×

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
  • 11.07.2025 - 17:16:36
  • 782.48
  • -0.98%
  • -7.72
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
11.07.2025 / 17:00:12
47.10 -0.74% -0.35 47.09 47.10 245'329
ADP
11.07.2025 / 17:00:43
106.65 1.14% 1.20 106.60 106.70 20'142
Air Liquide
11.07.2025 / 17:01:30
174.90 -0.88% -1.56 174.88 174.92 285'679
Airbus Br Rg
11.07.2025 / 17:01:28
183.26 -0.14% -0.26 183.28 183.30 517'412
Amundi
11.07.2025 / 17:01:11
70.85 0.07% 0.05 70.80 70.85 35'201
AXA
11.07.2025 / 17:01:27
41.61 -0.13% -0.06 41.60 41.61 668'292
bioMerieux
11.07.2025 / 17:01:38
119.80 -1.16% -1.40 119.70 119.90 47'121
BNP Paribas A
11.07.2025 / 17:01:35
76.22 -2.14% -1.67 76.21 76.22 956'427
Bouygues
11.07.2025 / 17:01:08
38.46 -0.39% -0.15 38.46 38.47 153'755
Bureau Veritas
11.07.2025 / 17:00:56
27.96 -0.85% -0.24 27.96 27.98 280'467
Capgemini
11.07.2025 / 17:01:29
140.70 -3.17% -4.60 140.70 140.75 141'574
Credit Agricole
11.07.2025 / 17:01:05
15.985 -1.66% -0.27 15.980 15.990 871'792
Danone
11.07.2025 / 17:01:19
67.90 -0.19% -0.13 67.90 67.92 372'377
Dassault Syst
11.07.2025 / 17:01:27
31.76 -1.55% -0.50 31.76 31.77 477'186
Eiffage
11.07.2025 / 17:01:02
117.10 -0.09% -0.10 117.10 117.15 219'732
ENGIE
11.07.2025 / 17:01:25
19.658 0.91% 0.18 19.655 19.665 1'492'159
EssilorLuxott
11.07.2025 / 17:01:22
241.85 -3.47% -8.70 241.80 241.90 188'921
Euronext Br Rg
11.07.2025 / 17:00:25
148.40 -0.20% -0.30 148.30 148.40 68'148
France 40
11.07.2025 / 17:16:39
782.46 -0.98% -7.74 0
Hermes Intl
11.07.2025 / 17:00:43
2'436.00 -1.48% -36.50 2'435.00 2'436.00 21'128
Kering
11.07.2025 / 17:01:36
198.85 -3.49% -7.20 198.80 198.88 195'493
L'Oreal
11.07.2025 / 17:01:37
374.75 -2.05% -7.85 374.65 374.75 135'357
LEGRAND
11.07.2025 / 17:01:28
113.48 0.11% 0.13 113.45 113.50 198'188
LVMH
11.07.2025 / 17:01:39
488.58 -2.85% -14.33 488.55 488.60 306'788
Michelin Rg
11.07.2025 / 17:01:16
32.09 -1.79% -0.59 32.07 32.09 814'090
782.46
-0.98%
47.10
-0.74%
ADP
106.65
1.14%
174.90
-0.88%
183.26
-0.14%
70.85
0.07%
AXA
41.61
-0.13%
119.80
-1.16%
76.22
-2.14%
38.46
-0.39%
27.96
-0.85%
140.70
-3.17%
15.985
-1.66%
67.90
-0.19%
31.76
-1.55%
117.10
-0.09%
19.658
0.91%
241.85
-3.47%
148.40
-0.20%
2'436.00
-1.48%
198.85
-3.49%
374.75
-2.05%
113.48
0.11%
488.58
-2.85%
32.09
-1.79%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Societe Generale
11.07.2025 / 17:01:34
49.75 86.73% 110.86% 2.30% 3.34% 28.06% 110.78% 143.27%
