×

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
  • 20.11.2025 - 17:30:04
  • 798.38
  • 0.24%
  • 1.95
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
20.11.2025 / 17:30:00
45.12 -0.73% -0.33 44.98 44.98 0
ADP
20.11.2025 / 17:30:00
119.95 -0.42% -0.50 120.00 120.00 0
Air Liquide
20.11.2025 / 17:30:00
165.72 0.01% 0.02 165.70 165.70 0
Airbus Br Rg
20.11.2025 / 17:30:00
204.90 0.80% 1.63 204.40 204.40 0
Amundi
20.11.2025 / 17:30:00
65.93 1.97% 1.28 65.90 66.00 0
AXA
20.11.2025 / 17:30:00
37.79 -0.17% -0.07 37.78 37.78 0
bioMerieux
20.11.2025 / 17:30:00
105.85 -0.33% -0.35 105.50 105.90 0
BNP Paribas A
20.11.2025 / 17:30:00
70.30 4.82% 3.23 70.02 70.02 0
Bouygues
20.11.2025 / 17:30:00
41.51 0.44% 0.18 41.49 41.68 0
Bureau Veritas
20.11.2025 / 17:30:00
27.21 -0.87% -0.24 27.20 27.22 0
Capgemini
20.11.2025 / 17:30:00
127.50 -0.22% -0.28 127.05 127.05 0
Credit Agricole
20.11.2025 / 17:30:00
16.015 0.60% 0.10 15.985 15.985 0
Danone
20.11.2025 / 17:30:00
77.31 -0.62% -0.48 77.14 77.14 0
Dassault Syst
20.11.2025 / 17:30:00
23.27 -0.64% -0.15 23.32 23.32 0
Eiffage
20.11.2025 / 17:30:00
112.30 -0.62% -0.70 112.10 112.10 0
ENGIE
20.11.2025 / 17:30:00
21.75 0.72% 0.16 21.77 21.77 0
EssilorLuxott
20.11.2025 / 17:30:00
311.00 0.27% 0.85 311.20 311.20 0
Euronext Br Rg
20.11.2025 / 17:30:00
125.55 -1.22% -1.55 125.60 125.60 0
France 40
20.11.2025 / 17:30:04
798.38 0.24% 1.95 0
Hermes Intl
20.11.2025 / 17:30:00
2'106.00 -0.43% -9.00 2'108.00 2'108.00 0
Kering
20.11.2025 / 17:30:00
294.08 -1.55% -4.63 294.60 294.60 0
L'Oreal
20.11.2025 / 17:30:00
352.35 0.13% 0.45 352.15 352.15 0
LEGRAND
20.11.2025 / 17:30:00
130.00 0.78% 1.00 129.60 129.60 0
LVMH
20.11.2025 / 17:30:00
618.80 1.16% 7.10 619.60 619.60 0
Michelin Rg
20.11.2025 / 17:30:00
27.13 -2.39% -0.67 27.06 27.06 0
France 40
798.38
0.24%
Accor
45.12
-0.73%
ADP
119.95
-0.42%
Air Liquide
165.72
0.01%
Airbus Br Rg
204.90
0.80%
Amundi
65.93
1.97%
AXA
37.79
-0.17%
bioMerieux
105.85
-0.33%
BNP Paribas A
70.30
4.82%
Bouygues
41.51
0.44%
Bureau Veritas
27.21
-0.87%
Capgemini
127.50
-0.22%
Credit Agricole
16.015
0.60%
Danone
77.31
-0.62%
Dassault Syst
23.27
-0.64%
Eiffage
112.30
-0.62%
ENGIE
21.75
0.72%
EssilorLuxott
311.00
0.27%
Euronext Br Rg
125.55
-1.22%
Hermes Intl
2'106.00
-0.43%
Kering
294.08
-1.55%
L'Oreal
352.35
0.13%
LEGRAND
130.00
0.78%
LVMH
618.80
1.16%
Michelin Rg
27.13
-2.39%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Societe Generale
20.11.2025 / 17:30:00 		57.52 109.84% 136.96% -2.64% 6.85% 9.69% 116.20% 136.91%
Thales
