02.26 		22.29
02.01.26 		1'290'902
EssilorLuxott
15.05.2026 / 17:30:00 		173.65 0.38% 175.05
16:21 		171.85
09:00 		286.00
15.01.26 		162.5
12.05.26 		417'825
Euronext Br Rg
15.05.2026 / 17:30:00 		138.00 -1.64% 141.40
09:11 		137.90
17:29 		149.40
17.04.26 		109.9
04.02.26 		151'327
France 40
15.05.2026 / 17:30:01 		790.78 -1.46% 802.47
09:00 		790.03
17:28 		860.90
26.02.26 		749.3124
23.03.26
Hermes Intl
15.05.2026 / 17:30:00 		1'571.25 -1.46% 1'598.00
09:20 		1'569.50
17:29 		2'299.00
15.01.26 		1528.75
15.04.26 		31'366
Ipsen
15.05.2026 / 17:30:00 		166.50 0.48% 167.50
16:23 		165.75
09:12 		173.45
06.05.26 		116.1
05.01.26 		21'965
Kering
15.05.2026 / 17:30:00 		236.73 -3.07% 242.85
09:20 		236.30
14:51 		320.45
12.01.26 		225.3
05.05.26 		140'607
L'Oreal
15.05.2026 / 17:30:00 		356.20 -0.42% 357.65
16:55 		352.40
09:51 		405.80
24.02.26 		338.85
23.03.26 		190'529
LEGRAND
15.05.2026 / 17:30:00 		152.30 -1.68% 152.80
09:53 		150.70
15:46 		166.95
07.05.26 		121.95
20.01.26 		192'444
LVMH
15.05.2026 / 17:30:00 		454.05 -1.25% 459.88
09:20 		453.00
09:00 		654.30
09.01.26 		440
05.05.26 		205'528

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 15.05.26
13'220.17 0.05%
Eurozone 50
17:30 / 15.05.26
602.28 -1.87%
L&S Dax
18:23 / 15.05.26
23'901.00 -1.70%
S&P 500 (ETF SPY)
18:08 / 15.05.26
740.21 -1.06%
VSMI Vola-Index
17:20 / 15.05.26
18.823 5.24%
EUR/CHF
18:23 / 15.05.26
0.9148 0.03%
USD/CHF
18:23 / 15.05.26
0.7867 0.41%
Gold 1 Uz
18:23 / 15.05.26
4'539.06 -2.43%
Rohöl Brent
18:23 / 15.05.26
109.24 2.44%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 15.05.26
13'220.17 0.05%

Top 5zur Gesamtübersicht

Swiss Re N
17:39 / 15.05.26
121.45 1.67%
Alcon N
17:38 / 15.05.26
50.42 1.63%
Nestlé N
17:39 / 15.05.26
78.07 1.55%
Swiss Life N
17:37 / 15.05.26
848.20 1.27%
Roche PS
17:32 / 15.05.26
322.80 0.88%

Flop 5zur Gesamtübersicht

Holcim N
17:30 / 15.05.26
72.40 -5.06%
Amrize N
17:33 / 15.05.26
38.91 -2.73%
Sika N
17:38 / 15.05.26
138.50 -1.74%
Lonza N
17:30 / 15.05.26
469.40 -1.01%
ABB N
17:37 / 15.05.26
82.04 -0.99%
NAME INTRADAY KURS +/-%
SPI
17:40 / 15.05.26
18'681.02 -0.02%

Top 5zur Gesamtübersicht

WISeKey N
17:39 / 15.05.26
14.180 12.01%
Relief Therapeutics N
17:30 / 15.05.26
0.4265 10.78%
EvoNext Hldgs N
17:30 / 15.05.26
1.270 7.17%
Xlife Sciences N
17:30 / 15.05.26
21.40 6.47%
Also N
17:30 / 15.05.26
173.80 6.36%

Flop 5zur Gesamtübersicht

GAM N
17:30 / 15.05.26
0.0630 -11.27%
Addex N
17:30 / 15.05.26
0.0450 -6.25%
Curatis Holding N
17:30 / 15.05.26
22.60 -5.83%
Holcim N
17:30 / 15.05.26
72.40 -5.06%
Bellevue N
17:30 / 15.05.26
7.200 -4.00%
NAME INTRADAY KURS +/-%
SLI
17:30 / 15.05.26
2'101.76 -0.21%

Top 5zur Gesamtübersicht

Sonova N
17:30 / 15.05.26
179.10 2.64%
Swiss Re N
17:39 / 15.05.26
121.45 1.67%
Alcon N
17:38 / 15.05.26
50.42 1.63%
Nestlé N
17:39 / 15.05.26
78.07 1.55%
Swiss Life N
17:37 / 15.05.26
848.20 1.27%

Flop 5zur Gesamtübersicht

Holcim N
17:30 / 15.05.26
72.40 -5.06%
Sandoz Group N
17:31 / 15.05.26
65.48 -3.36%
Amrize N
17:33 / 15.05.26
38.91 -2.73%
Sika N
17:38 / 15.05.26
138.50 -1.74%
Lindt PS
17:30 / 15.05.26
9'110.00 -1.41%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 15.05.26
2'953.74 -0.43%

Top 5zur Gesamtübersicht

Sonova N
17:30 / 15.05.26
179.10 2.64%
Temenos N
17:30 / 15.05.26
71.45 2.36%
Medacta N
17:30 / 15.05.26
138.40 2.22%
Clariant N
17:30 / 15.05.26
7.565 2.09%
SGS Rg
17:30 / 15.05.26
85.72 1.23%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:31 / 15.05.26
65.48 -3.36%
SIG Group N
17:30 / 15.05.26
11.880 -2.94%
Amrize N
17:33 / 15.05.26
38.91 -2.73%
Dottikon ES N
17:30 / 15.05.26
357.50 -2.59%
Accelleron N
17:30 / 15.05.26
84.75 -2.31%

Management Transaktionen

Titel Typ Mio. Kurs
15.05.26 Medacta Group SA Verk. 0.03 137.60
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
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