×

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
  • 21.11.2024 - 12:26:17
  • 715.32
  • -0.17%
  • -1.22
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Air Liquide
21.11.2024 / 12:11:14
158.18 0.25% 0.40 158.14 158.18 103'195
Airbus Br Rg
21.11.2024 / 12:11:14
138.30 0.41% 0.56 138.28 138.32 179'208
Alstom
21.11.2024 / 12:09:02
21.01 -1.48% -0.32 21.01 21.02 105'589
Amundi
21.11.2024 / 12:09:43
67.00 -0.37% -0.25 66.95 67.05 15'740
AXA
21.11.2024 / 12:11:08
34.16 0.59% 0.20 34.16 34.17 462'408
BNP Paribas A
21.11.2024 / 12:11:00
58.31 -0.12% -0.07 58.32 58.33 432'296
Bollore
21.11.2024 / 12:09:45
5.790 -0.30% -0.02 5.790 5.795 227'231
Bouygues
21.11.2024 / 12:10:00
28.73 -0.83% -0.24 28.72 28.74 166'219
Bureau Veritas
21.11.2024 / 12:09:47
27.92 0.07% 0.02 27.92 27.94 141'763
Capgemini
21.11.2024 / 12:11:14
153.00 -0.49% -0.75 152.95 153.05 134'460
Carrefour
21.11.2024 / 12:11:20
14.530 -0.62% -0.09 14.525 14.535 194'825
Credit Agricole
21.11.2024 / 12:11:16
13.238 -0.24% -0.03 13.235 13.245 262'861
Danone
21.11.2024 / 12:10:08
64.45 -1.12% -0.73 64.46 64.48 135'228
Dassault Syst
21.11.2024 / 12:10:33
31.99 -0.56% -0.18 31.98 32.00 157'749
ENGIE
21.11.2024 / 12:10:00
15.428 -0.15% -0.02 15.425 15.430 604'699
EssilorLuxott
21.11.2024 / 12:10:53
231.25 -1.45% -3.40 231.20 231.30 144'453
Eurofins Scientific
21.11.2024 / 12:11:14
46.45 1.52% 0.70 46.44 46.46 55'593
France 40
21.11.2024 / 12:26:19
715.32 -0.17% -1.22 0
Hermes Intl
21.11.2024 / 12:10:48
1'971.00 -0.74% -14.75 1'970.50 1'971.50 10'387
Kering
21.11.2024 / 12:11:18
208.65 -3.27% -7.05 208.60 208.70 64'119
L'Oreal
21.11.2024 / 12:11:14
318.45 -0.81% -2.60 318.40 318.50 71'490
LEGRAND
21.11.2024 / 12:10:51
95.17 -0.30% -0.29 95.16 95.20 68'498
LVMH
21.11.2024 / 12:11:14
570.50 -1.02% -5.90 570.40 570.50 69'422
Orange
21.11.2024 / 12:11:21
9.921 0.01% 0.00 9.920 9.924 525'149
Pernod Ricard
21.11.2024 / 12:10:53
107.00 -0.72% -0.78 106.95 107.00 189'544
France 40
715.32
-0.17%
Air Liquide
158.18
0.25%
Airbus Br Rg
138.30
0.41%
Alstom
21.01
-1.48%
Amundi
67.00
-0.37%
AXA
34.16
0.59%
BNP Paribas A
58.31
-0.12%
Bollore
5.790
-0.30%
Bouygues
28.73
-0.83%
Bureau Veritas
27.92
0.07%
Capgemini
153.00
-0.49%
Carrefour
14.530
-0.62%
Credit Agricole
13.238
-0.24%
Danone
64.45
-1.12%
Dassault Syst
31.99
-0.56%
ENGIE
15.428
-0.15%
EssilorLuxott
231.25
-1.45%
Eurofins Scientific
46.45
1.52%
Hermes Intl
1'971.00
-0.74%
Kering
208.65
-3.27%
L'Oreal
318.45
-0.81%
LEGRAND
95.17
-0.30%
LVMH
570.50
-1.02%
Orange
9.921
0.01%
Pernod Ricard
107.00
-0.72%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Alstom
