×

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
  • 20.05.2026 - 17:30:00
  • 808.37
  • 1.71%
  • 13.55
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
20.05.2026 / 17:30:00
44.98 3.07% 1.34 44.96 44.96 348'118
ADP
20.05.2026 / 17:30:00
110.20 5.40% 5.65 110.80 110.80 53'568
Air Liquide
20.05.2026 / 17:30:00
176.94 1.70% 2.96 177.02 177.02 573'532
Airbus Br Rg
20.05.2026 / 17:30:00
173.52 2.28% 3.87 173.36 173.36 624'041
Amundi
20.05.2026 / 17:30:00
86.20 2.01% 1.70 86.05 86.05 57'460
AXA
20.05.2026 / 17:30:00
40.48 0.36% 0.15 40.36 40.36 1'326'445
bioMerieux
20.05.2026 / 17:30:00
73.00 1.11% 0.80 72.65 72.65 62'613
BNP Paribas A
20.05.2026 / 17:30:00
89.38 1.97% 1.73 89.28 89.28 1'368'189
Bouygues
20.05.2026 / 17:30:00
50.44 1.24% 0.62 50.36 50.36 267'389
Bureau Veritas
20.05.2026 / 17:30:00
27.10 1.14% 0.31 27.06 27.06 461'544
Capgemini
20.05.2026 / 17:30:00
102.10 -2.58% -2.70 101.90 101.90 265'022
Credit Agricole
20.05.2026 / 17:30:00
17.105 1.21% 0.21 17.095 17.095 2'108'821
Danone
20.05.2026 / 17:30:00
63.24 -0.41% -0.26 63.50 63.50 912'989
Dassault Syst
20.05.2026 / 17:30:00
20.34 0.32% 0.07 20.24 20.24 1'450'776
Eiffage
20.05.2026 / 17:30:00
126.90 -1.89% -2.45 127.05 127.05 133'508
ENGIE
20.05.2026 / 17:30:00
27.30 0.59% 0.16 27.33 27.33 1'897'687
EssilorLuxott
20.05.2026 / 17:30:00
176.65 0.77% 1.35 176.70 176.70 380'096
Euronext Br Rg
20.05.2026 / 17:30:00
147.20 4.40% 6.20 147.60 147.60 248'328
France 40
20.05.2026 / 17:30:00
808.37 1.71% 13.55 0
Hermes Intl
20.05.2026 / 17:30:00
1'622.50 0.71% 11.50 1'622.00 1'622.00 45'338
Ipsen
20.05.2026 / 17:30:00
158.95 1.37% 2.15 159.60 159.60 34'240
Kering
20.05.2026 / 17:30:00
248.70 3.02% 7.30 248.15 248.15 111'646
L'Oreal
20.05.2026 / 17:30:00
360.38 0.85% 3.05 360.20 360.20 220'511
LEGRAND
20.05.2026 / 17:30:00
151.15 3.58% 5.23 151.20 151.20 434'557
LVMH
20.05.2026 / 17:30:00
473.43 2.79% 12.85 473.80 473.80 290'479
France 40
808.37
1.71%
Accor
44.98
3.07%
ADP
110.20
5.40%
Air Liquide
176.94
1.70%
Airbus Br Rg
173.52
2.28%
Amundi
86.20
2.01%
AXA
40.48
0.36%
bioMerieux
73.00
1.11%
BNP Paribas A
89.38
1.97%
Bouygues
50.44
1.24%
Bureau Veritas
27.10
1.14%
Capgemini
102.10
-2.58%
Credit Agricole
17.105
1.21%
Danone
63.24
-0.41%
Dassault Syst
20.34
0.32%
Eiffage
126.90
-1.89%
ENGIE
27.30
0.59%
EssilorLuxott
176.65
0.77%
Euronext Br Rg
147.20
4.40%
Hermes Intl
1'622.50
0.71%
Ipsen
158.95
1.37%
Kering
248.70
3.02%
L'Oreal
360.38
0.85%
LEGRAND
151.15
3.58%
LVMH
473.43
2.79%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
STMicroelectr Br Rg
