×

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
  • 20.08.2026 - 17:30:03
  • 843.89
  • -0.47%
  • -4.01
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
20.08.2026 / 17:24:10
45.56 -0.15% -0.07 45.56 45.58 147'963
ADP
20.08.2026 / 17:24:02
108.80 -1.27% -1.40 108.80 108.90 20'950
Air Liquide
20.08.2026 / 17:24:34
167.72 0.49% 0.82 167.70 167.74 344'009
Airbus Br Rg
20.08.2026 / 17:24:39
204.95 -1.62% -3.38 204.90 205.00 199'684
Amundi
20.08.2026 / 17:24:37
94.40 -0.40% -0.38 94.35 94.45 57'026
AXA
20.08.2026 / 17:24:31
43.60 -1.11% -0.49 43.59 43.60 637'309
BNP Paribas A
20.08.2026 / 17:24:33
106.02 -1.21% -1.30 106.02 106.04 625'754
Bouygues
20.08.2026 / 17:24:04
46.40 -0.72% -0.34 46.39 46.40 97'428
Bureau Veritas
20.08.2026 / 17:24:38
27.41 -0.07% -0.02 27.40 27.42 209'685
Capgemini
20.08.2026 / 17:24:38
109.58 -0.30% -0.33 109.55 109.60 111'725
Carrefour
20.08.2026 / 17:24:10
15.780 0.14% 0.02 15.780 15.785 381'183
Credit Agricole
20.08.2026 / 17:24:40
19.150 -0.26% -0.05 19.145 19.150 1'492'610
Danone
20.08.2026 / 17:24:39
65.98 0.59% 0.39 65.96 66.00 321'998
Dassault Syst
20.08.2026 / 17:24:38
22.28 0.13% 0.03 22.27 22.29 902'431
Eiffage
20.08.2026 / 17:24:40
117.85 -1.30% -1.55 117.85 117.90 131'237
ENGIE
20.08.2026 / 17:24:16
25.53 0.45% 0.12 25.52 25.53 1'008'994
EssilorLuxott
20.08.2026 / 17:24:40
162.13 -1.05% -1.73 162.10 162.15 150'438
Euronext Br Rg
20.08.2026 / 17:24:30
161.80 0.59% 0.95 161.70 161.90 51'293
France 40
20.08.2026 / 17:30:03
843.89 -0.47% -4.01 0
Hermes Intl
20.08.2026 / 17:24:38
1'559.00 -1.36% -21.50 1'558.50 1'559.50 30'689
Ipsen
20.08.2026 / 17:19:47
163.60 -1.39% -2.30 163.60 163.70 41'603
Kering
20.08.2026 / 17:24:41
251.15 -3.27% -8.50 251.15 251.20 87'867
L'Oreal
20.08.2026 / 17:24:34
385.70 0.63% 2.40 385.65 385.75 138'730
LEGRAND
20.08.2026 / 17:24:37
134.78 -0.17% -0.23 134.75 134.80 148'483
LVMH
20.08.2026 / 17:24:37
444.68 -2.23% -10.13 444.65 444.70 185'782
France 40
843.89
-0.47%
Accor
45.56
-0.15%
ADP
108.80
-1.27%
Air Liquide
167.72
0.49%
Airbus Br Rg
204.95
-1.62%
Amundi
94.40
-0.40%
AXA
43.60
-1.11%
BNP Paribas A
106.02
-1.21%
Bouygues
46.40
-0.72%
Bureau Veritas
27.41
-0.07%
Capgemini
109.58
-0.30%
Carrefour
15.780
0.14%
Credit Agricole
19.150
-0.26%
Danone
65.98
0.59%
Dassault Syst
22.28
0.13%
Eiffage
117.85
-1.30%
ENGIE
25.53
0.45%
EssilorLuxott
162.13
-1.05%
Euronext Br Rg
161.80
0.59%
Hermes Intl
1'559.00
-1.36%
Ipsen
163.60
-1.39%
Kering
251.15
-3.27%
L'Oreal
385.70
0.63%
LEGRAND
134.78
-0.17%
LVMH
444.68
-2.23%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
STMicroelectr Br Rg
