×

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
  • 22.07.2026 - 13:47:29
  • 840.82
  • 1.00%
  • 8.36
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
22.07.2026 / 13:32:14
46.35 -0.09% -0.04 46.35 46.36 67'972
ADP
22.07.2026 / 13:28:05
106.60 0.28% 0.30 106.50 106.80 9'106
Air Liquide
22.07.2026 / 13:31:51
177.54 0.66% 1.16 177.50 177.54 110'929
Airbus Br Rg
22.07.2026 / 13:32:09
207.15 6.69% 12.99 207.05 207.15 618'027
Amundi
22.07.2026 / 13:32:05
88.33 -0.93% -0.83 88.30 88.50 29'807
AXA
22.07.2026 / 13:32:26
45.38 1.65% 0.74 45.36 45.38 245'532
BNP Paribas A
22.07.2026 / 13:32:13
106.90 1.94% 2.03 106.90 106.92 407'125
Bouygues
22.07.2026 / 13:31:06
48.15 0.73% 0.35 48.13 48.16 59'046
Bureau Veritas
22.07.2026 / 13:32:26
27.24 0.68% 0.19 27.24 27.26 198'877
Capgemini
22.07.2026 / 13:32:22
89.88 0.10% 0.09 89.88 89.92 141'282
Carrefour
22.07.2026 / 13:31:14
16.710 1.00% 0.17 16.710 16.715 358'024
Credit Agricole
22.07.2026 / 13:32:10
18.225 0.80% 0.15 18.225 18.230 530'634
Danone
22.07.2026 / 13:32:09
70.98 -0.66% -0.47 70.96 71.00 496'842
Dassault Syst
22.07.2026 / 13:32:24
17.890 -0.20% -0.04 17.885 17.900 424'197
Eiffage
22.07.2026 / 13:31:59
123.18 0.59% 0.73 123.15 123.20 19'218
ENGIE
22.07.2026 / 13:31:47
27.65 2.33% 0.63 27.65 27.66 277'164
EssilorLuxott
22.07.2026 / 13:32:25
166.60 0.63% 1.05 166.60 166.65 117'785
Euronext Br Rg
22.07.2026 / 13:32:11
146.80 -0.10% -0.15 146.70 146.80 21'270
France 40
22.07.2026 / 13:47:30
840.82 1.00% 8.36 0
Hermes Intl
22.07.2026 / 13:32:20
1'673.00 -0.21% -3.50 1'673.00 1'673.50 8'983
Ipsen
22.07.2026 / 13:30:32
162.90 0.31% 0.50 162.80 163.00 9'034
Kering
22.07.2026 / 13:32:25
251.10 0.12% 0.30 251.10 251.20 55'381
L'Oreal
22.07.2026 / 13:32:25
381.33 0.84% 3.18 381.30 381.35 67'725
LEGRAND
22.07.2026 / 13:32:24
135.13 -1.83% -2.53 135.10 135.15 208'440
LVMH
22.07.2026 / 13:32:25
478.60 -0.05% -0.25 478.60 478.70 126'559
France 40
840.82
1.00%
Accor
46.35
-0.09%
ADP
106.60
0.28%
Air Liquide
177.54
0.66%
Airbus Br Rg
207.15
6.69%
Amundi
88.33
-0.93%
AXA
45.38
1.65%
BNP Paribas A
106.90
1.94%
Bouygues
48.15
0.73%
Bureau Veritas
27.24
0.68%
Capgemini
89.88
0.10%
Carrefour
16.710
1.00%
Credit Agricole
18.225
0.80%
Danone
70.98
-0.66%
Dassault Syst
17.890
-0.20%
Eiffage
123.18
0.59%
ENGIE
27.65
2.33%
EssilorLuxott
166.60
0.63%
Euronext Br Rg
146.80
-0.10%
Hermes Intl
1'673.00
-0.21%
Ipsen
162.90
0.31%
Kering
251.10
0.12%
L'Oreal
381.33
0.84%
LEGRAND
135.13
-1.83%
LVMH
478.60
-0.05%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
STMicroelectr Br Rg