21.11.2024 / 12:09:02 		21.01 111.10% 12.68% -4.15% 3.50% 12.50% 80.67% -31.91%
Safran
21.11.2024 / 12:11:05 		218.05 36.62% 86.32% -0.18% 3.64% 10.03% 35.45% 92.86%
Saint-Gobain
21.11.2024 / 12:11:15 		87.88 31.82% 92.49% -1.88% 7.17% 12.22% 51.88% 44.24%
Schneider El
21.11.2024 / 12:11:00 		237.10 30.35% 81.27% -3.30% -1.52% 3.04% 43.98% 46.79%
EssilorLuxott
21.11.2024 / 12:10:53 		231.25 29.21% 38.68% 0.70% 5.14% 7.26% 29.72% 21.35%
Bureau Veritas
21.11.2024 / 12:09:47 		27.92 22.48% 13.37% -1.69% -4.38% -6.40% 24.64% -6.31%
Publicis Grp
21.11.2024 / 12:11:19 		99.26 18.02% 66.85% -4.37% -1.04% -0.62% 32.81% 65.45%
AXA
21.11.2024 / 12:11:08 		34.16 15.16% 30.34% 1.56% -3.20% -0.57% 20.96% 34.95%
Thales
21.11.2024 / 12:09:47 		151.60 13.60% 27.45% -1.30% -0.82% 0.30% 7.86% 93.64%
Danone
21.11.2024 / 12:10:08 		64.45 11.08% 32.40% -1.36% -2.02% 3.27% 9.83% 16.00%
Societe Generale
21.11.2024 / 12:11:12 		26.54 10.45% 13.01% 1.38% 11.40% 22.09% 17.54% -7.80%
Amundi
21.11.2024 / 12:09:43 		67.00 9.17% 26.41% -0.45% -2.47% -0.74% 21.27% -12.06%
Hermes Intl
21.11.2024 / 12:10:48 		1'971.00 3.49% 37.42% -3.41% -5.29% -8.62% 0.49% 18.69%
Credit Agricole
21.11.2024 / 12:11:16 		13.238 3.25% 34.98% 0.74% -5.82% -4.16% 13.03% 6.35%
Bollore
21.11.2024 / 12:09:45 		5.790 2.88% 10.83% 0.61% -1.86% -2.85% 8.33% 17.51%
LEGRAND
21.11.2024 / 12:10:51 		95.17 1.45% 27.59% -5.19% -8.97% -5.77% 7.93% -2.38%
Sanofi
21.11.2024 / 12:11:13 		90.55 1.14% 1.05% -3.80% -7.36% -10.63% 5.00% 6.56%
Airbus Br Rg
21.11.2024 / 12:11:14 		138.30 -1.37% 24.07% -0.32% -2.10% -1.48% 2.61% 25.90%
Air Liquide
21.11.2024 / 12:11:14 		158.18 -1.45% 31.09% -2.42% -5.89% -6.38% 0.60% 24.37%
Veolia Environnem
21.11.2024 / 12:11:16 		27.98 -1.94% 16.71% -1.81% -4.96% -6.01% -0.36% -3.45%
ENGIE
21.11.2024 / 12:10:00 		15.428 -2.88% 15.40% 0.83% -1.97% -2.13% -1.90% 18.26%
France 40
21.11.2024 / 12:26:19 		715.32 -3.61% 11.95% -1.67% -4.38% -5.89% -0.69% 1.59%
Orange
21.11.2024 / 12:11:21 		9.921 -3.73% 6.89% 1.52% -3.33% -4.56% -10.86% 2.69%
BNP Paribas A
21.11.2024 / 12:11:00 		58.31 -6.73% 9.63% -2.03% -10.83% -6.04% 2.66% 1.14%
TotalEnergies
21.11.2024 / 12:11:14 		57.15 -6.88% -2.20% -0.02% -4.93% -8.87% -9.02% 36.83%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Air Liquide
21.11.2024 / 12:11:14 		158.18 0.25% 158.42
09:03 		157.12
10:28 		179.45
15.03.24 		150.6
05.02.24 		103'195
Airbus Br Rg
21.11.2024 / 12:11:14 		138.30 0.41% 138.40
09:03 		136.56
10:29 		172.78
27.03.24 		124.72
08.10.24 		179'208
Alstom
21.11.2024 / 12:09:02 		21.01 -1.48% 21.37
09:52 		20.98
11:52 		23.35
15.11.24 		8.84102
03.01.24 		105'589