20.08.2026 / 17:24:40 		43.20 97.67% 81.28% -9.77% -9.39% -27.87% 93.29% 4.66%
TotalEnergies
20.08.2026 / 17:24:38 		78.45 40.45% 46.10% 4.34% 2.70% 4.03% 44.48% 36.53%
Ipsen
20.08.2026 / 17:19:47 		163.60 39.18% 49.46% 4.47% 0.86% 4.40% 41.03% 42.89%
Amundi
20.08.2026 / 17:24:37 		94.40 34.05% 47.17% -0.37% 7.89% 12.31% 43.79% 82.44%
BNP Paribas A
20.08.2026 / 17:24:33 		106.02 32.74% 80.76% -5.46% 2.24% 15.67% 28.25% 84.34%
Euronext Br Rg
20.08.2026 / 17:24:30 		161.80 25.76% 48.25% 1.95% 9.84% 15.82% 12.24% 145.39%
Schneider El
20.08.2026 / 17:24:37 		294.65 25.58% 22.26% -4.71% 11.55% 10.41% 37.33% 91.11%
Michelin Rg
20.08.2026 / 17:24:25 		34.44 20.81% 7.26% -1.15% -0.16% 11.15% 6.02% 19.88%
Safran
20.08.2026 / 17:24:33 		343.05 17.61% 65.68% -3.88% 6.67% 12.73% 17.14% 144.04%
Veolia Environnem
20.08.2026 / 17:24:37 		34.44 14.75% 25.63% 0.60% -6.58% -0.20% 13.08% 23.67%
Air Liquide
20.08.2026 / 17:24:34 		167.72 14.74% 17.46% -1.16% -4.24% 1.27% 0.57% 25.72%
Publicis Grp
20.08.2026 / 17:24:25 		101.83 14.39% -1.24% 2.00% 18.20% 22.98% 28.75% 42.78%
Orange
20.08.2026 / 17:24:15 		16.140 14.01% 68.45% -0.91% -1.13% -10.85% 11.50% 57.78%
ENGIE
20.08.2026 / 17:24:16 		25.53 13.54% 65.32% -2.35% -7.62% -4.13% 35.09% 74.18%
Thales
20.08.2026 / 17:24:33 		256.40 13.39% 87.25% -4.68% 8.00% 6.35% 10.66% 100.85%
Societe Generale
20.08.2026 / 17:24:40 		76.54 11.99% 184.08% -7.73% 1.78% 9.37% 32.56% 204.56%
Carrefour
20.08.2026 / 17:24:10 		15.780 10.77% 15.02% 0.17% -4.65% -1.80% 19.82% -12.97%
Credit Agricole
20.08.2026 / 17:24:40 		19.150 9.45% 43.52% -4.89% 6.27% 17.04% 12.83% 69.46%
AXA
20.08.2026 / 17:24:31 		43.60 7.71% 28.37% -2.34% -2.48% 9.74% 1.32% 62.24%
LEGRAND
20.08.2026 / 17:24:37 		134.78 6.15% 43.77% -4.85% -0.09% -9.36% 3.32% 51.58%
Bouygues
20.08.2026 / 17:24:04 		46.40 5.32% 62.65% -2.16% -2.63% -7.38% 20.04% 49.78%
Airbus Br Rg
20.08.2026 / 17:24:39 		204.95 4.98% 34.49% -3.80% 0.94% 15.08% 13.29% 64.42%
L'Oreal
20.08.2026 / 17:24:34 		385.70 4.17% 12.11% 0.69% 4.77% -0.55% -3.89% -3.74%
France 40
20.08.2026 / 17:30:03 		843.89 3.85% 15.30% -2.01% 2.24% 3.63% 6.38% 19.62%
Bureau Veritas
20.08.2026 / 17:24:38 		27.41 1.07% -6.19% -0.02% 1.52% 6.34% 1.48% 12.60%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
20.08.2026 / 17:24:10 		45.56 -0.15% 45.86
09:12 		45.44
16:05 		51.98
25.06.26 		37.54
19.03.26 		147'963
ADP
20.08.2026 / 17:24:02 		108.80 -1.27% 110.80
09:09 		108.05
16:02 		128.50
30.07.26 		99.05
29.04.26 		20'950
Air Liquide
20.08.2026 / 17:24:34 		167.72 0.49% 168.10
17:17 		165.38
12:42 		182.24
06.07.26 		140.8
06.01.26 		344'009
Airbus Br Rg
