×

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
  • 25.05.2026 - 17:30:00
  • 821.89
  • 1.67%
  • 13.47
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
25.05.2026 / 17:30:00
46.29 3.30% 1.48 46.18 46.18 299'711
ADP
25.05.2026 / 17:30:00
112.50 3.02% 3.30 112.40 113.00 17'534
Air Liquide
25.05.2026 / 17:30:00
183.74 1.40% 2.53 183.70 183.78 202'711
Airbus Br Rg
25.05.2026 / 17:30:00
175.24 3.06% 5.20 175.14 175.42 756'062
Amundi
25.05.2026 / 17:30:00
87.15 1.22% 1.05 86.95 87.20 29'867
AXA
25.05.2026 / 17:30:00
40.51 1.10% 0.44 40.45 41.25 495'491
bioMerieux
25.05.2026 / 17:30:00
74.10 0.78% 0.58 73.95 74.25 34'470
BNP Paribas A
25.05.2026 / 17:30:00
92.76 3.15% 2.83 92.52 92.52 538'139
Bouygues
25.05.2026 / 17:30:00
50.30 2.08% 1.03 50.26 50.30 116'441
Bureau Veritas
25.05.2026 / 17:30:00
27.12 0.82% 0.22 27.11 27.13 121'035
Capgemini
25.05.2026 / 17:30:00
104.70 1.40% 1.45 104.25 104.25 50'536
Credit Agricole
25.05.2026 / 17:30:00
17.520 1.36% 0.24 17.450 17.450 1'426'081
Danone
25.05.2026 / 17:30:00
61.79 0.13% 0.08 61.72 61.80 520'384
Dassault Syst
25.05.2026 / 17:30:00
20.59 1.01% 0.21 20.65 20.65 337'391
Eiffage
25.05.2026 / 17:30:00
123.80 2.12% 2.58 123.50 123.90 58'883
ENGIE
25.05.2026 / 17:30:00
27.32 0.59% 0.16 27.28 27.28 397'335
EssilorLuxott
25.05.2026 / 17:30:00
175.28 0.91% 1.58 175.10 175.30 176'892
Euronext Br Rg
25.05.2026 / 17:30:00
144.85 -3.08% -4.60 145.40 145.40 38'644
France 40
25.05.2026 / 17:30:00
821.89 1.67% 13.47 0
Hermes Intl
25.05.2026 / 17:30:00
1'648.75 2.34% 37.75 1'650.50 1'650.50 19'220
Ipsen
25.05.2026 / 17:30:00
162.95 2.13% 3.40 162.80 163.60 6'659
Kering
25.05.2026 / 17:30:00
247.55 1.94% 4.70 247.50 247.80 88'686
L'Oreal
25.05.2026 / 17:30:00
368.60 1.54% 5.60 367.65 367.65 137'375
LEGRAND
25.05.2026 / 17:30:00
156.13 2.31% 3.53 156.05 156.30 73'740
LVMH
25.05.2026 / 17:30:00
478.88 1.35% 6.38 478.75 477.90 188'502
821.89
1.67%
46.29
3.30%
ADP
112.50
3.02%
183.74
1.40%
175.24
3.06%
87.15
1.22%
AXA
40.51
1.10%
74.10
0.78%
92.76
3.15%
50.30
2.08%
27.12
0.82%
104.70
1.40%
17.520
1.36%
61.79
0.13%
20.59
1.01%
123.80
2.12%
27.32
0.59%
175.28
0.91%
144.85
-3.08%
1'648.75
2.34%
162.95
2.13%
247.55
1.94%
368.60
1.54%
156.13
2.31%
478.88
1.35%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
STMicroelectr Br Rg
25.05.2026 / 17:30:00
58.13 159.73% 138.20% 11.25% 37.55% 106.87% 163.15% 38.39%