Amundi
21.11.2024 / 12:09:43 		67.00 -0.37% 67.10
09:02 		66.40
09:37 		72.30
16.05.24 		58.75
13.02.24 		15'740
AXA
21.11.2024 / 12:11:08 		34.16 0.59% 34.32
09:03 		33.98
10:28 		36.66
20.09.24 		29.03
14.06.24 		462'408
BNP Paribas A
21.11.2024 / 12:11:00 		58.31 -0.12% 58.60
09:03 		57.88
10:28 		73.08
20.05.24 		53.07
09.02.24 		432'296
Bollore
21.11.2024 / 12:09:45 		5.790 -0.30% 5.815
09:02 		5.775
10:37 		6.425
04.04.24 		5.29
05.08.24 		227'231
Bouygues
21.11.2024 / 12:10:00 		28.73 -0.83% 28.98
09:03 		28.46
09:35 		38.26
02.04.24 		28.44
03.10.24 		166'219
Bureau Veritas
21.11.2024 / 12:09:47 		27.92 0.07% 28.00
11:32 		27.74
09:33 		30.80
26.09.24 		22.52
08.01.24 		141'763
Capgemini
21.11.2024 / 12:11:14 		153.00 -0.49% 154.30
09:00 		152.40
11:27 		227.40
04.03.24 		152.4
21.11.24 		134'460
Carrefour
21.11.2024 / 12:11:20 		14.530 -0.62% 14.650
09:15 		14.410
10:29 		16.920
14.05.24 		13.145
28.06.24 		194'825
Credit Agricole
21.11.2024 / 12:11:16 		13.238 -0.24% 13.328
09:00 		13.105
10:28 		15.925
20.05.24 		12.12
15.02.24 		262'861
Danone
21.11.2024 / 12:10:08 		64.45 -1.12% 65.16
09:02 		64.25
11:49 		67.90
29.10.24 		56.14
20.06.24 		135'228
Dassault Syst
21.11.2024 / 12:10:33 		31.99 -0.56% 32.28
09:15 		31.86
11:54 		48.87
30.01.24 		31.04
31.10.24 		157'749
ENGIE
21.11.2024 / 12:10:00 		15.428 -0.15% 15.488
09:03 		15.315
09:47 		16.642
10.01.24 		13.07
14.06.24 		604'699
EssilorLuxott
21.11.2024 / 12:10:53 		231.25 -1.45% 234.20
09:03 		230.70
11:46 		280.35
13.08.24 		172.84
16.01.24 		144'453
Eurofins Scientific
21.11.2024 / 12:11:14 		46.45 1.52% 46.47
12:09 		45.86
10:37 		62.10
10.04.24 		39.46
24.06.24 		55'593
France 40
21.11.2024 / 12:26:19 		715.32 -0.17% 717.17
09:03 		709.77
10:29 		816.70
10.05.24 		699.0702
05.08.24
Hermes Intl
21.11.2024 / 12:10:48 		1'971.00 -0.74% 1'982.00
09:57 		1'958.00
09:08 		2'435.00
21.03.24 		1789
17.01.24 		10'387
Kering
21.11.2024 / 12:11:18 		208.65 -3.27% 212.90
09:00 		208.20
11:55 		438.63
14.03.24 		208.2
21.11.24 		64'119
L'Oreal
21.11.2024 / 12:11:14 		318.45 -0.81% 319.95
09:02 		316.30
10:30 		461.85
06.06.24 		316.3
21.11.24 		71'490
LEGRAND
21.11.2024 / 12:10:51 		95.17 -0.30% 95.36
09:02 		94.58
10:29 		107.58
06.11.24 		88.42
10.01.24 		68'498
LVMH
21.11.2024 / 12:11:14 		570.50 -1.02% 574.50
09:00 		566.90
10:27 		886.40
14.03.24 		565.5
14.11.24 		69'422
Orange
21.11.2024 / 12:11:21 		9.921 0.01% 9.938
09:02 		9.838
09:44 		11.370
24.01.24 		9.192
14.06.24 		525'149
Pernod Ricard
21.11.2024 / 12:10:53 		107.00 -0.72% 107.60
09:00 		106.10
10:27 		164.58
15.02.24 		106.1
21.11.24 		189'544

