×

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
  • 27.05.2026 - 13:32:33
  • 818.96
  • 0.81%
  • 6.60
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
27.05.2026 / 13:16:48
46.45 2.07% 0.94 46.44 46.47 108'337
ADP
27.05.2026 / 13:12:47
113.10 2.17% 2.40 113.00 113.20 8'564
Air Liquide
27.05.2026 / 13:17:22
184.43 1.27% 2.31 184.42 184.46 101'582
Airbus Br Rg
27.05.2026 / 13:17:28
176.16 2.12% 3.66 176.14 176.18 392'442
Amundi
27.05.2026 / 13:15:36
86.50 0.52% 0.45 86.40 86.60 25'452
AXA
27.05.2026 / 13:17:34
40.59 0.51% 0.21 40.58 40.60 255'127
bioMerieux
27.05.2026 / 13:16:31
73.25 1.38% 1.00 73.20 73.35 19'858
BNP Paribas A
27.05.2026 / 13:17:29
92.26 0.26% 0.24 92.24 92.26 261'724
Bouygues
27.05.2026 / 13:17:25
50.26 0.76% 0.38 50.24 50.26 55'153
Bureau Veritas
27.05.2026 / 13:16:47
26.01 0.81% 0.21 26.00 26.02 193'038
Capgemini
27.05.2026 / 13:17:35
100.35 -3.83% -4.00 100.30 100.40 269'168
Credit Agricole
27.05.2026 / 13:17:12
16.520 0.70% 0.12 16.510 16.515 618'155
Danone
27.05.2026 / 13:17:35
61.98 1.04% 0.64 61.98 62.02 269'402
Dassault Syst
27.05.2026 / 13:17:17
19.820 -2.32% -0.47 19.815 19.825 272'730
Eiffage
27.05.2026 / 13:16:44
124.95 2.88% 3.50 124.85 125.00 44'828
ENGIE
27.05.2026 / 13:17:03
26.92 -1.45% -0.40 26.91 26.92 506'166
EssilorLuxott
27.05.2026 / 13:17:35
175.55 1.95% 3.35 175.50 175.60 150'703
Euronext Br Rg
27.05.2026 / 13:17:18
141.30 -1.67% -2.40 141.20 141.40 40'697
France 40
27.05.2026 / 13:32:35
819.00 0.82% 6.64 0
Hermes Intl
27.05.2026 / 13:17:22
1'657.00 3.59% 57.50 1'656.00 1'657.00 22'785
Ipsen
27.05.2026 / 13:14:56
158.95 -1.46% -2.35 158.80 159.10 22'324
Kering
27.05.2026 / 13:17:06
250.10 3.84% 9.25 250.20 250.30 111'503
L'Oreal
27.05.2026 / 13:17:22
382.50 3.88% 14.30 382.40 382.50 104'313
LEGRAND
27.05.2026 / 13:17:10
151.88 -0.82% -1.25 151.85 151.90 88'559
LVMH
27.05.2026 / 13:17:33
487.00 3.69% 17.35 486.95 487.05 183'202
819.00
0.82%
46.45
2.07%
ADP
113.10
2.17%
184.43
1.27%
176.16
2.12%
86.50
0.52%
AXA
40.59
0.51%
73.25
1.38%
92.26
0.26%
50.26
0.76%
26.01
0.81%
100.35
-3.83%
16.520
0.70%
61.98
1.04%
19.820
-2.32%
124.95
2.88%
26.92
-1.45%
175.55
1.95%
141.30
-1.67%
1'657.00
3.59%
158.95
-1.46%
250.10
3.84%
382.50
3.88%
151.88
-0.82%
487.00
3.69%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
STMicroelectr Br Rg
27.05.2026 / 13:17:35
60.99 168.62% 146.35% 10.14% 36.44% 119.74% 172.09% 47.37%