20.05.2026 / 17:30:00 		55.40 133.63% 114.26% 5.97% 47.83% 92.08% 141.55% 25.53%
TotalEnergies
20.05.2026 / 17:30:00 		79.61 44.57% 50.39% 2.34% 4.67% 18.24% 52.25% 42.77%
Orange
20.05.2026 / 17:30:00 		18.605 31.77% 94.69% 0.91% 7.54% 3.02% 39.29% 65.35%
Ipsen
20.05.2026 / 17:30:00 		158.95 31.54% 41.26% -3.43% -1.21% -0.47% 54.02% 37.79%
ENGIE
20.05.2026 / 17:30:00 		27.30 21.25% 76.55% -0.46% -4.13% -1.00% 44.84% 87.19%
Amundi
20.05.2026 / 17:30:00 		86.20 19.52% 31.21% 1.41% 11.15% 8.22% 16.02% 36.29%
Veolia Environnem
20.05.2026 / 17:30:00 		34.64 15.03% 25.94% 0.76% -1.81% -1.65% 10.53% 21.06%
LEGRAND
20.05.2026 / 17:30:00 		151.15 14.74% 55.40% -2.23% 1.07% -2.94% 38.86% 65.97%
Bouygues
20.05.2026 / 17:30:00 		50.44 12.28% 73.41% -0.81% -2.10% -2.44% 27.92% 60.81%
Euronext Br Rg
20.05.2026 / 17:30:00 		147.20 10.24% 29.95% 6.01% 1.13% 11.26% 1.66% 111.71%
Michelin Rg
20.05.2026 / 17:30:00 		31.28 9.13% -3.11% -1.23% -1.73% -8.70% -7.00% 10.15%
Schneider El
20.05.2026 / 17:30:00 		265.05 8.80% 5.93% -0.99% -3.35% 0.38% 20.61% 55.24%
Air Liquide
20.05.2026 / 17:30:00 		176.94 8.74% 11.31% -0.05% -5.15% -0.85% -4.78% 17.47%
BNP Paribas A
20.05.2026 / 17:30:00 		89.38 8.41% 47.63% -1.84% -1.68% -7.42% 14.85% 46.45%
Eiffage
20.05.2026 / 17:30:00 		126.90 5.89% 52.61% -4.77% -8.38% -11.41% 2.88% 25.70%
Vinci
20.05.2026 / 17:30:00 		124.55 3.02% 23.90% -1.19% -5.25% -12.04% -3.75% 11.34%
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%
France 40
20.05.2026 / 17:30:00 		808.37 -0.52% 8.08% 1.62% -0.38% -5.13% 2.20% 7.01%
Bureau Veritas
20.05.2026 / 17:30:00 		27.10 -1.29% -8.38% 3.46% 6.42% -6.47% -10.37% 8.02%
Thales
20.05.2026 / 17:30:00 		228.85 -1.31% 62.98% 2.21% -5.51% -9.49% -10.57% 62.34%
AXA
20.05.2026 / 17:30:00 		40.48 -1.47% 17.44% 4.03% -2.20% 0.60% -2.79% 45.27%
L'Oreal
20.05.2026 / 17:30:00 		360.38 -2.89% 4.51% 1.31% 4.33% -9.18% -6.59% -15.25%
Societe Generale
20.05.2026 / 17:30:00 		69.50 -3.21% 145.52% 4.56% -1.51% -8.79% 40.83% 187.30%
Credit Agricole
20.05.2026 / 17:30:00 		17.105 -3.66% 26.33% 0.56% -0.96% -10.30% -2.87% 42.38%
Publicis Grp
20.05.2026 / 17:30:00 		82.96 -5.59% -18.49% 8.79% 5.78% 14.11% -13.96% 16.86%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
20.05.2026 / 17:30:00 		44.98 3.07% 45.35
17:16 		43.00
09:00 		50.26
18.02.26 		37.54
19.03.26 		348'118
ADP
20.05.2026 / 17:30:00 		110.20 5.40% 110.60
17:16 		104.30
09:00 		123.80
24.02.26 		99.05
29.04.26 		53'568
Air Liquide
20.05.2026 / 17:30:00 		176.94 1.70% 177.96
17:15 		173.36
09:02 		189.78
27.04.26 		154.88
06.01.26 		573'532
Airbus Br Rg
20.05.2026 / 17:30:00 		173.52 2.28% 175.76
