×

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
  • 11.07.2025 - 09:38:36
  • 786.62
  • -0.45%
  • -3.58
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accor
11.07.2025 / 09:22:59
47.29 -0.34% -0.16 47.28 47.30 11'297
ADP
11.07.2025 / 09:23:04
105.85 0.38% 0.40 105.80 106.00 1'074
Air Liquide
11.07.2025 / 09:23:32
176.52 0.03% 0.06 176.48 176.54 15'149
Airbus Br Rg
11.07.2025 / 09:23:31
182.82 -0.38% -0.70 182.80 182.86 49'637
Amundi
11.07.2025 / 09:17:04
70.70 -0.14% -0.10 70.60 70.80 445
AXA
11.07.2025 / 09:23:21
41.69 0.07% 0.03 41.68 41.70 31'833
bioMerieux
11.07.2025 / 09:21:49
120.80 -0.33% -0.40 120.70 120.90 704
BNP Paribas A
11.07.2025 / 09:23:30
77.70 -0.23% -0.18 77.68 77.70 37'382
Bouygues
11.07.2025 / 09:22:53
38.65 0.10% 0.04 38.64 38.66 10'797
Bureau Veritas
11.07.2025 / 09:23:28
28.26 0.21% 0.06 28.24 28.28 14'420
Capgemini
11.07.2025 / 09:23:28
143.80 -1.03% -1.50 143.70 143.80 5'637
Credit Agricole
11.07.2025 / 09:22:44
16.205 -0.31% -0.05 16.205 16.215 34'724
Danone
11.07.2025 / 09:22:47
68.15 0.18% 0.12 68.14 68.16 11'155
Dassault Syst
11.07.2025 / 09:23:30
32.09 -0.53% -0.17 32.07 32.09 27'872
Eiffage
11.07.2025 / 09:22:40
117.35 0.13% 0.15 117.35 117.45 4'335
ENGIE
11.07.2025 / 09:23:03
19.640 0.82% 0.16 19.640 19.645 195'470
EssilorLuxott
11.07.2025 / 09:23:22
247.40 -1.26% -3.15 247.30 247.50 8'180
Euronext Br Rg
11.07.2025 / 09:20:15
148.65 -0.03% -0.05 148.60 148.80 486
France 40
11.07.2025 / 09:38:37
786.62 -0.45% -3.58 0
Hermes Intl
11.07.2025 / 09:23:10
2'440.00 -1.31% -32.50 2'439.00 2'441.00 2'393
Kering
11.07.2025 / 09:23:38
199.90 -2.98% -6.15 199.86 200.05 27'649
L'Oreal
11.07.2025 / 09:23:30
376.60 -1.57% -6.00 376.50 376.60 10'104
LEGRAND
11.07.2025 / 09:23:25
113.90 0.49% 0.55 113.85 113.90 21'827
LVMH
11.07.2025 / 09:23:32
493.98 -1.77% -8.93 493.90 494.10 32'483
Michelin Rg
11.07.2025 / 09:22:49
32.60 -0.21% -0.07 32.60 32.61 20'584
786.62
-0.45%
47.29
-0.34%
ADP
105.85
0.38%
176.52
0.03%
182.82
-0.38%
70.70
-0.14%
AXA
41.69
0.07%
120.80
-0.33%
77.70
-0.23%
38.65
0.10%
28.26
0.21%
143.80
-1.03%
16.205
-0.31%
68.15
0.18%
32.09
-0.53%
117.35
0.13%
19.640
0.82%
247.40
-1.26%
148.65
-0.03%
2'440.00
-1.31%
199.90
-2.98%
376.60
-1.57%
113.90
0.49%
493.98
-1.77%
32.60
-0.21%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Societe Generale
11.07.2025 / 09:23:34
50.56 86.73% 110.86% 3.97% 5.03% 28.06% 114.21% 143.27%