TotalEnergies
27.05.2026 / 13:17:30
75.65 41.09% 46.77% -4.97% -3.36% 13.09% 46.41% 40.23%
Ipsen
27.05.2026 / 13:14:56
158.95 35.32% 45.32% 0.00% -2.60% -2.36% 54.32% 45.32%
Orange
27.05.2026 / 13:17:17
17.850 27.03% 87.70% -4.06% 1.83% 1.25% 35.51% 58.43%
ENGIE
27.05.2026 / 13:17:03
26.92 22.05% 77.72% -1.37% -4.10% -1.32% 41.83% 96.57%
Amundi
27.05.2026 / 13:15:36
86.50 21.71% 33.62% 0.35% 6.99% 11.11% 18.98% 51.50%
LEGRAND
27.05.2026 / 13:17:10
151.88 20.40% 63.07% 0.48% 1.96% 6.84% 39.08% 73.38%
Veolia Environnem
27.05.2026 / 13:17:03
35.04 18.18% 29.38% 1.15% 0.57% 4.61% 17.19% 29.91%
Schneider El
27.05.2026 / 13:17:19
274.10 16.27% 13.19% 3.41% 1.11% 5.83% 23.16% 66.49%
Air Liquide
27.05.2026 / 13:17:22
184.43 13.83% 16.52% 4.23% 2.13% 7.15% 1.09% 25.73%
BNP Paribas A
27.05.2026 / 13:17:29
92.26 13.82% 54.99% 3.22% 1.74% 3.08% 20.45% 63.42%
Bouygues
27.05.2026 / 13:17:25
50.26 12.42% 73.62% -0.36% 1.72% -0.20% 29.65% 64.40%
Euronext Br Rg
27.05.2026 / 13:17:18
141.30 12.35% 32.44% -4.01% -1.05% 1.07% -2.69% 126.78%
Michelin Rg
27.05.2026 / 13:17:34
31.40 7.01% -5.00% 0.38% 0.83% -1.54% -7.21% 9.77%
Vinci
27.05.2026 / 13:16:52
124.93 3.36% 24.30% 0.30% -0.58% -6.84% -2.59% 14.32%
Societe Generale
27.05.2026 / 13:17:23
71.31 2.83% 160.86% 2.60% 0.25% 1.32% 48.92% 196.42%
France 40
27.05.2026 / 13:32:35
819.00 0.79% 10.47% 1.31% 2.09% 0.57% 5.14% 11.86%
Thales
27.05.2026 / 13:17:29
233.05 0.65% 66.22% 1.84% 1.50% -7.11% -14.60% 72.17%
L'Oreal
27.05.2026 / 13:17:22
382.50 0.07% 7.69% 6.14% 5.14% 2.15% 4.32% -10.41%
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%
ADP
27.05.2026 / 13:12:47
113.10 -0.36% -1.42% 2.63% 12.54% 1.71% -2.42% -22.26%
Eiffage
27.05.2026 / 13:16:44
124.95 -0.57% 43.29% -1.54% -7.07% -11.21% 2.46% 19.24%
Safran
27.05.2026 / 13:17:10
299.55 -1.11% 39.31% 5.16% 11.52% -8.28% 15.21% 111.64%
AXA
27.05.2026 / 13:17:34
40.59 -1.34% 17.59% 0.27% 0.89% 4.47% -1.11% 49.05%
Bureau Veritas
27.05.2026 / 13:16:47
26.01 -4.94% -11.76% -4.00% 1.09% -10.46% -13.56% 5.69%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
27.05.2026 / 13:16:48
46.45 2.07% 46.68
12:47
45.55
09:00
50.26
18.02.26
37.54
19.03.26
108'337
ADP
27.05.2026 / 13:12:47
113.10 2.17% 113.35
12:45
111.00
09:00
123.80
24.02.26
99.05
29.04.26
8'564
Air Liquide
27.05.2026 / 13:17:22
184.43 1.27% 184.90
12:50
182.98
10:27
189.78
27.04.26
154.88
06.01.26
101'582