17:16 		166.76
10:17 		221.30
14.01.26 		157.42
31.03.26 		624'041
Amundi
20.05.2026 / 17:30:00 		86.20 2.01% 86.70
17:16 		84.25
09:53 		86.70
20.05.26 		69.425
23.03.26 		57'460
AXA
20.05.2026 / 17:30:00 		40.48 0.36% 40.73
17:15 		39.69
09:57 		43.60
17.04.26 		36.55
23.03.26 		1'326'445
bioMerieux
20.05.2026 / 17:30:00 		73.00 1.11% 73.25
17:16 		71.40
14:53 		116.20
06.01.26 		68.05
30.04.26 		62'613
BNP Paribas A
20.05.2026 / 17:30:00 		89.38 1.97% 89.95
17:16 		86.03
10:11 		97.35
27.02.26 		78.83
23.03.26 		1'368'189
Bouygues
20.05.2026 / 17:30:00 		50.44 1.24% 50.72
17:16 		49.69
09:11 		53.48
09.04.26 		44.195
21.01.26 		267'389
Bureau Veritas
20.05.2026 / 17:30:00 		27.10 1.14% 27.25
17:16 		26.31
10:03 		29.61
17.04.26 		24.605
22.04.26 		461'544
Capgemini
20.05.2026 / 17:30:00 		102.10 -2.58% 103.80
09:11 		101.25
16:11 		152.75
09.01.26 		94.9
26.03.26 		265'022
Credit Agricole
20.05.2026 / 17:30:00 		17.105 1.21% 17.235
17:16 		16.740
10:10 		19.140
27.02.26 		15.535
23.03.26 		2'108'821
Danone
20.05.2026 / 17:30:00 		63.24 -0.41% 63.46
17:15 		62.86
09:02 		77.74
14.01.26 		60.86
18.05.26 		912'989
Dassault Syst
20.05.2026 / 17:30:00 		20.34 0.32% 20.56
17:16 		19.880
15:31 		24.95
12.01.26 		15.85
17.02.26 		1'450'776
Eiffage
20.05.2026 / 17:30:00 		126.90 -1.89% 127.80
17:16 		123.93
09:37 		147.50
27.02.26 		116.15
20.01.26 		133'508
ENGIE
20.05.2026 / 17:30:00 		27.30 0.59% 27.37
17:15 		27.09
09:11 		29.89
26.02.26 		22.29
02.01.26 		1'897'687
EssilorLuxott
20.05.2026 / 17:30:00 		176.65 0.77% 177.90
17:16 		173.80
10:21 		286.00
15.01.26 		162.5
12.05.26 		380'096
Euronext Br Rg
20.05.2026 / 17:30:00 		147.20 4.40% 150.40
09:30 		145.50
16:35 		150.40
20.05.26 		109.9
04.02.26 		248'328
France 40
20.05.2026 / 17:30:00 		808.37 1.71% 813.79
17:16 		791.39
09:00 		860.90
26.02.26 		749.3124
23.03.26
Hermes Intl
20.05.2026 / 17:30:00 		1'622.50 0.71% 1'642.00
17:16 		1'563.50
10:01 		2'299.00
15.01.26 		1528.75
15.04.26 		45'338
Ipsen
20.05.2026 / 17:30:00 		158.95 1.37% 159.50
17:15 		156.60
09:21 		173.45
06.05.26 		116.1
05.01.26 		34'240
Kering
20.05.2026 / 17:30:00 		248.70 3.02% 252.30
17:16 		237.85
09:00 		320.45
12.01.26 		225.3
05.05.26 		111'646
L'Oreal
20.05.2026 / 17:30:00 		360.38 0.85% 363.10
17:16 		351.45
10:00 		405.80
24.02.26 		338.85
23.03.26 		220'511
LEGRAND
20.05.2026 / 17:30:00 		151.15 3.58% 152.45
17:16 		145.65
09:00 		166.95
07.05.26 		121.95
20.01.26 		434'557
LVMH
20.05.2026 / 17:30:00 		473.43 2.79% 479.95
17:16 		458.95
09:01 		654.30
09.01.26 		440
05.05.26 		290'479