Thales
11.07.2025 / 17:01:30
251.80 77.35% 83.97% 2.78% 0.40% -3.01% 63.27% 106.24%
Eiffage
11.07.2025 / 17:01:02
117.10 38.27% 21.17% 0.39% -0.99% 3.03% 26.02% 33.21%
Euronext Br Rg
11.07.2025 / 17:00:25
148.40 37.05% 89.25% 1.68% 4.77% 6.44% 60.61% 94.07%
Orange
11.07.2025 / 17:01:11
12.993 35.17% 26.12% -2.13% 2.00% 3.30% 30.34% 23.11%
Bouygues
11.07.2025 / 17:01:08
38.46 34.39% 13.26% -1.30% 1.77% 3.18% 19.87% 35.28%
BNP Paribas A
11.07.2025 / 17:01:35
76.22 31.18% 24.43% 1.74% 1.38% 9.95% 21.75% 71.32%
Safran
11.07.2025 / 17:01:39
279.10 31.08% 73.65% 3.50% 10.19% 30.34% 36.45% 178.52%
ENGIE
11.07.2025 / 17:01:25
19.658 26.74% 22.45% -0.79% -0.86% 4.00% 39.59% 79.80%
Vinci
11.07.2025 / 17:01:05
125.83 26.56% 11.12% 1.25% 0.90% 5.32% 18.67% 43.19%
Credit Agricole
11.07.2025 / 17:01:05
15.985 21.51% 26.48% 0.66% 1.15% -0.38% 17.84% 85.84%
AXA
11.07.2025 / 17:01:27
41.61 21.30% 41.27% 1.41% 0.16% 5.07% 28.49% 92.83%
LEGRAND
11.07.2025 / 17:01:28
113.48 20.71% 20.46% 1.36% 3.14% 20.82% 16.80% 55.74%
Airbus Br Rg
11.07.2025 / 17:01:28
183.26 18.48% 31.41% 4.58% 13.70% 34.49% 37.48% 91.09%
Saint-Gobain
11.07.2025 / 17:01:00
100.30 17.89% 52.27% 3.47% 4.35% 17.34% 26.93% 136.13%
bioMerieux
11.07.2025 / 17:01:38
119.80 17.21% 20.54% 0.67% -0.66% 6.22% 24.47% 15.48%
STMicroelectr Br Rg
11.07.2025 / 17:01:35
27.60 15.91% -37.66% 1.60% 7.93% 57.67% -30.08% -8.22%
Veolia Environnem
11.07.2025 / 17:01:37
30.80 13.02% 7.46% 1.23% 1.99% -0.76% 6.80% 31.34%
Air Liquide
11.07.2025 / 17:01:30
174.90 12.90% 10.21% -0.02% -4.12% 1.76% 5.07% 51.10%
L'Oreal
11.07.2025 / 17:01:37
374.75 11.90% -15.10% 1.32% 1.02% 11.92% -9.36% 15.78%
Amundi
11.07.2025 / 17:01:11
70.85 9.94% 14.94% 3.36% 6.46% 9.22% 6.38% 37.86%
Sartorius Sted
11.07.2025 / 17:00:56
203.10 9.52% -13.94% -0.49% 1.97% 10.39% 21.51% -38.88%
EssilorLuxott
11.07.2025 / 17:01:22
241.85 7.14% 37.97% 3.71% 0.06% 1.03% 18.85% 74.42%
Hermes Intl
11.07.2025 / 17:00:43
2'436.00 6.67% 28.86% 3.66% 6.40% 7.92% 12.00% 131.07%
France 40
11.07.2025 / 17:16:39
782.46 6.40% 6.48% 1.63% 1.91% 8.35% 2.33% 32.13%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
11.07.2025 / 17:00:12
47.10 -0.74% 47.35
09:04
46.80
11:52
51.10
13.02.25
34.84
07.04.25
245'329
ADP
11.07.2025 / 17:00:43
106.65 1.14% 106.95
16:19
105.40
09:03
119.00
20.05.25
89.5
07.04.25
20'142
Air Liquide
11.07.2025 / 17:01:30
174.90 -0.88% 176.52
09:23
174.65
16:47
187.14
16.05.25
