×

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
  • 11.12.2025 - 17:30:02
  • 806.33
  • 0.93%
  • 7.44
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
11.12.2025 / 17:30:00
46.21 2.04% 0.93 46.20 46.20 0
ADP
11.12.2025 / 17:30:00
129.80 4.34% 5.40 130.20 130.20 0
Air Liquide
11.12.2025 / 17:30:00
157.95 -0.08% -0.12 158.46 158.46 0
Airbus Br Rg
11.12.2025 / 17:30:00
192.82 -0.47% -0.91 193.28 193.28 0
Amundi
11.12.2025 / 17:30:00
67.25 0.34% 0.23 67.20 67.50 0
AXA
11.12.2025 / 17:30:00
39.84 1.63% 0.64 39.91 39.91 0
bioMerieux
11.12.2025 / 17:30:00
106.85 2.05% 2.15 106.50 106.50 0
BNP Paribas A
11.12.2025 / 17:30:00
78.79 2.19% 1.69 78.67 78.67 0
Bouygues
11.12.2025 / 17:30:00
43.37 0.50% 0.22 43.36 43.36 0
Bureau Veritas
11.12.2025 / 17:30:00
26.10 1.32% 0.34 26.00 26.00 0
Capgemini
11.12.2025 / 17:30:00
152.20 4.21% 6.15 151.85 151.85 0
Credit Agricole
11.12.2025 / 17:30:00
17.285 1.10% 0.19 17.280 17.280 0
Danone
11.12.2025 / 17:30:00
75.64 0.59% 0.44 75.76 75.76 0
Dassault Syst
11.12.2025 / 17:30:00
23.12 0.33% 0.08 23.13 23.13 0
Eiffage
11.12.2025 / 17:30:00
121.45 1.72% 2.05 121.40 121.40 0
ENGIE
11.12.2025 / 17:30:00
21.48 0.19% 0.04 21.46 21.46 0
EssilorLuxott
11.12.2025 / 17:30:00
284.95 0.26% 0.75 284.90 284.90 0
Euronext Br Rg
11.12.2025 / 17:30:00
122.85 -1.33% -1.65 122.50 122.50 0
France 40
11.12.2025 / 17:30:02
806.33 0.93% 7.44 0
Hermes Intl
11.12.2025 / 17:30:00
2'134.00 0.64% 13.50 2'131.00 2'131.00 0
Kering
11.12.2025 / 17:30:00
291.95 1.41% 4.05 291.85 291.85 0
L'Oreal
11.12.2025 / 17:30:00
372.05 0.69% 2.55 371.95 371.95 0
LEGRAND
11.12.2025 / 17:30:00
126.28 -2.11% -2.73 125.65 125.65 0
LVMH
11.12.2025 / 17:30:00
625.70 1.24% 7.65 625.20 625.20 0
Michelin Rg
11.12.2025 / 17:30:00
27.96 1.69% 0.47 27.89 27.89 0
France 40
806.33
0.93%
Accor
46.21
2.04%
ADP
129.80
4.34%
Air Liquide
157.95
-0.08%
Airbus Br Rg
192.82
-0.47%
Amundi
67.25
0.34%
AXA
39.84
1.63%
bioMerieux
106.85
2.05%
BNP Paribas A
78.79
2.19%
Bouygues
43.37
0.50%
Bureau Veritas
26.10
1.32%
Capgemini
152.20
4.21%
Credit Agricole
17.285
1.10%
Danone
75.64
0.59%
Dassault Syst
23.12
0.33%
Eiffage
121.45
1.72%
ENGIE
21.48
0.19%
EssilorLuxott
284.95
0.26%
Euronext Br Rg
122.85
-1.33%
Hermes Intl
2'134.00
0.64%
Kering
291.95
1.41%
L'Oreal
372.05
0.69%
LEGRAND
126.28
-2.11%
LVMH
625.70
1.24%
Michelin Rg
27.96
1.69%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Societe Generale
11.12.2025 / 17:30:00 		64.35 133.32% 163.48% 3.09% 8.92% 12.01% 135.28% 180.71%
Thales