22.07.2026 / 13:32:25 		57.40 156.26% 135.01% -2.35% -9.23% 28.41% 112.85% 25.11%
Ipsen
22.07.2026 / 13:30:32 		162.90 36.24% 46.31% 2.04% -0.03% -0.18% 49.18% 47.23%
TotalEnergies
22.07.2026 / 13:32:13 		73.97 31.04% 36.31% 4.71% 6.52% -5.51% 38.86% 34.51%
BNP Paribas A
22.07.2026 / 13:32:13 		106.90 29.71% 76.64% 4.27% 5.09% 17.89% 35.69% 80.97%
Amundi
22.07.2026 / 13:32:05 		88.33 26.10% 38.43% -1.09% 6.10% 9.25% 23.66% 56.40%
Michelin Rg
22.07.2026 / 13:32:19 		35.23 24.35% 10.40% 1.94% 5.18% 13.13% 8.47% 23.87%
Veolia Environnem
22.07.2026 / 13:32:24 		37.20 23.15% 34.83% -0.73% 4.41% 6.77% 21.21% 23.38%
Air Liquide
22.07.2026 / 13:31:51 		177.54 21.26% 24.13% 1.11% 4.78% 8.15% 13.25% 32.66%
ENGIE
22.07.2026 / 13:31:47 		27.65 20.73% 75.80% 2.01% 4.32% -1.50% 40.64% 74.84%
Carrefour
22.07.2026 / 13:31:14 		16.710 16.31% 20.77% 1.94% 2.86% 0.54% 35.85% -6.72%
Euronext Br Rg
22.07.2026 / 13:32:11 		146.80 14.89% 35.44% -2.00% 2.91% 2.80% -1.24% 133.62%
Schneider El
22.07.2026 / 13:32:27 		265.70 14.10% 11.09% -1.61% -5.56% -1.99% 12.28% 64.83%
Orange
22.07.2026 / 13:31:55 		16.313 13.75% 68.06% -0.11% -3.65% -6.95% 24.24% 50.27%
Societe Generale
22.07.2026 / 13:32:03 		77.93 11.78% 183.54% 2.74% 2.19% 9.55% 55.89% 221.12%
AXA
22.07.2026 / 13:32:26 		45.38 9.05% 29.98% 3.45% 5.95% 12.79% 7.73% 61.16%
Safran
22.07.2026 / 13:31:55 		324.85 8.75% 53.21% -1.38% -3.78% 20.94% 16.20% 128.16%
LEGRAND
22.07.2026 / 13:32:24 		135.13 8.24% 46.59% -4.10% -7.31% -9.28% 9.37% 52.08%
Bouygues
22.07.2026 / 13:31:06 		48.15 7.73% 66.38% 0.25% -3.08% -2.55% 24.50% 51.27%
France 40
22.07.2026 / 13:47:30 		840.82 3.47% 13.20% 0.65% 0.49% 4.81% 7.05% 13.25%
Credit Agricole
22.07.2026 / 13:32:10 		18.225 3.06% 35.15% 2.52% 4.16% 5.32% 13.06% 62.62%
L'Oreal
22.07.2026 / 13:32:25 		381.33 2.77% 10.60% 0.72% -1.61% 4.82% 1.52% -7.57%
Eiffage
22.07.2026 / 13:31:59 		123.18 0.25% 44.47% 0.74% -4.66% -8.39% 5.05% 28.33%
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%
Bureau Veritas
22.07.2026 / 13:32:26 		27.24 -0.31% -7.47% -0.22% 3.69% 5.87% -2.19% 13.53%
Vinci
22.07.2026 / 13:31:18 		119.35 -1.15% 18.88% -0.52% -7.48% -5.01% -4.27% 9.54%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
22.07.2026 / 13:32:14 		46.35 -0.09% 46.45
12:22 		45.96
09:13 		51.98
25.06.26 		37.54
19.03.26 		67'972
ADP
22.07.2026 / 13:28:05 		106.60 0.28% 107.30
11:10 		105.50
09:00 		123.80
24.02.26 		99.05
29.04.26 		9'106
Air Liquide
22.07.2026 / 13:31:51 		177.54 0.66% 177.64
12:52 		175.64
09:07 		182.24
06.07.26 		140.8
06.01.26 		110'929
Airbus Br Rg
22.07.2026 / 13:32:09 		207.15 6.69% 209.05