TotalEnergies
25.05.2026 / 17:30:00
77.44 41.39% 47.09% -3.53% 0.91% 11.18% 49.73% 40.13%
Ipsen
25.05.2026 / 17:30:00
162.95 33.85% 43.74% 5.54% -0.76% -0.76% 59.13% 39.22%
Orange
25.05.2026 / 17:30:00
18.135 28.14% 89.33% -1.36% 4.33% 1.44% 35.89% 58.28%
Amundi
25.05.2026 / 17:30:00
87.15 21.78% 33.70% 3.08% 14.07% 9.21% 18.09% 48.32%
ENGIE
25.05.2026 / 17:30:00
27.32 21.36% 76.71% 1.58% -3.39% -3.97% 43.28% 88.58%
LEGRAND
25.05.2026 / 17:30:00
156.13 19.99% 62.51% 5.28% 3.79% 4.05% 44.56% 74.00%
Euronext Br Rg
25.05.2026 / 17:30:00
144.85 16.85% 37.74% 2.58% -0.45% 4.06% 0.14% 121.90%
Veolia Environnem
25.05.2026 / 17:30:00
35.25 16.61% 27.67% 3.68% -0.90% 1.44% 15.84% 23.05%
Schneider El
25.05.2026 / 17:30:00
277.50 15.24% 12.20% 6.77% 0.67% 3.91% 25.45% 64.36%
Air Liquide
25.05.2026 / 17:30:00
183.74 13.26% 15.94% 5.30% -2.30% 4.50% -1.04% 22.70%
Michelin Rg
25.05.2026 / 17:30:00
31.76 11.56% -0.96% 1.99% -0.56% -3.26% -5.84% 12.80%
BNP Paribas A
25.05.2026 / 17:30:00
92.76 11.23% 51.47% 6.17% 3.24% 0.91% 20.26% 56.92%
Bouygues
25.05.2026 / 17:30:00
50.30 11.05% 71.51% 0.48% -2.63% -2.84% 27.37% 60.98%
Vinci
25.05.2026 / 17:30:00
125.65 1.88% 22.52% 1.15% -1.57% -9.05% -2.77% 10.72%
France 40
25.05.2026 / 17:30:00
821.89 1.15% 9.93% 3.69% 1.57% -1.71% 5.07% 9.16%
Thales
25.05.2026 / 17:30:00
232.90 0.35% 65.72% 6.40% 0.65% -8.56% -10.87% 64.30%
Societe Generale
25.05.2026 / 17:30:00
72.13 0.23% 154.26% 8.52% 3.19% 1.05% 48.72% 194.72%
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%
Eiffage
25.05.2026 / 17:30:00
123.80 -0.76% 43.02% -5.39% -8.67% -14.80% -0.36% 16.84%
Bureau Veritas
25.05.2026 / 17:30:00
27.12 -0.88% -8.00% 2.26% 5.08% -7.50% -10.32% 8.34%
L'Oreal
25.05.2026 / 17:30:00
368.60 -1.35% 6.17% 3.02% -1.48% -3.15% -1.63% -13.31%
Credit Agricole
25.05.2026 / 17:30:00
17.520 -1.47% 29.21% 4.49% 2.52% -4.64% 7.29% 44.96%
ADP
25.05.2026 / 17:30:00
112.50 -1.71% -2.76% 8.17% 2.83% -1.49% -2.77% -24.85%
AXA
25.05.2026 / 17:30:00
40.51 -2.13% 16.65% 1.16% -0.65% 0.27% -2.03% 44.64%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
25.05.2026 / 17:30:00
46.29 3.30% 46.94
09:10
45.72
09:00
50.26
18.02.26
37.54
19.03.26
299'711
ADP
25.05.2026 / 17:30:00
112.50 3.02% 113.40
13:16
111.00
09:01
123.80
24.02.26
99.05
29.04.26
17'534
Air Liquide
25.05.2026 / 17:30:00
183.74 1.40% 184.27
16:57
181.25
09:18
189.78
27.04.26
154.88
06.01.26
202'711