20.08.2026 / 17:24:39 		204.95 -1.62% 208.35
09:10 		204.90
17:24 		221.30
14.01.26 		157.42
31.03.26 		199'684
Amundi
20.08.2026 / 17:24:37 		94.40 -0.40% 95.35
09:01 		93.75
14:33 		97.45
07.08.26 		69.425
23.03.26 		57'026
AXA
20.08.2026 / 17:24:31 		43.60 -1.11% 43.89
09:09 		43.24
12:47 		45.66
29.07.26 		36.55
23.03.26 		637'309
BNP Paribas A
20.08.2026 / 17:24:33 		106.02 -1.21% 107.08
09:46 		105.40
14:12 		113.84
13.08.26 		78.83
23.03.26 		625'754
Bouygues
20.08.2026 / 17:24:04 		46.40 -0.72% 46.98
09:13 		46.05
16:03 		53.48
09.04.26 		44.195
21.01.26 		97'428
Bureau Veritas
20.08.2026 / 17:24:38 		27.41 -0.07% 27.57
09:25 		27.34
15:36 		30.17
29.07.26 		24.605
22.04.26 		209'685
Capgemini
20.08.2026 / 17:24:38 		109.58 -0.30% 111.00
09:00 		107.95
16:11 		152.75
09.01.26 		85.62
23.07.26 		111'725
Carrefour
20.08.2026 / 17:24:10 		15.780 0.14% 15.790
17:18 		15.655
09:07 		17.535
19.05.26 		13.585
30.01.26 		381'183
Credit Agricole
20.08.2026 / 17:24:40 		19.150 -0.26% 19.243
10:06 		19.048
14:13 		20.39
13.08.26 		15.535
23.03.26 		1'492'610
Danone
20.08.2026 / 17:24:39 		65.98 0.59% 66.29
15:49 		65.45
09:09 		77.74
14.01.26 		60.64
01.06.26 		321'998
Dassault Syst
20.08.2026 / 17:24:38 		22.28 0.13% 22.40
09:00 		21.86
10:55 		24.95
12.01.26 		15.85
17.02.26 		902'431
Eiffage
20.08.2026 / 17:24:40 		117.85 -1.30% 120.35
09:11 		117.58
15:38 		147.50
27.02.26 		116.15
20.01.26 		131'237
ENGIE
20.08.2026 / 17:24:16 		25.53 0.45% 25.68
09:42 		25.24
14:22 		29.89
26.02.26 		22.29
02.01.26 		1'008'994
EssilorLuxott
20.08.2026 / 17:24:40 		162.13 -1.05% 163.20
09:00 		160.13
11:12 		286.00
15.01.26 		159.2
18.08.26 		150'438
Euronext Br Rg
20.08.2026 / 17:24:30 		161.80 0.59% 161.90
17:06 		160.30
10:13 		163.60
10.08.26 		109.9
04.02.26 		51'293
France 40
20.08.2026 / 17:30:03 		843.89 -0.47% 847.94
09:00 		841.74
16:06 		871.93
07.08.26 		749.3124
23.03.26
Hermes Intl
20.08.2026 / 17:24:38 		1'559.00 -1.36% 1'583.00
09:09 		1'552.50
16:27 		2'299.00
15.01.26 		1465.75
29.07.26 		30'689
Ipsen
20.08.2026 / 17:19:47 		163.60 -1.39% 167.50
09:01 		162.40
16:36 		173.45
06.05.26 		116.1
05.01.26 		41'603
Kering
20.08.2026 / 17:24:41 		251.15 -3.27% 261.00
09:10 		250.55
16:22 		320.45
12.01.26 		225.3
05.05.26 		87'867
L'Oreal
20.08.2026 / 17:24:34 		385.70 0.63% 386.15
15:51 		381.75
11:45 		405.80
24.02.26 		338.85
23.03.26 		138'730
LEGRAND
20.08.2026 / 17:24:37 		134.78 -0.17% 136.00
10:17 		133.95
15:52 		166.95
07.05.26 		121.95
20.01.26 		148'483
LVMH
20.08.2026 / 17:24:37 		444.68 -2.23% 455.30
09:10 		443.85
16:48 		654.30
09.01.26 		440
05.05.26 		185'782