11.12.2025 / 17:30:00 		228.10 64.13% 70.27% 1.47% -6.44% -10.09% 63.98% 89.92%
Bouygues
11.12.2025 / 17:30:00 		43.37 50.19% 26.58% 0.08% 3.72% 16.64% 50.10% 46.37%
Orange
11.12.2025 / 17:30:00 		13.740 42.14% 32.62% -2.10% -4.22% 0.92% 43.66% 46.95%
Eiffage
11.12.2025 / 17:30:00 		121.45 40.87% 23.45% 2.17% 8.00% 9.91% 39.66% 24.14%
ENGIE
11.12.2025 / 17:30:00 		21.48 39.49% 34.77% -0.67% -2.21% 20.40% 42.18% 49.05%
Safran
11.12.2025 / 17:30:00 		291.20 39.24% 84.47% -1.09% -5.24% 2.45% 39.73% 151.20%
LEGRAND
11.12.2025 / 17:30:00 		126.28 37.38% 37.09% -3.18% -3.50% -10.00% 31.87% 63.04%
BNP Paribas A
11.12.2025 / 17:30:00 		78.79 29.86% 23.18% 3.81% 13.07% 0.51% 33.70% 45.77%
Credit Agricole
11.12.2025 / 17:30:00 		17.285 27.81% 33.03% 2.75% 4.32% 5.83% 31.65% 78.98%
Airbus Br Rg
11.12.2025 / 17:30:00 		192.82 25.07% 38.73% -2.25% -8.12% 0.51% 20.84% 73.53%
EssilorLuxott
11.12.2025 / 17:30:00 		284.95 21.53% 56.50% -6.36% -10.81% 3.81% 23.46% 58.11%
Kering
11.12.2025 / 17:30:00 		291.95 19.63% -27.84% -0.83% -8.55% 7.98% 20.53% -45.00%
Vinci
11.12.2025 / 17:30:00 		119.50 17.12% 2.84% 0.04% -0.89% 1.98% 18.67% 18.36%
Danone
11.12.2025 / 17:30:00 		75.64 15.98% 28.15% -0.87% -5.12% 2.87% 16.37% 49.77%
Euronext Br Rg
11.12.2025 / 17:30:00 		122.85 14.75% 58.45% -3.08% -3.38% -10.10% 13.91% 75.95%
AXA
11.12.2025 / 17:30:00 		39.84 14.14% 32.93% 3.29% 2.34% 0.66% 18.85% 43.33%
Sartorius Sted
11.12.2025 / 17:30:00 		207.75 11.87% -12.10% -2.83% 7.71% 12.54% 6.89% -33.06%
ADP
11.12.2025 / 17:30:00 		129.80 10.77% 6.05% 5.27% 5.53% 17.25% 13.66% -6.75%
France 40
11.12.2025 / 17:30:02 		806.33 9.65% 7.65% -0.57% -1.91% 2.66% 9.02% 21.22%
L'Oreal
11.12.2025 / 17:30:00 		372.05 8.07% -18.01% 0.94% 3.90% -1.53% 8.11% 4.08%
Veolia Environnem
11.12.2025 / 17:30:00 		29.38 6.22% 1.00% -0.41% -0.74% 2.84% 4.87% 14.35%
TotalEnergies
11.12.2025 / 17:30:00 		55.83 4.87% -9.30% -2.61% -0.72% 7.43% 4.70% -0.75%
Amundi
11.12.2025 / 17:30:00 		67.25 4.08% 8.81% -1.97% 0.15% 3.46% 3.03% 22.20%
bioMerieux
11.12.2025 / 17:30:00 		106.85 1.26% 4.13% 2.25% -1.25% -6.35% 4.14% 7.98%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
11.12.2025 / 17:30:00 		46.21 2.04% 46.39
17:07 		45.15
09:08 		51.10
13.02.25 		34.84
07.04.25 		868'981
ADP
11.12.2025 / 17:30:00 		129.80 4.34% 130.30
09:37 		125.80
09:01 		130.30
11.12.25 		89.5
07.04.25 		96'587
Air Liquide
11.12.2025 / 17:30:00 		157.95 -0.08% 159.22
09:00 		157.44
11:43 		187.14
16.05.25 		154.18
02.01.25 		507'212
Airbus Br Rg
11.12.2025 / 17:30:00 		192.82 -0.47% 193.80
12:16 		191.24
09:18 		216.90