Thales
11.07.2025 / 09:23:36
251.70 77.35% 83.97% 2.73% 0.36% -3.01% 63.20% 106.24%
Eiffage
11.07.2025 / 09:22:40
117.35 38.27% 21.17% 0.60% -0.78% 3.03% 26.29% 33.21%
Euronext Br Rg
11.07.2025 / 09:20:15
148.65 37.05% 89.25% 1.85% 4.94% 6.44% 60.88% 94.07%
Orange
11.07.2025 / 09:22:41
13.023 35.17% 26.12% -1.90% 2.24% 3.30% 30.64% 23.11%
Bouygues
11.07.2025 / 09:22:53
38.65 34.39% 13.26% -0.81% 2.28% 3.18% 20.46% 35.28%
BNP Paribas A
11.07.2025 / 09:23:30
77.70 31.18% 24.43% 3.72% 3.35% 9.95% 24.12% 71.32%
Safran
11.07.2025 / 09:23:34
278.80 31.08% 73.65% 3.39% 10.07% 30.34% 36.30% 178.52%
ENGIE
11.07.2025 / 09:23:03
19.640 26.74% 22.45% -0.88% -0.95% 4.00% 39.46% 79.80%
Vinci
11.07.2025 / 09:23:00
126.20 26.56% 11.12% 1.55% 1.20% 5.32% 19.03% 43.19%
Credit Agricole
11.07.2025 / 09:22:44
16.205 21.51% 26.48% 2.05% 2.55% -0.38% 19.46% 85.84%
AXA
11.07.2025 / 09:23:21
41.69 21.30% 41.27% 1.62% 0.36% 5.07% 28.75% 92.83%
LEGRAND
11.07.2025 / 09:23:25
113.90 20.71% 20.46% 1.74% 3.52% 20.82% 17.24% 55.74%
Airbus Br Rg
11.07.2025 / 09:23:31
182.82 18.48% 31.41% 4.33% 13.43% 34.49% 37.15% 91.09%
Saint-Gobain
11.07.2025 / 09:23:23
100.60 17.89% 52.27% 3.78% 4.66% 17.34% 27.31% 136.13%
bioMerieux
11.07.2025 / 09:21:49
120.80 17.21% 20.54% 1.51% 0.17% 6.22% 25.51% 15.48%
STMicroelectr Br Rg
11.07.2025 / 09:23:12
27.70 15.91% -37.66% 1.96% 8.31% 57.67% -29.83% -8.22%
Veolia Environnem
11.07.2025 / 09:22:23
30.74 13.02% 7.46% 1.04% 1.79% -0.76% 6.59% 31.34%
Air Liquide
11.07.2025 / 09:23:32
176.52 12.90% 10.21% 0.90% -3.23% 1.76% 6.04% 51.10%
L'Oreal
11.07.2025 / 09:23:30
376.60 11.90% -15.10% 1.83% 1.52% 11.92% -8.91% 15.78%
Amundi
11.07.2025 / 09:17:04
70.70 9.94% 14.94% 3.14% 6.24% 9.22% 6.16% 37.86%
Sartorius Sted
11.07.2025 / 09:19:29
203.60 9.52% -13.94% -0.24% 2.22% 10.39% 21.81% -38.88%
EssilorLuxott
11.07.2025 / 09:23:22
247.40 7.14% 37.97% 6.09% 2.36% 1.03% 21.57% 74.42%
France 40
11.07.2025 / 09:38:37
786.62 6.97% 6.48% 2.17% 2.45% 8.35% 2.87% 32.13%
Hermes Intl
11.07.2025 / 09:23:10
2'440.00 6.67% 28.86% 3.83% 6.57% 7.92% 12.18% 131.07%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accor
11.07.2025 / 09:22:59
47.29 -0.34% 47.35
09:04
47.13
09:00
51.10
13.02.25
34.84
07.04.25
11'297
ADP
11.07.2025 / 09:23:04
105.85 0.38% 105.95
09:19
105.40
09:03
119.00
20.05.25
89.5
07.04.25
1'074
Air Liquide
11.07.2025 / 09:23:32
176.52 0.03% 176.52
09:23
175.88
09:00
187.14
