×

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
  • 21.05.2025 - 12:00:34
  • 788.44
  • -0.71%
  • -5.62
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
21.05.2025 / 11:45:22
47.28 -0.04% -0.02 47.27 47.29 91'370
ADP
21.05.2025 / 11:43:52
116.45 -1.77% -2.10 116.40 116.50 15'715
Air Liquide
21.05.2025 / 11:45:35
184.84 -0.55% -1.02 184.82 184.84 97'233
Airbus Br Rg
21.05.2025 / 11:45:35
161.48 -0.20% -0.32 161.48 161.52 127'808
Amundi
21.05.2025 / 11:44:07
74.58 0.37% 0.28 74.55 74.60 98'447
AXA
21.05.2025 / 11:45:35
41.52 -0.37% -0.16 41.51 41.52 350'745
bioMerieux
21.05.2025 / 11:45:24
118.40 -0.59% -0.70 118.30 118.40 35'230
BNP Paribas A
21.05.2025 / 11:45:30
77.93 0.12% 0.09 77.92 77.94 282'231
Bouygues
21.05.2025 / 11:45:01
39.16 -0.39% -0.16 39.15 39.16 92'165
Bureau Veritas
21.05.2025 / 11:38:40
30.21 -0.43% -0.13 30.20 30.22 74'919
Capgemini
21.05.2025 / 11:45:35
148.83 0.08% 0.13 148.80 148.85 60'912
Credit Agricole
21.05.2025 / 11:44:57
17.690 0.23% 0.04 17.685 17.695 617'651
Danone
21.05.2025 / 11:44:37
75.09 -0.20% -0.15 75.08 75.10 117'109
Dassault Syst
21.05.2025 / 11:45:12
34.00 0.21% 0.07 33.99 34.00 210'478
ENGIE
21.05.2025 / 11:45:33
18.743 -0.01% 0.00 18.740 18.745 316'830
EssilorLuxott
21.05.2025 / 11:45:26
259.40 -0.50% -1.30 259.40 259.50 55'505
Euronext Br Rg
21.05.2025 / 11:44:19
145.45 0.24% 0.35 145.40 145.50 20'997
France 40
21.05.2025 / 12:00:36
788.43 -0.71% -5.63 0
Hermes Intl
21.05.2025 / 11:45:35
2'507.00 -1.61% -41.00 2'507.00 2'508.00 10'628
Kering
21.05.2025 / 11:45:13
178.68 -1.85% -3.36 178.66 178.70 69'809
L'Oreal
21.05.2025 / 11:45:24
379.40 -0.42% -1.60 379.35 379.45 58'943
LEGRAND
21.05.2025 / 11:45:28
107.85 -0.83% -0.90 107.85 107.90 32'374
LVMH
21.05.2025 / 11:45:35
494.65 -2.03% -10.25 494.60 494.70 72'418
Michelin Rg
21.05.2025 / 11:45:35
33.63 -4.54% -1.60 33.63 33.65 251'596
Orange
21.05.2025 / 11:45:30
13.270 0.08% 0.01 13.270 13.275 703'584
France 40
788.43
-0.71%
Accor
47.28
-0.04%
ADP
116.45
-1.77%
Air Liquide
184.84
-0.55%
Airbus Br Rg
161.48
-0.20%
Amundi
74.58
0.37%
AXA
41.52
-0.37%
bioMerieux
118.40
-0.59%
BNP Paribas A
77.93
0.12%
Bouygues
39.16
-0.39%
Bureau Veritas
30.21
-0.43%
Capgemini
148.83
0.08%
Credit Agricole
17.690
0.23%
Danone
75.09
-0.20%
Dassault Syst
34.00
0.21%
ENGIE
18.743
-0.01%
EssilorLuxott
259.40
-0.50%
Euronext Br Rg
145.45
0.24%
Hermes Intl
2'507.00
-1.61%
Kering
178.68
-1.85%
L'Oreal
379.40
-0.42%
LEGRAND
107.85
-0.83%
LVMH
494.65
-2.03%
Michelin Rg
33.63
-4.54%
Orange
13.270
0.08%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Thales