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:11 / 21.11.24
11'551.38 0.10%
Eurozone 50
12:26 / 21.11.24
477.23 -0.01%
L&S Dax
12:26 / 21.11.24
19'055.00 -0.23%
S&P 500 (ETF SPY)
22:15 / 20.11.24
590.50 0.03%
VSMI Vola-Index
12:11 / 21.11.24
16.135 -3.17%
EUR/CHF
12:26 / 21.11.24
0.9302 -0.22%
USD/CHF
12:26 / 21.11.24
0.8834 -0.09%
Gold 1 Uz
12:26 / 21.11.24
2'672.55 0.88%
Rohöl Brent
12:26 / 21.11.24
74.00 1.29%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:11 / 21.11.24
11'551.38 0.10%

Top 5zur Gesamtübersicht

Zurich Insurance N
12:11 / 21.11.24
543.60 2.37%
Logitech N
12:10 / 21.11.24
69.46 1.40%
Swiss Re N
12:10 / 21.11.24
127.30 1.07%
Roche GS
12:09 / 21.11.24
250.50 0.52%
Givaudan N
12:11 / 21.11.24
3'879.00 0.41%

Flop 5zur Gesamtübersicht

Richemont N
12:11 / 21.11.24
116.95 -1.39%
Sonova N
12:09 / 21.11.24
301.40 -0.66%
Kühne + Nagel N
12:11 / 21.11.24
206.90 -0.62%
Nestlé N
12:10 / 21.11.24
76.08 -0.58%
Swisscom N
12:09 / 21.11.24
505.50 -0.49%
NAME INTRADAY KURS +/-%
SPI
12:09 / 21.11.24
15'372.18 -0.01%

Top 5zur Gesamtübersicht

ams-OSRAM I
12:05 / 21.11.24
5.888 6.82%
Peach Property N
12:10 / 21.11.24
10.780 6.73%
Julius Bär N
12:11 / 21.11.24
56.12 5.73%
Molecular N
12:00 / 21.11.24
5.020 4.58%
Idorsia N
12:08 / 21.11.24
0.7460 3.25%

Flop 5zur Gesamtübersicht

Airesis N
09:49 / 21.11.24
0.0500 -16.67%
Hochdorf N
10:54 / 21.11.24
0.4800 -12.41%
Kuros Bio N
12:07 / 21.11.24
22.00 -9.65%
Meyer Burger N
12:09 / 21.11.24
0.3600 -8.26%
dormakaba N
12:11 / 21.11.24
640.00 -5.04%
NAME INTRADAY KURS +/-%
SLI
12:11 / 21.11.24
1'903.98 0.05%

Top 5zur Gesamtübersicht

Julius Bär N
12:11 / 21.11.24
56.12 5.73%
Zurich Insurance N
12:11 / 21.11.24
543.60 2.37%
Logitech N
12:10 / 21.11.24
69.46 1.40%
Swiss Re N
12:10 / 21.11.24
127.30 1.07%
VAT N
12:10 / 21.11.24
335.50 0.54%

Flop 5zur Gesamtübersicht

SIG Group N
12:08 / 21.11.24
17.380 -2.25%
Adecco N
12:10 / 21.11.24
22.88 -1.97%
Sandoz Group N
12:10 / 21.11.24
39.26 -1.53%
Richemont N
12:11 / 21.11.24
116.95 -1.39%
Straumann N
12:11 / 21.11.24
108.85 -1.31%
NAME INTRADAY KURS +/-%
SMIM
12:11 / 21.11.24
2'563.43 -0.25%

Top 5zur Gesamtübersicht

ams-OSRAM I
12:05 / 21.11.24
5.888 6.82%
Julius Bär N
12:11 / 21.11.24
56.12 5.73%
Bâloise N
12:08 / 21.11.24
167.20 0.97%
Barry Callebaut N
12:06 / 21.11.24
1'340.00 0.75%
Belimo N
12:10 / 21.11.24
569.00 0.62%

Flop 5zur Gesamtübersicht

Galderma Group N
12:11 / 21.11.24
83.96 -2.32%
SIG Group N
12:08 / 21.11.24
17.380 -2.25%
Adecco N
12:10 / 21.11.24
22.88 -1.97%
Georg Fischer N
12:08 / 21.11.24
64.25 -1.61%
Sandoz Group N
12:10 / 21.11.24
39.26 -1.53%

Management Transaktionen

Titel Typ Mio. Kurs
20.11.24 Gurit Holding AG Kauf 0.03 11.60
20.11.24 Private Equity Holding AG Kauf 0.46 69.00
20.11.24 Jungfraubahn Holding AG Verk. 0.03 170.00
20.11.24 Vontobel Holding AG Verk. 0.56 56.29
20.11.24 Clariant AG Kauf 0.06 11.06
20.11.24 Private Equity Holding AG Verk. 0.46 69.00
19.11.24 Bell Food Group AG Verk. 0.03 264.75
19.11.24 TEMENOS AG Kauf 0.05 57.68
19.11.24 Clariant AG Kauf 0.11 11.13
19.11.24 Montana Aerospace AG Kauf 0.05 15.11
Mr Market

Siemens‘ nächster Anlauf für eine Tech-Bewertung

CEO Roland Busch startet mithilfe von McKinsey-Beratern einen neuen Versuch, als Tech Company gesehen zu werden: ein Unternehmensprogramm namens «ONE Tech Company». Wird die Börse dieses Mal anbeissen?

18.11.2024