16.05.25
154.18
02.01.25
15'149
Airbus Br Rg
11.07.2025 / 09:23:31
182.82 -0.38% 182.96
09:22
181.58
09:00
184.32
10.07.25
126.4
07.04.25
49'637
Amundi
11.07.2025 / 09:17:04
70.70 -0.14% 70.75
09:01
70.55
09:10
76.00
25.03.25
56.45
07.04.25
445
AXA
11.07.2025 / 09:23:21
41.69 0.07% 41.70
09:22
41.45
09:00
42.98
09.06.25
33.17
13.01.25
31'833
bioMerieux
11.07.2025 / 09:21:49
120.80 -0.33% 121.30
09:03
120.70
09:07
122.50
12.06.25
101.7
03.01.25
704
BNP Paribas A
11.07.2025 / 09:23:30
77.70 -0.23% 78.19
09:00
77.42
09:14
81.93
26.03.25
57.91
02.01.25
37'382
Bouygues
11.07.2025 / 09:22:53
38.65 0.10% 38.67
09:16
38.53
09:01
39.73
23.05.25
28.31
13.01.25
10'797
Bureau Veritas
11.07.2025 / 09:23:28
28.26 0.21% 28.30
09:16
28.19
09:01
31.54
15.01.25
24.22
07.04.25
14'420
Capgemini
11.07.2025 / 09:23:28
143.80 -1.03% 144.15
09:05
143.20
09:15
186.65
14.02.25
112.3
07.04.25
5'637
Credit Agricole
11.07.2025 / 09:22:44
16.205 -0.31% 16.260
09:02
16.190
09:13
17.775
21.05.25
13.0975
02.01.25
34'724
Danone
11.07.2025 / 09:22:47
68.15 0.18% 68.20
09:18
68.04
09:07
77.16
02.05.25
63.52
16.01.25
11'155
Dassault Syst
11.07.2025 / 09:23:30
32.09 -0.53% 32.09
09:23
31.89
09:14
41.17
06.02.25
30.18
26.06.25
27'872
Eiffage
11.07.2025 / 09:22:40
117.35 0.13% 117.35
09:10
116.90
09:00
127.90
20.05.25
82.16
13.01.25
4'335
ENGIE
11.07.2025 / 09:23:03
19.640 0.82% 19.660
09:20
19.555
09:00
20.14
01.07.25
15.325
29.01.25
195'470
EssilorLuxott
11.07.2025 / 09:23:22
247.40 -1.26% 249.40
09:01
247.20
09:07
297.95
14.02.25
226
07.04.25
8'180
Euronext Br Rg
11.07.2025 / 09:20:15
148.65 -0.03% 148.70
09:20
148.20
09:01
150.95
09.05.25
104.6
14.01.25
486
France 40
11.07.2025 / 09:38:37
786.62 -0.45% 790.20
09:00
785.91
09:15
823.59
03.03.25
680.0048
09.04.25
Hermes Intl
11.07.2025 / 09:23:10
2'440.00 -1.31% 2'463.00
09:00
2'436.00
09:19
2'956.00
14.02.25
2097
07.04.25
2'393
Kering
11.07.2025 / 09:23:38
199.90 -2.98% 206.05
09:00
199.70
09:16
283.33
14.02.25
149.8
07.04.25
27'649
L'Oreal
11.07.2025 / 09:23:30
376.60 -1.57% 380.95
09:00
376.18
09:21
394.65
02.05.25
323.7
15.01.25
10'104
LEGRAND
11.07.2025 / 09:23:25
113.90 0.49% 114.00
09:19
113.13
09:00
114.95
10.07.25
82.92
07.04.25
21'827
LVMH
11.07.2025 / 09:23:32
493.98 -1.77% 501.10
09:00
493.68
09:19
762.80
28.01.25
436.55
26.06.25
32'483
Michelin Rg
11.07.2025 / 09:22:49
32.60 -0.21% 32.61
09:01
32.47
09:00
35.70
11.03.25
28.47
09.04.25
20'584