20.11.2025 / 17:30:00 		235.85 68.06% 74.34% -3.26% -9.77% 4.31% 54.55% 99.44%
Bouygues
20.11.2025 / 17:30:00 		41.51 43.86% 21.24% -0.72% 0.34% 12.65% 44.76% 43.06%
Orange
20.11.2025 / 17:30:00 		13.660 43.77% 34.15% -4.78% -3.60% -0.47% 38.57% 40.96%
Safran
20.11.2025 / 17:30:00 		301.00 41.47% 87.41% -2.05% -2.21% 4.73% 37.16% 160.46%
ENGIE
20.11.2025 / 17:30:00 		21.75 40.50% 35.75% -0.98% 10.02% 22.24% 40.96% 50.17%
LEGRAND
20.11.2025 / 17:30:00 		130.00 37.38% 37.09% -0.65% -11.17% -0.86% 35.91% 62.39%
Eiffage
20.11.2025 / 17:30:00 		112.30 33.32% 16.83% -0.13% -0.31% 4.08% 32.57% 21.11%
EssilorLuxott
20.11.2025 / 17:30:00 		311.00 32.63% 70.79% -2.66% -0.32% 18.03% 33.65% 78.92%
Airbus Br Rg
20.11.2025 / 17:30:00 		204.90 31.23% 45.56% -2.36% -1.24% 14.49% 46.55% 77.32%
Kering
20.11.2025 / 17:30:00 		294.08 24.12% -25.14% -7.89% -14.43% 25.38% 41.38% -45.80%
Danone
20.11.2025 / 17:30:00 		77.31 19.97% 32.57% -3.02% -1.29% 8.75% 19.71% 55.94%
Credit Agricole
20.11.2025 / 17:30:00 		16.015 19.01% 23.87% -3.35% -2.35% 2.22% 20.75% 64.04%
Vinci
20.11.2025 / 17:30:00 		116.80 18.55% 4.10% -3.13% -5.00% -0.51% 15.96% 23.80%
Euronext Br Rg
20.11.2025 / 17:30:00 		125.55 17.14% 61.76% -1.26% -1.10% -11.40% 19.86% 81.16%
BNP Paribas A
20.11.2025 / 17:30:00 		70.30 12.97% 7.16% 0.89% 2.25% -8.53% 20.48% 25.81%
AXA
20.11.2025 / 17:30:00 		37.79 10.22% 28.37% -2.93% -4.15% -5.24% 10.37% 39.63%
France 40
20.11.2025 / 17:30:04 		798.38 8.57% 7.32% -2.88% -2.83% 2.86% 11.15% 21.40%
ADP
20.11.2025 / 17:30:00 		119.95 7.26% 2.69% -2.48% -2.64% 5.59% 11.58% -16.41%
Air Liquide
20.11.2025 / 17:30:00 		165.72 6.01% 3.49% -4.57% -4.08% -6.59% 4.54% 33.39%
Veolia Environnem
20.11.2025 / 17:30:00 		28.47 4.75% -0.40% -3.82% -4.30% 0.67% 1.92% 14.81%
TotalEnergies
20.11.2025 / 17:30:00 		55.79 4.25% -9.84% -0.79% 3.00% 5.16% -2.62% -3.24%
L'Oreal
20.11.2025 / 17:30:00 		352.35 2.92% -21.91% -1.61% -6.34% -12.45% 8.70% 1.09%
bioMerieux
20.11.2025 / 17:30:00 		105.85 2.71% 5.62% -2.17% -6.70% -10.14% 10.03% 8.99%
Amundi
20.11.2025 / 17:30:00 		65.93 0.39% 4.95% -1.82% -0.08% 3.74% -2.01% 19.50%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
20.11.2025 / 17:30:00 		45.12 -0.73% 45.81
09:10 		44.83
13:03 		51.10
13.02.25 		34.84
07.04.25 		208'849
ADP
20.11.2025 / 17:30:00 		119.95 -0.42% 121.20
09:01 		117.90
10:02 		124.90
20.08.25 		89.5
07.04.25 		37'458
Air Liquide
20.11.2025 / 17:30:00 		165.72 0.01% 166.58
09:00 		165.12
13:03 		187.14
16.05.25 		154.18
02.01.25 		319'472
Airbus Br Rg
20.11.2025 / 17:30:00 		204.90 0.80% 207.45
15:06 		204.30