30.10.25 		126.4
07.04.25 		393'039
Amundi
11.12.2025 / 17:30:00 		67.25 0.34% 67.75
16:12 		66.78
09:05 		76.00
25.03.25 		56.45
07.04.25 		57'521
AXA
11.12.2025 / 17:30:00 		39.84 1.63% 39.96
16:07 		39.21
09:01 		43.60
15.08.25 		33.17
13.01.25 		980'546
bioMerieux
11.12.2025 / 17:30:00 		106.85 2.05% 107.60
14:23 		104.90
09:01 		128.30
20.08.25 		101.7
03.01.25 		87'035
BNP Paribas A
11.12.2025 / 17:30:00 		78.79 2.19% 78.93
17:00 		76.94
09:00 		84.69
15.08.25 		57.91
02.01.25 		1'647'122
Bouygues
11.12.2025 / 17:30:00 		43.37 0.50% 43.54
13:27 		43.21
09:02 		43.92
09.12.25 		28.31
13.01.25 		178'725
Bureau Veritas
11.12.2025 / 17:30:00 		26.10 1.32% 26.14
10:00 		25.80
09:00 		31.54
15.01.25 		24.22
07.04.25 		586'364
Capgemini
11.12.2025 / 17:30:00 		152.20 4.21% 153.10
17:09 		145.05
09:00 		186.65
14.02.25 		112.3
07.04.25 		405'109
Credit Agricole
11.12.2025 / 17:30:00 		17.285 1.10% 17.305
17:24 		17.045
10:27 		17.775
21.05.25 		13.0975
02.01.25 		957'062
Danone
11.12.2025 / 17:30:00 		75.64 0.59% 75.76
16:52 		74.82
09:11 		80.14
14.11.25 		63.52
16.01.25 		747'898
Dassault Syst
11.12.2025 / 17:30:00 		23.12 0.33% 23.35
16:00 		22.80
09:04 		41.17
06.02.25 		22.8
11.12.25 		1'362'222
Eiffage
11.12.2025 / 17:30:00 		121.45 1.72% 121.70
17:00 		119.65
09:04 		127.90
20.05.25 		82.16
13.01.25 		61'298
ENGIE
11.12.2025 / 17:30:00 		21.48 0.19% 21.53
16:52 		21.28
09:10 		22.09
17.11.25 		15.325
29.01.25 		1'385'662
EssilorLuxott
11.12.2025 / 17:30:00 		284.95 0.26% 287.40
10:06 		282.95
14:05 		323.90
13.11.25 		226
07.04.25 		205'659
Euronext Br Rg
11.12.2025 / 17:30:00 		122.85 -1.33% 124.40
09:35 		122.20
14:47 		153.35
18.07.25 		104.6
14.01.25 		153'020
France 40
11.12.2025 / 17:30:02 		806.33 0.93% 808.47
17:00 		798.90
09:00 		830.14
13.11.25 		680.0048
09.04.25
Hermes Intl
11.12.2025 / 17:30:00 		2'134.00 0.64% 2'149.00
16:24 		2'117.00
09:12 		2'956.00
14.02.25 		1997.75
05.09.25 		22'658
Kering
11.12.2025 / 17:30:00 		291.95 1.41% 293.08
16:30 		285.55
09:08 		354.30
23.10.25 		149.8
07.04.25 		113'992
L'Oreal
11.12.2025 / 17:30:00 		372.05 0.69% 375.05
11:50 		367.20
09:09 		408.35
28.08.25 		323.7
15.01.25 		139'955
LEGRAND
11.12.2025 / 17:30:00 		126.28 -2.11% 130.25
09:00 		124.38
12:22 		150.40
03.11.25 		82.92
07.04.25 		1'043'540
LVMH
11.12.2025 / 17:30:00 		625.70 1.24% 630.80
16:28 		620.35
11:39 		762.80
28.01.25 		436.55
26.06.25 		180'102
Michelin Rg
11.12.2025 / 17:30:00 		27.96 1.69% 28.03
16:00 		27.55
09:12 		35.70
11.03.25 		25.51
14.10.25 		775'487