21.05.2025 / 11:44:30 		255.40 82.93% 89.76% 6.44% 2.20% 33.72% 54.18% 122.81%
Societe Generale
21.05.2025 / 11:45:27 		49.33 81.75% 105.24% 2.80% 17.37% 25.45% 80.51% 101.31%
Orange
21.05.2025 / 11:45:30 		13.270 37.92% 28.69% 7.47% 4.98% 16.86% 24.31% 14.49%
Bouygues
21.05.2025 / 11:45:01 		39.16 36.83% 15.31% 2.50% 4.25% 19.19% 10.76% 23.62%
Euronext Br Rg
21.05.2025 / 11:44:19 		145.45 33.73% 84.66% -1.59% 2.68% 20.91% 65.85% 85.79%
Credit Agricole
21.05.2025 / 11:44:57 		17.690 31.94% 37.33% 2.17% 5.86% 11.05% 12.57% 69.81%
BNP Paribas A
21.05.2025 / 11:45:30 		77.93 31.11% 24.36% -2.37% 5.31% 7.11% 15.37% 44.93%
Vinci
21.05.2025 / 11:45:04 		128.45 29.14% 13.39% 3.59% 7.74% 15.72% 11.53% 41.49%
Safran
21.05.2025 / 11:45:35 		259.60 23.55% 63.68% 3.14% 18.65% 4.59% 20.97% 172.53%
ENGIE
21.05.2025 / 11:45:33 		18.743 21.96% 17.83% 6.40% -0.23% 13.37% 19.95% 48.28%
AXA
21.05.2025 / 11:45:35 		41.52 21.33% 41.30% 2.20% 2.71% 8.48% 23.50% 80.23%
Air Liquide
21.05.2025 / 11:45:35 		184.84 18.91% 16.08% 1.39% 5.88% 5.04% 11.19% 40.45%
Saint-Gobain
21.05.2025 / 11:45:02 		99.92 17.77% 52.12% -2.66% 10.74% 3.87% 24.87% 95.15%
Danone
21.05.2025 / 11:44:37 		75.09 16.04% 28.22% 4.64% 1.20% 8.70% 25.80% 37.12%
LEGRAND
21.05.2025 / 11:45:28 		107.85 15.81% 15.57% 0.82% 13.89% 0.87% 5.89% 37.41%
Amundi
21.05.2025 / 11:44:07 		74.58 15.37% 20.62% 0.78% 11.39% 7.30% 6.38% 36.71%
bioMerieux
21.05.2025 / 11:45:24 		118.40 15.18% 18.45% 0.77% 4.41% 2.16% 25.69% 30.22%
Veolia Environnem
21.05.2025 / 11:45:12 		31.24 14.93% 9.28% 4.78% -0.32% 10.23% 1.83% 20.66%
EssilorLuxott
21.05.2025 / 11:45:26 		259.40 11.48% 43.56% 3.59% 1.29% -8.08% 24.32% 77.83%
L'Oreal
21.05.2025 / 11:45:24 		379.40 11.44% -15.46% 1.51% 1.39% 7.95% -16.32% 23.78%
Michelin Rg
21.05.2025 / 11:45:35 		33.63 10.72% 8.53% -2.22% 9.22% 0.27% -6.95% 21.17%
Hermes Intl
21.05.2025 / 11:45:35 		2'507.00 9.92% 32.79% -2.38% 6.09% -7.90% 14.95% 146.30%
France 40
21.05.2025 / 12:00:36 		788.43 7.21% 7.00% 0.76% 5.29% -2.91% -1.32% 27.96%
Sartorius Sted
21.05.2025 / 11:45:08 		197.60 6.19% -16.56% -2.32% -2.13% -3.47% 1.55% -35.21%
ADP
21.05.2025 / 11:43:52 		116.45 5.57% 1.07% 2.19% 10.75% 15.24% -8.67% -13.28%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
21.05.2025 / 11:45:22 		47.28 -0.04% 47.31
09:45 		46.95
09:01 		51.10
13.02.25 		34.84
07.04.25 		91'370
ADP
21.05.2025 / 11:43:52 		116.45 -1.77% 118.10
09:14 		116.45
11:27 		119.00
20.05.25 		89.5
07.04.25 		15'715
Air Liquide
21.05.2025 / 11:45:35 		184.84 -0.55% 185.90
09:01 		184.82
11:44 		187.14
16.05.25 		154.18
02.01.25 		97'233
Airbus Br Rg