Airbus Br Rg
27.05.2026 / 13:17:28
176.16 2.12% 177.12
11:21
171.66
09:00
221.30
14.01.26
157.42
31.03.26
392'442
Amundi
27.05.2026 / 13:15:36
86.50 0.52% 86.50
09:06
86.00
10:25
87.50
25.05.26
69.425
23.03.26
25'452
AXA
27.05.2026 / 13:17:34
40.59 0.51% 40.68
10:08
40.51
12:08
43.60
17.04.26
36.55
23.03.26
255'127
bioMerieux
27.05.2026 / 13:16:31
73.25 1.38% 73.60
10:07
71.93
09:00
116.20
06.01.26
68.05
30.04.26
19'858
BNP Paribas A
27.05.2026 / 13:17:29
92.26 0.26% 92.96
11:20
92.03
10:16
97.35
27.02.26
78.83
23.03.26
261'724
Bouygues
27.05.2026 / 13:17:25
50.26 0.76% 50.37
12:24
49.98
09:46
53.48
09.04.26
44.195
21.01.26
55'153
Bureau Veritas
27.05.2026 / 13:16:47
26.01 0.81% 26.09
09:10
25.85
12:37
29.61
17.04.26
24.605
22.04.26
193'038
Capgemini
27.05.2026 / 13:17:35
100.35 -3.83% 104.20
09:00
99.20
12:31
152.75
09.01.26
94.9
26.03.26
269'168
Credit Agricole
27.05.2026 / 13:17:12
16.520 0.70% 16.563
10:52
16.425
09:11
19.140
27.02.26
15.535
23.03.26
618'155
Danone
27.05.2026 / 13:17:35
61.98 1.04% 62.17
12:49
61.20
09:20
77.74
14.01.26
60.86
18.05.26
269'402
Dassault Syst
27.05.2026 / 13:17:17
19.820 -2.32% 20.23
09:48
19.760
12:35
24.95
12.01.26
15.85
17.02.26
272'730
Eiffage
27.05.2026 / 13:16:44
124.95 2.88% 125.30
13:03
122.55
09:01
147.50
27.02.26
116.15
20.01.26
44'828
ENGIE
27.05.2026 / 13:17:03
26.92 -1.45% 27.35
09:00
26.63
09:43
29.89
26.02.26
22.29
02.01.26
506'166
EssilorLuxott
27.05.2026 / 13:17:35
175.55 1.95% 175.85
09:34
173.85
09:00
286.00
15.01.26
162.5
12.05.26
150'703
Euronext Br Rg
27.05.2026 / 13:17:18
141.30 -1.67% 143.90
09:00
141.20
11:47
151.40
22.05.26
109.9
04.02.26
40'697
France 40
27.05.2026 / 13:32:35
819.00 0.82% 820.43
12:56
812.36
09:00
860.90
26.02.26
749.3124
23.03.26
Hermes Intl
27.05.2026 / 13:17:22
1'657.00 3.59% 1'661.50
11:17
1'608.50
09:01
2'299.00
15.01.26
1528.75
15.04.26
22'785
Ipsen
27.05.2026 / 13:14:56
158.95 -1.46% 160.85
09:10
157.40
09:58
173.45
06.05.26
116.1
05.01.26
22'324
Kering
27.05.2026 / 13:17:06
250.10 3.84% 250.10
13:16
243.85
09:00
320.45
12.01.26
225.3
05.05.26
111'503
L'Oreal
27.05.2026 / 13:17:22
382.50 3.88% 382.53
13:17
369.30
09:00
405.80
24.02.26
338.85
23.03.26
104'313
LEGRAND
27.05.2026 / 13:17:10
151.88 -0.82% 153.75
09:00
151.10
09:50
166.95
07.05.26
121.95
20.01.26
88'559
LVMH
27.05.2026 / 13:17:33
487.00 3.69% 489.15
11:18
473.53
09:01
654.30
09.01.26
440
05.05.26
183'202