11:03 		202.55
09:00 		221.30
14.01.26 		157.42
31.03.26 		618'027
Amundi
22.07.2026 / 13:32:05 		88.33 -0.93% 89.00
09:04 		88.20
13:19 		90.40
20.07.26 		69.425
23.03.26 		29'807
AXA
22.07.2026 / 13:32:26 		45.38 1.65% 45.45
12:38 		44.69
09:00 		45.45
22.07.26 		36.55
23.03.26 		245'532
BNP Paribas A
22.07.2026 / 13:32:13 		106.90 1.94% 106.91
13:32 		104.44
09:01 		106.91
22.07.26 		78.83
23.03.26 		407'125
Bouygues
22.07.2026 / 13:31:06 		48.15 0.73% 48.26
11:20 		47.74
09:19 		53.48
09.04.26 		44.195
21.01.26 		59'046
Bureau Veritas
22.07.2026 / 13:32:26 		27.24 0.68% 27.28
12:57 		26.97
09:06 		29.61
17.04.26 		24.605
22.04.26 		198'877
Capgemini
22.07.2026 / 13:32:22 		89.88 0.10% 90.06
12:50 		88.12
09:51 		152.75
09.01.26 		86.2
18.06.26 		141'282
Carrefour
22.07.2026 / 13:31:14 		16.710 1.00% 16.710
12:56 		16.460
09:00 		17.535
19.05.26 		13.585
30.01.26 		358'024
Credit Agricole
22.07.2026 / 13:32:10 		18.225 0.80% 18.250
12:50 		17.993
09:45 		19.140
27.02.26 		15.535
23.03.26 		530'634
Danone
22.07.2026 / 13:32:09 		70.98 -0.66% 71.14
13:04 		69.18
09:00 		77.74
14.01.26 		60.64
01.06.26 		496'842
Dassault Syst
22.07.2026 / 13:32:24 		17.890 -0.20% 17.935
09:00 		17.560
09:33 		24.95
12.01.26 		15.85
17.02.26 		424'197
Eiffage
22.07.2026 / 13:31:59 		123.18 0.59% 123.55
11:24 		122.25
09:21 		147.50
27.02.26 		116.15
20.01.26 		19'218
ENGIE
22.07.2026 / 13:31:47 		27.65 2.33% 27.67
11:12 		27.08
09:06 		29.89
26.02.26 		22.29
02.01.26 		277'164
EssilorLuxott
22.07.2026 / 13:32:25 		166.60 0.63% 166.65
13:12 		162.70
09:54 		286.00
15.01.26 		160.55
30.06.26 		117'785
Euronext Br Rg
22.07.2026 / 13:32:11 		146.80 -0.10% 147.50
09:00 		145.70
09:01 		153.00
17.07.26 		109.9
04.02.26 		21'270
France 40
22.07.2026 / 13:47:30 		840.82 1.00% 842.63
11:20 		831.73
09:00 		860.90
26.02.26 		749.3124
23.03.26
Hermes Intl
22.07.2026 / 13:32:20 		1'673.00 -0.21% 1'680.00
12:36 		1'645.50
09:52 		2'299.00
15.01.26 		1528.75
15.04.26 		8'983
Ipsen
22.07.2026 / 13:30:32 		162.90 0.31% 164.00
12:27 		162.10
09:28 		173.45
06.05.26 		116.1
05.01.26 		9'034
Kering
22.07.2026 / 13:32:25 		251.10 0.12% 251.10
13:32 		245.05
09:54 		320.45
12.01.26 		225.3
05.05.26 		55'381
L'Oreal
22.07.2026 / 13:32:25 		381.33 0.84% 381.60
12:38 		373.85
09:00 		405.80
24.02.26 		338.85
23.03.26 		67'725
LEGRAND
22.07.2026 / 13:32:24 		135.13 -1.83% 137.70
12:20 		135.10
13:32 		166.95
07.05.26 		121.95
20.01.26 		208'440
LVMH
22.07.2026 / 13:32:25 		478.60 -0.05% 479.50
12:38 		470.85
09:54 		654.30
09.01.26 		440
05.05.26 		126'559