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
09:23 / 11.07.25
12'048.42 -0.69%
Eurozone 50
09:38 / 11.07.25
553.72 -0.61%
L&S Dax
09:38 / 11.07.25
24'331.50 -0.48%
S&P 500 (ETF SPY)
22:15 / 10.07.25
625.82 0.28%
VSMI Vola-Index
09:23 / 11.07.25
13.182 3.14%
EUR/CHF
09:38 / 11.07.25
0.9316 -0.11%
USD/CHF
09:38 / 11.07.25
0.7967 -0.01%
Gold 1 Uz
09:38 / 11.07.25
3'335.80 0.38%
Rohöl Brent
09:38 / 11.07.25
68.98 0.20%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
09:23 / 11.07.25
12'048.42 -0.69%

Top 5zur Gesamtübersicht

Swisscom N
09:22 / 11.07.25
563.00 0.18%
Zurich Insurance N
09:22 / 11.07.25
555.60 0.14%
Swiss Re N
09:23 / 11.07.25
142.05 0.14%
Swiss Life N
09:22 / 11.07.25
811.00 0.05%
UBS N
09:23 / 11.07.25
28.78 -0.24%

Flop 5zur Gesamtübersicht

Richemont N
09:23 / 11.07.25
149.10 -1.62%
Logitech N
09:20 / 11.07.25
75.24 -1.42%
Alcon N
09:23 / 11.07.25
70.30 -1.35%
Roche GS
09:23 / 11.07.25
260.20 -1.06%
Novartis N
09:23 / 11.07.25
98.20 -1.02%
NAME INTRADAY KURS +/-%
SPI
09:21 / 11.07.25
16'745.77 -0.63%

Top 5zur Gesamtübersicht

SHL Telemedicine N
09:01 / 11.07.25
1.955 6.25%
Kudelski I
09:12 / 11.07.25
1.430 4.00%
Ems-Chemie N
09:23 / 11.07.25
641.00 3.05%
Flughafen Zürich N
09:23 / 11.07.25
230.40 1.59%
Medartis N
09:01 / 11.07.25
80.00 1.39%

Flop 5zur Gesamtübersicht

GAM N
09:01 / 11.07.25
0.0960 -4.95%
The Swatch Group N
09:14 / 11.07.25
28.00 -2.23%
Tecan N
09:21 / 11.07.25
163.60 -2.15%
The Swatch Group I
09:23 / 11.07.25
135.10 -1.92%
Bellevue N
09:03 / 11.07.25
7.200 -1.91%
NAME INTRADAY KURS +/-%
SLI
09:23 / 11.07.25
1'989.51 -0.61%

Top 5zur Gesamtübersicht

Sandoz Group N
09:22 / 11.07.25
45.06 0.74%
SGS Rg
09:21 / 11.07.25
83.94 0.45%
Swisscom N
09:22 / 11.07.25
563.00 0.18%
Lindt PS
09:23 / 11.07.25
13'130.00 0.15%
Zurich Insurance N
09:22 / 11.07.25
555.60 0.14%

Flop 5zur Gesamtübersicht

The Swatch Group I
09:23 / 11.07.25
135.10 -1.92%
Straumann N
09:19 / 11.07.25
106.10 -1.62%
Richemont N
09:23 / 11.07.25
149.10 -1.62%
VAT N
09:21 / 11.07.25
339.00 -1.51%
Logitech N
09:20 / 11.07.25
75.24 -1.42%
NAME INTRADAY KURS +/-%
SMIM
09:23 / 11.07.25
2'864.79 -0.21%

Top 5zur Gesamtübersicht

Ems-Chemie N
09:23 / 11.07.25
641.00 3.05%
Flughafen Zürich N
09:23 / 11.07.25
230.40 1.59%
Sandoz Group N
09:22 / 11.07.25
45.06 0.74%
SGS Rg
09:21 / 11.07.25
83.94 0.45%
Barry Callebaut N
09:22 / 11.07.25
829.00 0.42%

Flop 5zur Gesamtübersicht

Tecan N
09:21 / 11.07.25
163.60 -2.15%
The Swatch Group I
09:23 / 11.07.25
135.10 -1.92%
ams-OSRAM I
09:20 / 11.07.25
12.210 -1.69%
Straumann N
09:19 / 11.07.25
106.10 -1.62%
VAT N
09:21 / 11.07.25
339.00 -1.51%

Management Transaktionen

Titel Typ Mio. Kurs
10.07.25 Ypsomed Holding AG Verk. 0.08 417.00
09.07.25 Alpine Select AG Kauf 0.00 10.12
08.07.25 MCH Group AG Kauf 0.01 3.79
08.07.25 Alpine Select AG Kauf 0.28 7.55
08.07.25 MCH Group AG Kauf 0.01 3.79
08.07.25 Baloise Holding AG Verk. 0.98 195.00
07.07.25 MCH Group AG Kauf 0.00 3.86
07.07.25 Peach Property Group AG Kauf 4.41 5.00
07.07.25 Kuros Biosciences Ltd. Verk. 0.58 29.00
07.07.25 Peach Property Group AG Verk. 0.00 0.22

Der Warenprüfkonzern leidet an der Börse unter einem potenziellen Aktienüberhang – doch operativ kommt SGS gut voran. Zudem: R&S Group bietet weiterhin Potenzial, Immobilienaktien wie SPS im Hoch, willkommener CEO-Wechsel bei Tecan und weitere Hiobsbotschaft von Barry Callebaut.

10.07.2025