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:17 / 27.05.26
13'597.74 0.53%
Eurozone 50
13:32 / 27.05.26
632.19 0.56%
L&S Dax
13:32 / 27.05.26
25'278.50 0.21%
S&P 500 (ETF SPY)
02:04 / 27.05.26
750.59 0.66%
VSMI Vola-Index
13:17 / 27.05.26
15.376 -5.01%
EUR/CHF
13:32 / 27.05.26
0.9153 0.15%
USD/CHF
13:32 / 27.05.26
0.7865 0.07%
Gold 1 Uz
13:32 / 27.05.26
4'436.46 -1.58%
Rohöl Brent
13:32 / 27.05.26
94.39 -2.26%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:17 / 27.05.26
13'597.74 0.53%

Top 5zur Gesamtübersicht

Richemont N
13:17 / 27.05.26
164.75 4.47%
Amrize N
13:17 / 27.05.26
41.18 3.88%
Sika N
13:17 / 27.05.26
153.75 2.77%
Givaudan N
13:16 / 27.05.26
2'931.00 2.30%
Lonza N
13:17 / 27.05.26
499.00 1.53%

Flop 5zur Gesamtübersicht

Swisscom N
13:11 / 27.05.26
664.00 -1.04%
Roche PS
13:16 / 27.05.26
329.30 -0.57%
ABB N
13:17 / 27.05.26
84.58 -0.40%
Zurich Insurance N
13:17 / 27.05.26
566.60 -0.32%
Swiss Life N
13:16 / 27.05.26
868.40 -0.30%
NAME INTRADAY KURS +/-%
SPI
13:15 / 27.05.26
19'198.20 0.53%

Top 5zur Gesamtübersicht

Highlight I
11:03 / 27.05.26
6.400 10.34%
Skan N
13:06 / 27.05.26
53.20 7.69%
Richemont N
13:17 / 27.05.26
164.75 4.47%
LEM N
13:11 / 27.05.26
425.50 3.91%
Comet N
13:16 / 27.05.26
367.20 3.90%

Flop 5zur Gesamtübersicht

SoftwareOne N
13:15 / 27.05.26
8.060 -4.22%
Helvetia Baloise N
13:14 / 27.05.26
206.80 -3.54%
Kudelski I
12:10 / 27.05.26
1.200 -3.23%
Relief Therapeutics N
13:00 / 27.05.26
0.3960 -2.82%
Temenos N
13:15 / 27.05.26
65.65 -2.60%
NAME INTRADAY KURS +/-%
SLI
13:17 / 27.05.26
2'165.84 0.68%

Top 5zur Gesamtübersicht

Richemont N
13:17 / 27.05.26
164.75 4.47%
Amrize N
13:17 / 27.05.26
41.18 3.88%
Galderma Group N
13:16 / 27.05.26
162.65 2.72%
Sika N
13:17 / 27.05.26
153.60 2.67%
Givaudan N
13:16 / 27.05.26
2'931.00 2.30%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
13:14 / 27.05.26
206.80 -3.54%
Swisscom N
13:11 / 27.05.26
664.00 -1.04%
Roche PS
13:16 / 27.05.26
329.30 -0.57%
ABB N
13:17 / 27.05.26
84.58 -0.40%
Zurich Insurance N
13:17 / 27.05.26
566.60 -0.32%
NAME INTRADAY KURS +/-%
SMIM
13:17 / 27.05.26
3'009.86 0.51%

Top 5zur Gesamtübersicht

Amrize N
13:17 / 27.05.26
41.18 3.88%
DocMorris N
13:14 / 27.05.26
6.900 2.99%
The Swatch Group I
13:17 / 27.05.26
211.90 2.86%
Galderma Group N
13:16 / 27.05.26
162.65 2.72%
Avolta N
13:15 / 27.05.26
48.40 2.41%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
13:14 / 27.05.26
206.80 -3.54%
Temenos N
13:15 / 27.05.26
65.65 -2.60%
Swiss Prime Site N
13:11 / 27.05.26
129.10 -0.77%
Swissquote N
13:17 / 27.05.26
409.80 -0.68%
Roche I
13:17 / 27.05.26
334.20 -0.65%

Management Transaktionen

Titel Typ Mio. Kurs
27.05.26 Stadler Rail AG Kauf 0.06 58'334.00
27.05.26 Stadler Rail AG Kauf 0.04 37'000.00
27.05.26 Sandoz Group AG Verk. 0.46 64.78
26.05.26 Kuros Biosciences Ltd. Verk. 0.14 19.29
26.05.26 dormakaba Holding AG Kauf 0.04 53.00
26.05.26 Glarner Kantonalbank Kauf 0.01 23.07
26.05.26 Mikron Holding AG Verk. 0.01 16.50
26.05.26 dormakaba Holding AG Kauf 0.03 53.00
26.05.26 Holcim Ltd Verk. 0.96 47.79
26.05.26 dormakaba Holding AG Kauf 0.04 53.00

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