Airbus Br Rg
25.05.2026 / 17:30:00
175.24 3.06% 175.40
14:36
172.36
09:00
221.30
14.01.26
157.42
31.03.26
756'062
Amundi
25.05.2026 / 17:30:00
87.15 1.22% 87.50
14:25
86.65
09:19
87.50
25.05.26
69.425
23.03.26
29'867
AXA
25.05.2026 / 17:30:00
40.51 1.10% 40.59
17:12
40.22
09:18
43.60
17.04.26
36.55
23.03.26
495'491
bioMerieux
25.05.2026 / 17:30:00
74.10 0.78% 74.25
12:48
73.80
11:13
116.20
06.01.26
68.05
30.04.26
34'470
BNP Paribas A
25.05.2026 / 17:30:00
92.76 3.15% 93.05
17:12
90.89
09:00
97.35
27.02.26
78.83
23.03.26
538'139
Bouygues
25.05.2026 / 17:30:00
50.30 2.08% 50.52
13:45
49.89
09:00
53.48
09.04.26
44.195
21.01.26
116'441
Bureau Veritas
25.05.2026 / 17:30:00
27.12 0.82% 27.19
17:11
26.99
09:18
29.61
17.04.26
24.605
22.04.26
121'035
Capgemini
25.05.2026 / 17:30:00
104.70 1.40% 105.20
11:14
104.05
09:02
152.75
09.01.26
94.9
26.03.26
50'536
Credit Agricole
25.05.2026 / 17:30:00
17.520 1.36% 17.650
12:18
17.425
09:00
19.140
27.02.26
15.535
23.03.26
1'426'081
Danone
25.05.2026 / 17:30:00
61.79 0.13% 62.02
09:33
61.59
12:29
77.74
14.01.26
60.86
18.05.26
520'384
Dassault Syst
25.05.2026 / 17:30:00
20.59 1.01% 20.64
17:11
20.38
09:19
24.95
12.01.26
15.85
17.02.26
337'391
Eiffage
25.05.2026 / 17:30:00
123.80 2.12% 124.53
12:14
122.90
09:00
147.50
27.02.26
116.15
20.01.26
58'883
ENGIE
25.05.2026 / 17:30:00
27.32 0.59% 27.47
09:02
27.28
15:40
29.89
26.02.26
22.29
02.01.26
397'335
EssilorLuxott
25.05.2026 / 17:30:00
175.28 0.91% 176.55
14:23
173.80
09:18
286.00
15.01.26
162.5
12.05.26
176'892
Euronext Br Rg
25.05.2026 / 17:30:00
144.85 -3.08% 146.95
09:00
144.40
14:52
151.40
22.05.26
109.9
04.02.26
38'644
France 40
25.05.2026 / 17:30:00
821.89 1.67% 823.42
17:12
808.43
09:00
860.90
26.02.26
749.3124
23.03.26
Hermes Intl
25.05.2026 / 17:30:00
1'648.75 2.34% 1'654.50
16:04
1'615.00
09:06
2'299.00
15.01.26
1528.75
15.04.26
19'220
Ipsen
25.05.2026 / 17:30:00
162.95 2.13% 163.10
15:44
160.35
09:11
173.45
06.05.26
116.1
05.01.26
6'659
Kering
25.05.2026 / 17:30:00
247.55 1.94% 248.75
16:07
243.20
09:06
320.45
12.01.26
225.3
05.05.26
88'686
L'Oreal
25.05.2026 / 17:30:00
368.60 1.54% 369.80
15:56
363.20
09:05
405.80
24.02.26
338.85
23.03.26
137'375
LEGRAND
25.05.2026 / 17:30:00
156.13 2.31% 156.35
17:11
154.25
09:18
166.95
07.05.26
121.95
20.01.26
73'740
LVMH
25.05.2026 / 17:30:00
478.88 1.35% 480.63
16:04
474.03
09:06
654.30
09.01.26
440
05.05.26
188'502