09:00 		216.90
30.10.25 		126.4
07.04.25 		433'148
Amundi
20.11.2025 / 17:30:00 		65.93 1.97% 66.10
16:45 		65.30
09:00 		76.00
25.03.25 		56.45
07.04.25 		66'220
AXA
20.11.2025 / 17:30:00 		37.79 -0.17% 38.15
09:44 		37.77
13:23 		43.60
15.08.25 		33.17
13.01.25 		1'700'947
bioMerieux
20.11.2025 / 17:30:00 		105.85 -0.33% 106.40
09:01 		105.50
09:29 		128.30
20.08.25 		101.7
03.01.25 		97'147
BNP Paribas A
20.11.2025 / 17:30:00 		70.30 4.82% 71.50
09:01 		70.20
10:50 		84.69
15.08.25 		57.91
02.01.25 		3'188'938
Bouygues
20.11.2025 / 17:30:00 		41.51 0.44% 41.78
16:35 		41.20
10:03 		42.44
15.10.25 		28.31
13.01.25 		266'210
Bureau Veritas
20.11.2025 / 17:30:00 		27.21 -0.87% 27.62
11:56 		27.17
17:19 		31.54
15.01.25 		24.22
07.04.25 		398'706
Capgemini
20.11.2025 / 17:30:00 		127.50 -0.22% 129.80
09:09 		126.90
10:02 		186.65
14.02.25 		112.3
07.04.25 		130'602
Credit Agricole
20.11.2025 / 17:30:00 		16.015 0.60% 16.208
09:01 		16.008
17:25 		17.775
21.05.25 		13.0975
02.01.25 		1'164'066
Danone
20.11.2025 / 17:30:00 		77.31 -0.62% 77.80
09:15 		77.24
16:05 		80.14
14.11.25 		63.52
16.01.25 		270'246
Dassault Syst
20.11.2025 / 17:30:00 		23.27 -0.64% 23.55
09:08 		23.25
17:25 		41.17
06.02.25 		22.96
19.11.25 		746'927
Eiffage
20.11.2025 / 17:30:00 		112.30 -0.62% 113.90
09:01 		110.75
10:46 		127.90
20.05.25 		82.16
13.01.25 		206'841
ENGIE
20.11.2025 / 17:30:00 		21.75 0.72% 21.89
11:29 		21.62
09:00 		22.09
17.11.25 		15.325
29.01.25 		1'791'466
EssilorLuxott
20.11.2025 / 17:30:00 		311.00 0.27% 313.15
15:31 		309.10
12:51 		323.90
13.11.25 		226
07.04.25 		184'367
Euronext Br Rg
20.11.2025 / 17:30:00 		125.55 -1.22% 127.30
09:02 		125.35
17:22 		153.35
18.07.25 		104.6
14.01.25 		125'699
France 40
20.11.2025 / 17:30:04 		798.38 0.24% 805.15
09:10 		796.43
09:00 		830.14
13.11.25 		680.0048
09.04.25
Hermes Intl
20.11.2025 / 17:30:00 		2'106.00 -0.43% 2'156.00
09:06 		2'085.00
12:52 		2'956.00
14.02.25 		1997.75
05.09.25 		18'642
Kering
20.11.2025 / 17:30:00 		294.08 -1.55% 303.40
09:05 		292.80
17:24 		354.30
23.10.25 		149.8
07.04.25 		193'703
L'Oreal
20.11.2025 / 17:30:00 		352.35 0.13% 355.70
16:28 		349.60
12:52 		408.35
28.08.25 		323.7
15.01.25 		179'180
LEGRAND
20.11.2025 / 17:30:00 		130.00 0.78% 132.80
09:00 		129.90
17:25 		150.40
03.11.25 		82.92
07.04.25 		616'788
LVMH
20.11.2025 / 17:30:00 		618.80 1.16% 626.90
16:36 		611.90
12:52 		762.80
28.01.25 		436.55
26.06.25 		186'295
Michelin Rg
20.11.2025 / 17:30:00 		27.13 -2.39% 27.81
09:00 		27.10
17:04 		35.70
11.03.25 		25.51
14.10.25 		1'657'705