21.05.2025 / 11:45:35 		161.48 -0.20% 161.92
09:09 		160.82
09:00 		177.30
03.03.25 		126.4
07.04.25 		127'808
Amundi
21.05.2025 / 11:44:07 		74.58 0.37% 74.85
09:46 		74.40
09:00 		76.00
25.03.25 		56.45
07.04.25 		98'447
AXA
21.05.2025 / 11:45:35 		41.52 -0.37% 41.71
09:34 		41.45
11:32 		42.60
02.05.25 		33.17
13.01.25 		350'745
bioMerieux
21.05.2025 / 11:45:24 		118.40 -0.59% 119.75
09:00 		117.70
09:57 		120.80
16.05.25 		101.7
03.01.25 		35'230
BNP Paribas A
21.05.2025 / 11:45:30 		77.93 0.12% 78.34
10:31 		77.82
11:32 		81.93
26.03.25 		57.91
02.01.25 		282'231
Bouygues
21.05.2025 / 11:45:01 		39.16 -0.39% 39.42
10:06 		39.15
10:49 		39.52
20.05.25 		28.31
13.01.25 		92'165
Bureau Veritas
21.05.2025 / 11:38:40 		30.21 -0.43% 30.40
09:04 		30.12
10:37 		31.54
15.01.25 		24.22
07.04.25 		74'919
Capgemini
21.05.2025 / 11:45:35 		148.83 0.08% 149.00
09:56 		147.95
09:20 		186.65
14.02.25 		112.3
07.04.25 		60'912
Credit Agricole
21.05.2025 / 11:44:57 		17.690 0.23% 17.775
10:32 		17.660
09:12 		17.775
21.05.25 		13.0975
02.01.25 		617'651
Danone
21.05.2025 / 11:44:37 		75.09 -0.20% 75.48
09:04 		75.08
11:43 		77.16
02.05.25 		63.52
16.01.25 		117'109
Dassault Syst
21.05.2025 / 11:45:12 		34.00 0.21% 34.03
10:02 		33.69
09:01 		41.17
06.02.25 		30.57
24.04.25 		210'478
ENGIE
21.05.2025 / 11:45:33 		18.743 -0.01% 18.885
09:29 		18.740
11:15 		18.995
03.04.25 		15.325
29.01.25 		316'830
EssilorLuxott
21.05.2025 / 11:45:26 		259.40 -0.50% 261.00
09:00 		259.40
11:45 		297.95
14.02.25 		226
07.04.25 		55'505
Euronext Br Rg
21.05.2025 / 11:44:19 		145.45 0.24% 146.25
10:00 		145.40
11:36 		150.95
09.05.25 		104.6
14.01.25 		20'997
France 40
21.05.2025 / 12:00:36 		788.43 -0.71% 794.06
09:00 		788.28
11:33 		823.59
03.03.25 		680.0048
09.04.25
Hermes Intl
21.05.2025 / 11:45:35 		2'507.00 -1.61% 2'545.00
09:15 		2'501.00
11:32 		2'956.00
14.02.25 		2097
07.04.25 		10'628
Kering
21.05.2025 / 11:45:13 		178.68 -1.85% 182.42
09:05 		177.50
10:40 		283.33
14.02.25 		149.8
07.04.25 		69'809
L'Oreal
21.05.2025 / 11:45:24 		379.40 -0.42% 381.65
10:10 		377.70
09:02 		394.65
02.05.25 		323.7
15.01.25 		58'943
LEGRAND
21.05.2025 / 11:45:28 		107.85 -0.83% 108.60
09:23 		107.73
09:02 		111.98
20.02.25 		82.92
07.04.25 		32'374
LVMH
21.05.2025 / 11:45:35 		494.65 -2.03% 502.10
09:11 		494.35
10:41 		762.80
28.01.25 		471.2
22.04.25 		72'418
Michelin Rg
21.05.2025 / 11:45:35 		33.63 -4.54% 33.81
10:29 		33.53
09:03 		35.70
11.03.25 		28.47
09.04.25 		251'596
Orange
21.05.2025 / 11:45:30 		13.270 0.08% 13.300
09:04 		13.235
09:17 		13.300
21.05.25 		9.442
08.01.25 		703'584