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:32 / 22.07.26
14'362.99 0.45%
Eurozone 50
13:47 / 22.07.26
650.56 0.23%
L&S Dax
13:47 / 22.07.26
25'084.00 0.08%
S&P 500 (ETF SPY)
02:04 / 22.07.26
748.28 0.83%
VSMI Vola-Index
13:32 / 22.07.26
14.529 -0.48%
EUR/CHF
13:47 / 22.07.26
0.9269 0.05%
USD/CHF
13:47 / 22.07.26
0.8126 -0.01%
Gold 1 Uz
13:47 / 22.07.26
4'117.88 0.98%
Rohöl Brent
13:47 / 22.07.26
94.48 3.30%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:32 / 22.07.26
14'363.30 0.45%

Top 5zur Gesamtübersicht

Nestlé N
13:32 / 22.07.26
86.51 2.65%
Sika N
13:32 / 22.07.26
159.35 2.15%
Swiss Re N
13:32 / 22.07.26
133.90 1.79%
Zurich Insurance N
13:32 / 22.07.26
624.60 1.46%
Swiss Life N
13:31 / 22.07.26
956.80 1.44%

Flop 5zur Gesamtübersicht

Lonza N
13:32 / 22.07.26
542.00 -3.90%
ABB N
13:32 / 22.07.26
79.60 -1.58%
Kühne + Nagel N
13:30 / 22.07.26
207.20 -1.24%
Richemont N
13:31 / 22.07.26
195.60 -1.01%
Logitech N
13:32 / 22.07.26
83.66 -0.95%
NAME INTRADAY KURS +/-%
SPI
13:30 / 22.07.26
20'139.53 0.22%

Top 5zur Gesamtübersicht

Cicor N
13:32 / 22.07.26
131.60 10.77%
Adecco N
13:32 / 22.07.26
21.66 7.44%
Sonova N
13:32 / 22.07.26
213.40 6.49%
Newron Pharma N
13:27 / 22.07.26
12.100 3.42%
Autoneum N
13:28 / 22.07.26
107.40 2.87%

Flop 5zur Gesamtübersicht

Highlight I
10:54 / 22.07.26
5.550 -7.50%
VAT N
13:32 / 22.07.26
650.80 -7.08%
The Swatch Group N
13:29 / 22.07.26
35.40 -4.84%
EvoNext Hldgs N
11:32 / 22.07.26
2.220 -4.72%
Bachem N-B-
13:32 / 22.07.26
74.10 -4.63%
NAME INTRADAY KURS +/-%
SLI
13:32 / 22.07.26
2'288.31 0.11%

Top 5zur Gesamtübersicht

Sonova N
13:32 / 22.07.26
213.40 6.49%
Nestlé N
13:32 / 22.07.26
86.51 2.65%
Sika N
13:32 / 22.07.26
159.35 2.15%
Swiss Re N
13:32 / 22.07.26
133.90 1.79%
Zurich Insurance N
13:32 / 22.07.26
624.60 1.46%

Flop 5zur Gesamtübersicht

VAT N
13:32 / 22.07.26
650.80 -7.08%
Lonza N
13:32 / 22.07.26
542.00 -3.90%
Sandoz Group N
13:32 / 22.07.26
64.10 -3.67%
Schindler PS
13:32 / 22.07.26
246.80 -3.22%
ABB N
13:32 / 22.07.26
79.56 -1.63%
NAME INTRADAY KURS +/-%
SMIM
13:32 / 22.07.26
3'096.72 -0.65%

Top 5zur Gesamtübersicht

Adecco N
13:32 / 22.07.26
21.66 7.44%
Sonova N
13:32 / 22.07.26
213.40 6.49%
Clariant N
13:31 / 22.07.26
7.445 2.34%
SIG Group N
13:30 / 22.07.26
13.900 2.28%
Helvetia Baloise N
13:31 / 22.07.26
218.20 1.21%

Flop 5zur Gesamtübersicht

VAT N
13:32 / 22.07.26
650.80 -7.08%
The Swatch Group I
13:29 / 22.07.26
178.15 -4.40%
Sandoz Group N
13:32 / 22.07.26
64.10 -3.67%
Schindler PS
13:32 / 22.07.26
246.80 -3.22%
Schindler N
13:23 / 22.07.26
238.00 -2.46%

Management Transaktionen

Titel Typ Mio. Kurs
17.07.26 Peach Property Group AG Kauf 0.19 4.55
16.07.26 Compagnie Financière Tradition SA Verk. 0.32 318.00
16.07.26 Infracore SA Kauf 0.03 52.50
16.07.26 Alpine Select AG Verk. 0.00 9.25
16.07.26 Peach Property Group AG Kauf 0.00 4.50
15.07.26 Peach Property Group AG Kauf 0.17 4.47
15.07.26 nebag ag Kauf 0.03 6.15
14.07.26 Curatis Holding AG Verk. 0.05 23.10
13.07.26 Compagnie Financière Tradition SA Verk. 0.31 313.00
13.07.26 Infracore SA Kauf 0.11 52.94
Mr Market

Landis+Gyr muss jetzt liefern

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