154.18
02.01.25
285'679
Airbus Br Rg
11.07.2025 / 17:01:28
183.26 -0.14% 183.36
13:54
181.26
12:00
184.32
10.07.25
126.4
07.04.25
517'412
Amundi
11.07.2025 / 17:01:11
70.85 0.07% 70.90
16:26
70.45
10:31
76.00
25.03.25
56.45
07.04.25
35'201
AXA
11.07.2025 / 17:01:27
41.61 -0.13% 41.73
09:30
41.39
11:04
42.98
09.06.25
33.17
13.01.25
668'292
bioMerieux
11.07.2025 / 17:01:38
119.80 -1.16% 121.30
09:03
119.40
11:29
122.50
12.06.25
101.7
03.01.25
47'121
BNP Paribas A
11.07.2025 / 17:01:35
76.22 -2.14% 78.19
09:00
75.98
16:26
81.93
26.03.25
57.91
02.01.25
956'427
Bouygues
11.07.2025 / 17:01:08
38.46 -0.39% 38.71
09:29
38.18
11:56
39.73
23.05.25
28.31
13.01.25
153'755
Bureau Veritas
11.07.2025 / 17:00:56
27.96 -0.85% 28.30
09:16
27.95
16:45
31.54
15.01.25
24.22
07.04.25
280'467
Capgemini
11.07.2025 / 17:01:29
140.70 -3.17% 144.15
09:05
140.60
17:01
186.65
14.02.25
112.3
07.04.25
141'574
Credit Agricole
11.07.2025 / 17:01:05
15.985 -1.66% 16.260
09:02
15.945
16:26
17.775
21.05.25
13.0975
02.01.25
871'792
Danone
11.07.2025 / 17:01:19
67.90 -0.19% 68.20
09:18
67.68
11:27
77.16
02.05.25
63.52
16.01.25
372'377
Dassault Syst
11.07.2025 / 17:01:27
31.76 -1.55% 32.16
09:45
31.76
12:02
41.17
06.02.25
30.18
26.06.25
477'186
Eiffage
11.07.2025 / 17:01:02
117.10 -0.09% 117.63
09:30
116.00
10:44
127.90
20.05.25
82.16
13.01.25
219'732
ENGIE
11.07.2025 / 17:01:25
19.658 0.91% 19.660
09:20
19.535
11:20
20.14
01.07.25
15.325
29.01.25
1'492'159
EssilorLuxott
11.07.2025 / 17:01:22
241.85 -3.47% 249.40
09:01
241.80
17:01
297.95
14.02.25
226
07.04.25
188'921
Euronext Br Rg
11.07.2025 / 17:00:25
148.40 -0.20% 148.70
09:20
146.60
11:04
150.95
09.05.25
104.6
14.01.25
68'148
France 40
11.07.2025 / 17:16:39
782.46 -0.98% 790.20
09:00
781.46
11:59
823.59
03.03.25
680.0048
09.04.25
Hermes Intl
11.07.2025 / 17:00:43
2'436.00 -1.48% 2'463.00
09:00
2'418.50
12:11
2'956.00
14.02.25
2097
07.04.25
21'128
Kering
11.07.2025 / 17:01:36
198.85 -3.49% 206.05
09:00
198.50
13:44
283.33
14.02.25
149.8
07.04.25
195'493
L'Oreal
11.07.2025 / 17:01:37
374.75 -2.05% 380.95
09:00
373.60
16:52
394.65
02.05.25
323.7
15.01.25
135'357
LEGRAND
11.07.2025 / 17:01:28
113.48 0.11% 114.00
09:19
112.95
12:12
114.95
10.07.25
82.92
07.04.25
198'188
LVMH
11.07.2025 / 17:01:39
488.58 -2.85% 501.10
09:00
488.00
16:54
762.80
28.01.25
436.55
26.06.25
306'788
Michelin Rg
11.07.2025 / 17:01:16
32.09 -1.79% 32.71
09:45
32.08
16:57
35.70
11.03.25
28.47
09.04.25
814'090