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.11.25
12'543.06 0.10%
Eurozone 50
17:30 / 20.11.25
576.01 0.50%
L&S Dax
22:58 / 20.11.25
22'916.00 -1.71%
S&P 500 (ETF SPY)
22:15 / 20.11.25
652.53 -1.52%
VSMI Vola-Index
17:20 / 20.11.25
16.480 -10.52%
EUR/CHF
04:11 / 21.11.25
0.9285 -0.05%
USD/CHF
04:11 / 21.11.25
0.8050 -0.11%
Gold 1 Uz
04:10 / 21.11.25
4'053.53 -0.57%
Rohöl Brent
23:00 / 20.11.25
63.11 -0.86%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.11.25
12'543.06 0.10%

Top 5zur Gesamtübersicht

ABB N
17:36 / 20.11.25
55.64 2.17%
Richemont N
17:30 / 20.11.25
165.10 2.17%
Amrize N
17:36 / 20.11.25
38.54 1.85%
Logitech N
17:31 / 20.11.25
88.14 1.75%
Swiss Life N
17:38 / 20.11.25
859.00 0.75%

Flop 5zur Gesamtübersicht

Novartis N
17:39 / 20.11.25
100.42 -1.76%
Kühne + Nagel N
17:30 / 20.11.25
150.40 -1.02%
UBS N
17:34 / 20.11.25
30.36 -0.78%
Givaudan N
17:30 / 20.11.25
3'247.00 -0.43%
Swiss Re N
17:39 / 20.11.25
137.60 -0.29%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.11.25
17'253.92 0.21%

Top 5zur Gesamtübersicht

Meyer Burger N
17:30 / 20.11.25
0.0655 18.66%
Santhera Pharm Hl N
17:35 / 20.11.25
12.300 13.89%
SHL Telemedicine N
17:32 / 20.11.25
1.350 11.57%
Dätwyler I
17:30 / 20.11.25
156.40 11.24%
Carlo Gavazzi N
17:30 / 20.11.25
166.00 6.41%

Flop 5zur Gesamtübersicht

Molecular N
17:30 / 20.11.25
3.225 -5.29%
Lastminute.com N
17:32 / 20.11.25
13.250 -3.99%
DocMorris N
17:30 / 20.11.25
4.894 -3.18%
Addex N
10:25 / 20.11.25
0.0560 -3.11%
Sunrise N
17:32 / 20.11.25
41.30 -3.05%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.11.25
2'023.97 0.18%

Top 5zur Gesamtübersicht

VAT N
17:38 / 20.11.25
337.20 4.23%
ABB N
17:36 / 20.11.25
55.64 2.17%
Richemont N
17:30 / 20.11.25
165.10 2.17%
Amrize N
17:36 / 20.11.25
38.54 1.85%
Logitech N
17:31 / 20.11.25
88.14 1.75%

Flop 5zur Gesamtübersicht

Novartis N
17:39 / 20.11.25
100.42 -1.76%
Sandoz Group N
17:31 / 20.11.25
53.34 -1.04%
Kühne + Nagel N
17:30 / 20.11.25
150.40 -1.02%
UBS N
17:34 / 20.11.25
30.36 -0.78%
Straumann N
17:38 / 20.11.25
95.34 -0.60%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 20.11.25
2'854.82 0.58%

Top 5zur Gesamtübersicht

Accelleron N
17:34 / 20.11.25
65.00 4.84%
VAT N
17:38 / 20.11.25
337.20 4.23%
Barry Callebaut N
17:30 / 20.11.25
1'260.00 3.87%
Belimo N
17:31 / 20.11.25
777.50 3.05%
Swissquote N
17:30 / 20.11.25
480.60 1.95%

Flop 5zur Gesamtübersicht

DocMorris N
17:30 / 20.11.25
4.894 -3.18%
Sunrise N
17:32 / 20.11.25
41.30 -3.05%
Adecco N
17:35 / 20.11.25
23.84 -1.81%
Sandoz Group N
17:31 / 20.11.25
53.34 -1.04%
Medacta N
17:30 / 20.11.25
150.00 -0.66%

Management Transaktionen

Titel Typ Mio. Kurs
20.11.25 Jungfraubahn Holding AG Verk. 0.17 248.00
20.11.25 Jungfraubahn Holding AG Kauf 0.06 92.93
20.11.25 HIAG Immobilien Holding AG Verk. 5.84 109.81
19.11.25 Sonova Holding AG Kauf 0.50 195.22
19.11.25 UBS Group AG Kauf 0.43 425'000.00
19.11.25 Cosmo Pharmaceuticals N.V. Verk. 0.03 65.90
18.11.25 Accelleron Industries AG Verk. 0.25 62.00
18.11.25 Nestlé AG Kauf 0.40 79.25
18.11.25 BVZ Holding AG Kauf 0.15 1'050.89
18.11.25 Partners Group Holding AG Verk. 0.44 1'000.00
Mr Market

SIG Group holt einen Profi an Bord

Der neue CEO des Verpackungsspezialisten kommt gut an. Ausserdem: Tecan muss Schlüsselstellen neu besetzen, ein Gedankenspiel zu UBS und Cicor bringt die Übernahme von TT auf Kurs.

20.11.2025