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:24 / 20.08.26
14'360.40 -0.18%
Eurozone 50
17:30 / 20.08.26
657.88 -0.33%
L&S Dax
17:39 / 20.08.26
25'985.00 -0.41%
S&P 500 (ETF SPY)
17:24 / 20.08.26
766.36 -0.35%
VSMI Vola-Index
17:20 / 20.08.26
13.708 -1.23%
EUR/CHF
17:39 / 20.08.26
0.9340 0.32%
USD/CHF
17:39 / 20.08.26
0.7998 0.32%
Gold 1 Uz
17:39 / 20.08.26
4'518.70 -0.09%
Rohöl Brent
17:39 / 20.08.26
93.85 2.49%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:24 / 20.08.26
14'360.40 -0.18%

Top 5zur Gesamtübersicht

Givaudan N
17:19 / 20.08.26
3'245.00 1.63%
Lonza N
17:19 / 20.08.26
587.20 1.38%
Roche PS
17:19 / 20.08.26
371.70 1.17%
Geberit N
17:19 / 20.08.26
571.20 0.88%
Holcim N
17:19 / 20.08.26
69.78 0.55%

Flop 5zur Gesamtübersicht

Logitech N
17:19 / 20.08.26
76.12 -5.21%
Swiss Re N
17:19 / 20.08.26
137.95 -1.57%
Richemont N
17:19 / 20.08.26
182.60 -1.54%
ABB N
17:19 / 20.08.26
79.68 -0.87%
Novartis N
17:19 / 20.08.26
126.16 -0.76%
NAME INTRADAY KURS +/-%
SPI
17:24 / 20.08.26
20'189.13 -0.17%

Top 5zur Gesamtübersicht

Centiel N
17:19 / 20.08.26
7.140 8.84%
BC Jura N
16:11 / 20.08.26
79.50 5.30%
DocMorris N
17:19 / 20.08.26
10.470 4.70%
Orior N
17:19 / 20.08.26
15.600 3.45%
Basilea N
17:19 / 20.08.26
64.50 3.20%

Flop 5zur Gesamtübersicht

Highlight I
17:19 / 20.08.26
5.000 -14.53%
Relief Therapeutics N
17:19 / 20.08.26
0.1898 -8.97%
ARYZTA N
17:19 / 20.08.26
42.10 -5.82%
Logitech N
17:19 / 20.08.26
76.12 -5.21%
Montana Aero N
17:18 / 20.08.26
24.75 -4.99%
NAME INTRADAY KURS +/-%
SLI
17:24 / 20.08.26
2'298.41 -0.24%

Top 5zur Gesamtübersicht

Givaudan N
17:19 / 20.08.26
3'245.00 1.63%
Lonza N
17:19 / 20.08.26
587.20 1.38%
Schindler PS
17:19 / 20.08.26
257.40 1.26%
Roche PS
17:19 / 20.08.26
371.70 1.17%
Geberit N
17:19 / 20.08.26
571.20 0.88%

Flop 5zur Gesamtübersicht

Logitech N
17:19 / 20.08.26
76.12 -5.21%
Swiss Re N
17:19 / 20.08.26
137.95 -1.57%
Straumann N
17:19 / 20.08.26
95.72 -1.54%
Richemont N
17:19 / 20.08.26
182.60 -1.54%
Galderma Group N
17:19 / 20.08.26
169.10 -1.08%
NAME INTRADAY KURS +/-%
SMIM
17:24 / 20.08.26
3'139.09 -0.14%

Top 5zur Gesamtübersicht

Swissquote Grp Rg
17:19 / 20.08.26
38.58 2.39%
Sunrise N
17:19 / 20.08.26
42.20 1.98%
Galenica N
17:18 / 20.08.26
82.30 1.86%
Swiss Prime Site N
17:18 / 20.08.26
127.20 1.84%
Schindler PS
17:19 / 20.08.26
257.40 1.26%

Flop 5zur Gesamtübersicht

Clariant N
17:18 / 20.08.26
10.680 -1.84%
Ems-Chemie N
17:18 / 20.08.26
765.50 -1.67%
Straumann N
17:19 / 20.08.26
95.72 -1.54%
Adecco N
17:19 / 20.08.26
23.52 -1.26%
Galderma Group N
17:19 / 20.08.26
169.10 -1.08%

Management Transaktionen

Titel Typ Mio. Kurs
20.08.26 Swiss Re AG Verk. 0.11 137.27
20.08.26 Lonza Group AG Verk. 0.49 581.19
20.08.26 Swiss Re AG Verk. 0.77 137.32
19.08.26 Swiss Re AG Verk. 1.20 139.84
19.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.07 13.26
19.08.26 Elma Electronic AG Kauf 0.16 1'317.92
19.08.26 Autoneum Holding AG Verk. 0.12 125.00
19.08.26 Swiss Re AG Verk. 0.15 139.90
19.08.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.03 60.30
19.08.26 Galenica AG Verk. 0.16 80.63
Mr Market

Die Zweifel an Aryzta wachsen

Die Analysten trauen dem Grossbäcker das Erreichen der Mittelfristziele nicht mehr zu. Ausserdem: Emmi wirkt gefestigt, Geberit fällt bei den Analysten durch, was die Aktien noch attraktiver macht und bei Amrize kauft das Management wieder zu.

20.08.2026