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.12.25
12'905.17 -0.13%
Eurozone 50
17:30 / 11.12.25
593.01 0.86%
L&S Dax
22:57 / 11.12.25
24'400.00 0.76%
S&P 500 (ETF SPY)
22:15 / 11.12.25
689.17 0.23%
VSMI Vola-Index
17:20 / 11.12.25
11.955 -4.27%
EUR/CHF
02:02 / 12.12.25
0.9329 -0.01%
USD/CHF
02:02 / 12.12.25
0.7947 -0.02%
Gold 1 Uz
02:01 / 12.12.25
4'269.84 -0.23%
Rohöl Brent
23:00 / 11.12.25
61.58 -1.71%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.12.25
12'905.17 -0.13%

Top 5zur Gesamtübersicht

Amrize N
17:36 / 11.12.25
44.39 3.33%
Kühne + Nagel N
17:39 / 11.12.25
173.65 2.63%
Holcim N
17:31 / 11.12.25
75.26 2.01%
UBS N
17:37 / 11.12.25
33.49 1.24%
Sika N
17:38 / 11.12.25
159.30 1.01%

Flop 5zur Gesamtübersicht

Givaudan N
17:38 / 11.12.25
3'049.00 -7.72%
Lonza N
17:33 / 11.12.25
524.20 -2.53%
Alcon N
17:33 / 11.12.25
63.00 -1.59%
Roche GS
17:37 / 11.12.25
317.90 -1.27%
Partners N
17:32 / 11.12.25
944.40 -0.99%
NAME INTRADAY KURS +/-%
SPI
17:40 / 11.12.25
17'737.21 -0.14%

Top 5zur Gesamtübersicht

Feintool N
17:31 / 11.12.25
10.750 11.98%
Schlatter N
17:33 / 11.12.25
21.00 9.95%
MCH N
17:31 / 11.12.25
3.360 6.67%
Carlo Gavazzi N
17:33 / 11.12.25
174.00 5.45%
SHL Telemedicine N
17:31 / 11.12.25
1.050 5.00%

Flop 5zur Gesamtübersicht

Givaudan N
17:38 / 11.12.25
3'049.00 -7.72%
Villars N
17:33 / 11.12.25
570.00 -5.00%
WISeKey N
17:31 / 11.12.25
13.320 -4.45%
Cicor N
17:36 / 11.12.25
128.50 -3.38%
CPH N
17:31 / 11.12.25
67.60 -3.15%
NAME INTRADAY KURS +/-%
SLI
17:31 / 11.12.25
2'088.69 -0.15%

Top 5zur Gesamtübersicht

Straumann N
17:31 / 11.12.25
95.58 4.07%
Amrize N
17:36 / 11.12.25
44.39 3.33%
Kühne + Nagel N
17:39 / 11.12.25
173.65 2.63%
Holcim N
17:31 / 11.12.25
75.26 2.01%
Julius Bär N
17:31 / 11.12.25
60.36 1.99%

Flop 5zur Gesamtübersicht

Givaudan N
17:38 / 11.12.25
3'049.00 -7.72%
Galderma Group N
17:31 / 11.12.25
163.20 -2.74%
Lonza N
17:33 / 11.12.25
524.20 -2.53%
Alcon N
17:33 / 11.12.25
63.00 -1.59%
Roche GS
17:37 / 11.12.25
317.90 -1.27%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 11.12.25
2'913.77 -0.29%

Top 5zur Gesamtübersicht

Straumann N
17:31 / 11.12.25
95.58 4.07%
DocMorris N
17:38 / 11.12.25
5.800 4.04%
Amrize N
17:36 / 11.12.25
44.39 3.33%
SIG Group N
17:31 / 11.12.25
9.855 3.19%
Adecco N
17:31 / 11.12.25
21.50 2.19%

Flop 5zur Gesamtübersicht

Belimo N
17:31 / 11.12.25
784.50 -3.15%
Galderma Group N
17:31 / 11.12.25
163.20 -2.74%
Accelleron N
17:37 / 11.12.25
63.60 -2.15%
Swissquote N
17:31 / 11.12.25
469.20 -1.55%
Roche I
17:31 / 11.12.25
328.00 -1.09%

Management Transaktionen

Titel Typ Mio. Kurs
11.12.25 Orell Füssli AG Kauf 0.02 115.00
10.12.25 Adecco Group AG Kauf 0.08 21.21
10.12.25 MCH Group AG Kauf 0.02 3.05
10.12.25 Alpine Select AG Kauf 0.03 8.76
10.12.25 Sunrise Communications AG Verk. 0.61 40.50
10.12.25 Galderma Group AG Verk. 3.54 166.52
09.12.25 Alpine Select AG Kauf 0.05 8.75
09.12.25 Galderma Group AG Verk. 0.61 166.55
09.12.25 Alpine Select AG Kauf 0.04 8.80
09.12.25 Sunrise Communications AG Verk. 0.06 40.46
Mr Market

Flughafen Zürich hat weiteres Potenzial

Der Flughafenbetreiber wächst weiter, damit bleiben die Aktien trotz des Kursanstiegs interessant. Ausserdem: Die Titel von AMS Osram werden erneut durch Zweifel belastet, und Sensirion könnte zur Schweizer KI-Hoffnung 2026 werden.

11.12.2025