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.26
13'399.29 0.26%
Eurozone 50
17:30 / 20.05.26
617.96 2.13%
L&S Dax
18:40 / 20.05.26
24'702.50 1.53%
S&P 500 (ETF SPY)
18:25 / 20.05.26
738.95 0.71%
VSMI Vola-Index
17:20 / 20.05.26
18.404 -3.37%
EUR/CHF
18:40 / 20.05.26
0.9153 -0.04%
USD/CHF
18:40 / 20.05.26
0.7874 -0.20%
Gold 1 Uz
18:40 / 20.05.26
4'528.06 1.02%
Rohöl Brent
18:40 / 20.05.26
105.37 -5.06%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.26
13'399.29 0.26%

Top 5zur Gesamtübersicht

ABB N
17:30 / 20.05.26
81.34 2.08%
UBS N
17:39 / 20.05.26
36.90 2.07%
Holcim N
17:30 / 20.05.26
72.14 1.89%
Richemont N
17:37 / 20.05.26
157.25 1.71%
Amrize N
17:32 / 20.05.26
39.03 1.53%

Flop 5zur Gesamtübersicht

Nestlé N
17:38 / 20.05.26
78.64 -1.58%
Roche PS
17:32 / 20.05.26
328.10 -0.42%
Novartis N
17:31 / 20.05.26
118.54 -0.42%
Sika N
17:36 / 20.05.26
140.05 0.04%
Givaudan N
17:35 / 20.05.26
2'791.00 0.18%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.05.26
18'950.67 0.44%

Top 5zur Gesamtübersicht

Ypsomed I
17:30 / 20.05.26
332.80 9.33%
Curatis Holding N
17:30 / 20.05.26
22.90 8.53%
Kuros Bio N
17:34 / 20.05.26
22.20 7.66%
LEM N
17:30 / 20.05.26
332.50 6.57%
Comet N
17:31 / 20.05.26
348.60 5.44%

Flop 5zur Gesamtübersicht

Highlight I
17:19 / 20.05.26
5.800 -9.38%
SMGH N
17:35 / 20.05.26
28.60 -6.23%
Phoenix Mecano N
17:32 / 20.05.26
421.00 -3.88%
Xlife Sciences N
17:30 / 20.05.26
20.40 -3.32%
Accelleron N
17:31 / 20.05.26
80.45 -2.48%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.05.26
2'136.99 0.67%

Top 5zur Gesamtübersicht

VAT N
17:33 / 20.05.26
604.40 3.25%
Galderma Group N
17:34 / 20.05.26
159.55 2.97%
Straumann N
17:34 / 20.05.26
88.22 2.20%
ABB N
17:30 / 20.05.26
81.34 2.08%
UBS N
17:39 / 20.05.26
36.90 2.07%

Flop 5zur Gesamtübersicht

Nestlé N
17:38 / 20.05.26
78.64 -1.58%
Lindt PS
17:32 / 20.05.26
9'300.00 -0.64%
Roche PS
17:32 / 20.05.26
328.10 -0.42%
Novartis N
17:31 / 20.05.26
118.54 -0.42%
Helvetia Baloise N
17:31 / 20.05.26
217.40 -0.18%
NAME INTRADAY KURS +/-%
SMIM
17:35 / 20.05.26
3'004.05 0.87%

Top 5zur Gesamtübersicht

Dottikon ES N
17:30 / 20.05.26
368.50 4.39%
Flughafen Zürich N
17:35 / 20.05.26
224.20 3.70%
VAT N
17:33 / 20.05.26
604.40 3.25%
Galderma Group N
17:34 / 20.05.26
159.55 2.97%
Straumann N
17:34 / 20.05.26
88.22 2.20%

Flop 5zur Gesamtübersicht

Accelleron N
17:31 / 20.05.26
80.45 -2.48%
Temenos N
17:31 / 20.05.26
71.30 -2.13%
Roche I
17:30 / 20.05.26
332.60 -1.71%
Lindt N
17:31 / 20.05.26
95'700.00 -1.44%
Lindt PS
17:32 / 20.05.26
9'300.00 -0.64%

Management Transaktionen

Titel Typ Mio. Kurs
19.05.26 Amrize Ltd Kauf 0.62 38.78
19.05.26 Forbo Holding AG Kauf 0.14 720.00
19.05.26 Amrize Ltd Kauf 0.12 39.31
19.05.26 Investis Holding SA Kauf 0.27 147.50
19.05.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'501.25
18.05.26 Holcim Ltd Kauf 0.14 70.59
18.05.26 Zurich Insurance Group AG Verk. 9.18 573.77
18.05.26 Novartis AG Verk. 0.61 117.50
18.05.26 TEMENOS AG Verk. 0.25 69.51
18.05.26 Investis Holding SA Kauf 0.30 148.00
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