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:45 / 21.05.25
12'316.66 -0.74%
Eurozone 50
12:00 / 21.05.25
556.44 -0.41%
L&S Dax
12:00 / 21.05.25
23'946.50 -0.36%
S&P 500 (ETF SPY)
22:15 / 20.05.25
592.85 -0.34%
VSMI Vola-Index
11:45 / 21.05.25
14.629 0.49%
EUR/CHF
12:00 / 21.05.25
0.9345 -0.02%
USD/CHF
12:00 / 21.05.25
0.8245 -0.47%
Gold 1 Uz
12:00 / 21.05.25
3'313.53 0.71%
Rohöl Brent
12:00 / 21.05.25
66.18 0.87%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:45 / 21.05.25
12'316.66 -0.74%

Top 5zur Gesamtübersicht

Swiss Life N
11:44 / 21.05.25
822.20 0.66%
Swisscom N
11:45 / 21.05.25
566.50 -0.09%
Nestlé N
11:45 / 21.05.25
87.77 -0.20%
Lonza N
11:45 / 21.05.25
562.60 -0.28%
Novartis N
11:45 / 21.05.25
93.00 -0.31%

Flop 5zur Gesamtübersicht

Sonova N
11:44 / 21.05.25
274.70 -2.48%
Sika N
11:45 / 21.05.25
218.70 -2.41%
Geberit N
11:45 / 21.05.25
598.20 -2.38%
Swiss Re N
11:45 / 21.05.25
146.15 -1.62%
Holcim N
11:44 / 21.05.25
95.52 -1.24%
NAME INTRADAY KURS +/-%
SPI
11:45 / 21.05.25
16'916.36 -0.71%

Top 5zur Gesamtübersicht

Idorsia N
11:44 / 21.05.25
1.520 8.26%
Ypsomed I
11:41 / 21.05.25
377.00 6.20%
CF Tradition I
11:42 / 21.05.25
240.00 3.45%
MCH N
11:44 / 21.05.25
3.590 2.57%
Bellevue N
10:57 / 21.05.25
9.500 2.37%

Flop 5zur Gesamtübersicht

Evolva Hldg N
11:41 / 21.05.25
0.9900 -9.59%
Pierer Mobility
11:37 / 21.05.25
18.220 -8.26%
WISeKey N
11:42 / 21.05.25
10.200 -5.56%
Meyer Burger N
11:39 / 21.05.25
1.356 -4.24%
Julius Bär N
11:44 / 21.05.25
54.92 -4.22%
NAME INTRADAY KURS +/-%
SLI
11:45 / 21.05.25
2'011.51 -0.87%

Top 5zur Gesamtübersicht

Swiss Life N
11:44 / 21.05.25
822.20 0.66%
Swisscom N
11:45 / 21.05.25
566.50 -0.09%
Nestlé N
11:45 / 21.05.25
87.77 -0.20%
SGS Rg
11:43 / 21.05.25
87.50 -0.27%
Lonza N
11:45 / 21.05.25
562.60 -0.28%

Flop 5zur Gesamtübersicht

Julius Bär N
11:44 / 21.05.25
54.92 -4.22%
Sonova N
11:44 / 21.05.25
274.70 -2.48%
Sika N
11:45 / 21.05.25
218.70 -2.41%
Geberit N
11:45 / 21.05.25
598.20 -2.38%
Adecco N
11:42 / 21.05.25
23.66 -1.66%
NAME INTRADAY KURS +/-%
SMIM
11:45 / 21.05.25
2'789.17 -0.62%

Top 5zur Gesamtübersicht

Galderma Group N
11:44 / 21.05.25
102.80 0.59%
BKW N
11:44 / 21.05.25
168.70 0.36%
Swiss Prime Site N
11:39 / 21.05.25
116.60 0.17%
Roche I
11:41 / 21.05.25
278.60 -0.07%
Helvetia N
11:42 / 21.05.25
189.90 -0.11%

Flop 5zur Gesamtübersicht

Julius Bär N
11:44 / 21.05.25
54.92 -4.22%
Georg Fischer N
11:43 / 21.05.25
64.80 -2.63%
Clariant N
11:41 / 21.05.25
9.330 -2.46%
DocMorris N
11:44 / 21.05.25
10.580 -2.04%
Adecco N
11:42 / 21.05.25
23.66 -1.66%

Management Transaktionen

Titel Typ Mio. Kurs
20.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 1.28 12'750.00
20.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.10 4'776.00
20.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 1.00 4'996.00
20.05.25 DocMorris AG Kauf 0.18 10.68
20.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.34 6'864.00
20.05.25 DocMorris AG Kauf 0.03 9.61
19.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 1.26 12'646.60
19.05.25 DocMorris AG Kauf 0.01 7.41
19.05.25 Compagnie Financière Tradition SA Verk. 0.23 229.01
19.05.25 Schindler Holding AG Verk. 0.29 293.30
Mr Market

SIG Group bietet Chancen

Der Aktienkurs des Herstellers von Abfüllanlagen und Getränkekartons leidet unter einem Angebotsüberhang. Doch die Titel sind ein Kauf. Zudem: Verpasste Chance von Baloise, Swatch Group foutiert sich, R&S bietet Perspektiven und die Story von BioVersys.

15.05.2025