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:01 / 11.07.25
11'931.24 -1.65%
Eurozone 50
17:16 / 11.07.25
551.18 -1.07%
L&S Dax
17:16 / 11.07.25
24'239.00 -0.86%
S&P 500 (ETF SPY)
17:01 / 11.07.25
623.82 -0.32%
VSMI Vola-Index
17:01 / 11.07.25
13.553 6.04%
EUR/CHF
17:16 / 11.07.25
0.9315 -0.12%
USD/CHF
17:16 / 11.07.25
0.7968 0.00%
Gold 1 Uz
17:16 / 11.07.25
3'363.85 1.23%
Rohöl Brent
17:16 / 11.07.25
70.22 2.01%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:01 / 11.07.25
11'931.24 -1.65%

Top 5zur Gesamtübersicht

Swiss Life N
17:01 / 11.07.25
811.40 0.10%
Zurich Insurance N
17:00 / 11.07.25
552.00 -0.50%
Swisscom N
16:58 / 11.07.25
558.50 -0.62%
Swiss Re N
17:00 / 11.07.25
140.90 -0.67%
ABB N
17:00 / 11.07.25
47.50 -0.88%

Flop 5zur Gesamtübersicht

Novartis N
17:01 / 11.07.25
96.33 -2.90%
Sika N
17:00 / 11.07.25
206.30 -2.32%
Roche GS
17:01 / 11.07.25
256.90 -2.32%
Richemont N
17:00 / 11.07.25
148.65 -1.91%
Alcon N
17:01 / 11.07.25
69.92 -1.88%
NAME INTRADAY KURS +/-%
SPI
17:00 / 11.07.25
16'629.26 -1.32%

Top 5zur Gesamtübersicht

Hochdorf N
16:55 / 11.07.25
1.608 4.69%
Ems-Chemie N
16:58 / 11.07.25
645.50 3.78%
Private Equity N
16:33 / 11.07.25
70.00 3.70%
Meier Tobler N
16:53 / 11.07.25
40.20 2.29%
Varia US Prop N
16:04 / 11.07.25
20.30 2.01%

Flop 5zur Gesamtübersicht

Adval Tech N
14:51 / 11.07.25
46.20 -6.10%
Pierer Mobility
16:55 / 11.07.25
17.200 -4.87%
Addex N
16:00 / 11.07.25
0.0592 -4.21%
Arbonia N
16:55 / 11.07.25
5.530 -3.99%
Gurit Hldg N
17:00 / 11.07.25
16.020 -3.49%
NAME INTRADAY KURS +/-%
SLI
17:01 / 11.07.25
1'972.65 -1.46%

Top 5zur Gesamtübersicht

Lindt PS
17:00 / 11.07.25
13'260.00 1.14%
Swiss Life N
17:01 / 11.07.25
811.40 0.10%
Julius Bär N
17:01 / 11.07.25
55.00 -0.11%
SGS Rg
17:00 / 11.07.25
83.28 -0.34%
Zurich Insurance N
17:00 / 11.07.25
552.00 -0.50%

Flop 5zur Gesamtübersicht

Straumann N
17:01 / 11.07.25
104.55 -3.06%
Novartis N
17:01 / 11.07.25
96.33 -2.90%
Adecco N
17:00 / 11.07.25
25.30 -2.69%
Sika N
17:00 / 11.07.25
206.30 -2.32%
Roche GS
17:01 / 11.07.25
257.00 -2.28%
NAME INTRADAY KURS +/-%
SMIM
17:01 / 11.07.25
2'854.92 -0.55%

Top 5zur Gesamtübersicht

Ems-Chemie N
16:58 / 11.07.25
645.50 3.78%
Flughafen Zürich N
16:54 / 11.07.25
230.60 1.68%
Lindt N
16:59 / 11.07.25
131'600.00 1.23%
Lindt PS
17:00 / 11.07.25
13'260.00 1.14%
Barry Callebaut N
17:01 / 11.07.25
834.50 1.09%

Flop 5zur Gesamtübersicht

Straumann N
17:01 / 11.07.25
104.55 -3.06%
DocMorris N
16:58 / 11.07.25
6.985 -2.78%
Adecco N
17:00 / 11.07.25
25.30 -2.69%
ams-OSRAM I
17:00 / 11.07.25
12.100 -2.58%
Galderma Group N
16:56 / 11.07.25
124.50 -2.43%

Management Transaktionen

Titel Typ Mio. Kurs
10.07.25 Ypsomed Holding AG Verk. 0.08 417.00
10.07.25 Airesis SA Verk. 0.01 0.06
09.07.25 MCH Group AG Kauf 0.00 3.73
09.07.25 Airesis SA Verk. 0.01 0.06
09.07.25 MCH Group AG Kauf 0.00 3.73
09.07.25 Alpine Select AG Kauf 0.00 10.12
08.07.25 Alpine Select AG Kauf 0.28 7.55
08.07.25 MCH Group AG Kauf 0.01 3.79
08.07.25 Baloise Holding AG Verk. 0.98 195.00
08.07.25 MCH Group AG Kauf 0.01 3.79

Der Warenprüfkonzern leidet an der Börse unter einem potenziellen Aktienüberhang – doch operativ kommt SGS gut voran. Zudem: R&S Group bietet weiterhin Potenzial, Immobilienaktien wie SPS im Hoch, willkommener CEO-Wechsel bei Tecan und weitere Hiobsbotschaft von Barry Callebaut.

10.07.2025