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%
Eurozone 50
17:30 / 25.05.26
635.41 1.83%
L&S Dax
20:57 / 25.05.26
25'386.00 1.61%
S&P 500 (ETF SPY)
02:04 / 23.05.26
745.64 0.39%
VSMI Vola-Index
17:20 / 22.05.26
16.773 -5.25%
EUR/CHF
20:58 / 25.05.26
0.9111 -0.15%
USD/CHF
20:58 / 25.05.26
0.7826 -0.25%
Gold 1 Uz
20:57 / 25.05.26
4'571.17 1.45%
Rohöl Brent
20:56 / 25.05.26
93.63 -5.11%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 22.05.26
87.36 6.23%
Sika N
17:37 / 22.05.26
147.00 3.01%
Givaudan N
17:32 / 22.05.26
2'882.00 2.34%
Holcim N
17:30 / 22.05.26
73.84 2.02%
ABB N
17:30 / 22.05.26
83.80 1.92%

Flop 5zur Gesamtübersicht

Partners N
17:31 / 22.05.26
858.80 -4.58%
Swiss Re N
17:34 / 22.05.26
120.05 -1.40%
Zurich Insurance N
17:36 / 22.05.26
567.60 -0.87%
Richemont N
17:31 / 22.05.26
155.75 -0.57%
Lonza N
17:35 / 22.05.26
492.80 -0.20%
NAME INTRADAY KURS +/-%
SPI
17:35 / 22.05.26
19'052.12 0.42%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:34 / 22.05.26
23.00 12.75%
Molecular N
17:30 / 22.05.26
3.150 9.38%
HT5 N
17:30 / 22.05.26
5.260 9.13%
Logitech N
17:37 / 22.05.26
87.36 6.23%
Addex N
17:30 / 22.05.26
0.0472 4.89%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Relief Therapeutics N
17:30 / 22.05.26
0.4450 -6.12%
Gurit Hldg N
17:30 / 22.05.26
36.90 -5.38%
Partners N
17:31 / 22.05.26
858.80 -4.58%
BEKB / BCBE N
17:30 / 22.05.26
359.00 -3.75%
NAME INTRADAY KURS +/-%
SLI
17:30 / 22.05.26
2'144.98 0.26%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 22.05.26
87.36 6.23%
VAT N
17:31 / 22.05.26
617.20 3.28%
Sika N
17:37 / 22.05.26
147.00 3.01%
Sonova N
17:30 / 22.05.26
209.20 2.55%
Givaudan N
17:32 / 22.05.26
2'882.00 2.34%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Partners N
17:31 / 22.05.26
858.80 -4.58%
Swiss Re N
17:34 / 22.05.26
120.05 -1.40%
Sandoz Group N
17:30 / 22.05.26
64.44 -1.10%
Zurich Insurance N
17:36 / 22.05.26
567.60 -0.87%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 22.05.26
2'987.30 0.10%

Top 5zur Gesamtübersicht

Clariant N
17:30 / 22.05.26
7.935 4.20%
VAT N
17:31 / 22.05.26
617.20 3.28%
Sonova N
17:30 / 22.05.26
209.20 2.55%
Accelleron N
17:32 / 22.05.26
79.35 2.06%
Belimo N
17:31 / 22.05.26
789.50 1.94%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Sandoz Group N
17:30 / 22.05.26
64.44 -1.10%
The Swatch Group I
17:30 / 22.05.26
199.70 -0.99%
Dottikon ES N
17:30 / 22.05.26
363.00 -0.82%
Swiss Prime Site N
17:31 / 22.05.26
130.00 -0.61%

Management Transaktionen

Titel Typ Mio. Kurs
22.05.26 Avolta AG Kauf 0.47 46.50
22.05.26 DocMorris AG Kauf 0.01 6.61
21.05.26 Peach Property Group AG Kauf 0.03 5.00
21.05.26 Amrize Ltd Kauf 0.06 39.22
21.05.26 WISeKey International Holding AG Kauf 0.21 15.45
21.05.26 CPH Group AG Kauf 0.00 58.07
21.05.26 mobilezone holding ag Verk. 0.39 3.89
20.05.26 Amrize Ltd Kauf 0.05 38.43
20.05.26 Schweiter Technologies AG Kauf 0.27 274.94
20.05.26 INFICON Holding AG Verk. 0.16 160.00

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026