×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

Nordic 40

  • Valor: 36909320
  • 21.05.2025 - 11:55:14
  • 20'691.09
  • -0.97%
  • -202.74
Börse:Cboe Europe Regional and Single EU country Index Series
LinearLogarithmic
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aker BP Rg
21.05.2025 / 11:38:34
236.90 0.08% 0.20 236.70 236.80 203'583
Alfa Laval Rg
21.05.2025 / 11:37:27
415.70 -1.73% -7.30 415.70 415.80 61'368
Assa Abloy Rg-B
21.05.2025 / 11:40:04
303.95 -2.67% -8.35 303.90 304.00 188'998
Atlas Copco Rg-A
21.05.2025 / 11:39:17
161.50 -2.03% -3.35 161.45 161.55 399'019
Carlsberg -B-
21.05.2025 / 11:40:01
927.80 -1.11% -10.40 927.60 928.00 24'976
Coloplast -B-
21.05.2025 / 11:40:10
648.00 0.09% 0.60 647.80 648.20 84'893
Danske Bank Rg
21.05.2025 / 11:39:47
255.60 -0.23% -0.60 255.50 255.70 112'567
DNB Bk Rg
21.05.2025 / 11:37:08
275.10 -0.86% -2.40 275.10 275.20 246'132
DSV Br/Rg
21.05.2025 / 11:40:07
1'577.50 -0.88% -14.00 1'577.50 1'578.50 33'785
Epiroc Rg-A
21.05.2025 / 11:40:01
219.40 -0.41% -0.90 219.30 219.40 277'424
EQT Rg
21.05.2025 / 11:38:26
284.50 -1.52% -4.40 284.50 284.70 61'806
Equinor N
21.05.2025 / 11:39:18
246.20 0.82% 2.00 246.10 246.30 395'402
Ericsson-B N
21.05.2025 / 11:40:11
84.96 0.31% 0.26 84.96 84.98 825'979
Essity Aktie-B Rg
21.05.2025 / 11:39:21
281.40 -0.18% -0.50 281.40 281.50 152'820
Evolution Rg
21.05.2025 / 11:40:02
652.50 -1.29% -8.50 652.40 652.60 117'664
Fortum Rg
21.05.2025 / 11:39:01
15.170 -0.88% -0.14 15.165 15.175 272'520
Genmab Rg
21.05.2025 / 11:40:03
1'362.00 1.83% 24.50 1'361.50 1'362.50 33'048
Hennes & Mauritz-B-
21.05.2025 / 11:38:17
139.95 -1.30% -1.85 139.90 139.95 520'825
Hexagon Rg-B
21.05.2025 / 11:40:03
96.84 -0.78% -0.76 96.80 96.86 384'940
Kone-B Rg
21.05.2025 / 11:39:09
56.64 0.23% 0.13 56.62 56.66 50'539
Kongsberg Gruppe Rg
21.05.2025 / 11:39:51
1'726.00 2.46% 41.50 1'725.50 1'727.00 38'716
Lifco Rg-B
21.05.2025 / 11:40:16
395.80 -0.95% -3.80 395.60 396.00 30'400
Nokia N
21.05.2025 / 11:38:50
4.688 0.45% 0.02 4.687 4.689 742'559
Nordea Bk Rg
21.05.2025 / 11:39:26
12.860 -1.08% -0.14 12.860 12.865 428'017
Nordic 40
21.05.2025 / 11:55:15
20'691.06 -0.97% -202.77 0
Nordic 40
20'691.06
-0.97%
Aker BP Rg
236.90
0.08%
Alfa Laval Rg
415.70
-1.73%
Assa Abloy Rg-B
303.95
-2.67%
Atlas Copco Rg-A
161.50
-2.03%
Carlsberg -B-
927.80
-1.11%
Coloplast -B-
648.00
0.09%
Danske Bank Rg
255.60
-0.23%
DNB Bk Rg
275.10
-0.86%
DSV Br/Rg
1'577.50
-0.88%
Epiroc Rg-A
219.40
-0.41%
EQT Rg
284.50
-1.52%
Equinor N
246.20
0.82%
Ericsson-B N
84.96
0.31%
Essity Aktie-B Rg
281.40
-0.18%
Evolution Rg
652.50
-1.29%
Fortum Rg
15.170
-0.88%
Genmab Rg
1'362.00
1.83%
Hennes & Mauritz-B-
139.95
-1.30%
Hexagon Rg-B
96.84
-0.78%
Kone-B Rg
56.64
0.23%
Kongsberg Gruppe Rg
1'726.00
2.46%
Lifco Rg-B
395.80
-0.95%
Nokia N
4.688
0.45%
Nordea Bk Rg
12.860
-1.08%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Carlsberg -B-
21.05.2025 / 11:40:01 		927.80 36.05% 10.79% 1.93% 4.04% 3.69% -3.37% 7.27%
Kongsberg Gruppe Rg
21.05.2025 / 11:39:51 		1'726.00 31.45% 261.95% 6.58% 14.38% 26.35% 95.03% 394.86%
Danske Bank Rg
21.05.2025 / 11:39:47 		255.60 26.21% 42.02% 3.09% 15.01% 4.54% 27.35% 138.10%
Lifco Rg-B
21.05.2025 / 11:40:16 		395.80 24.95% 61.39% -1.15% 12.73% 6.11% 37.72% 0.00%
Telenor Rg
21.05.2025 / 11:40:07 		158.35 24.65% 35.76% 5.78% 6.85% 9.28% 25.28% 24.16%
Nordea Bk Rg
21.05.2025 / 11:39:26 		12.860 23.93% 15.80% 2.59% 10.39% 0.23% 14.62% 39.83%
DNB Bk Rg
21.05.2025 / 11:37:08 		275.10 22.68% 28.47% 3.38% 3.77% 6.67% 36.26% 48.28%
Kone-B Rg
21.05.2025 / 11:39:09 		56.64 20.31% 25.13% 3.62% 11.72% 2.37% 15.95% 25.55%
Swedbank -A-
21.05.2025 / 11:40:03 		257.70 18.92% 27.52% 3.66% 16.40% -1.15% 19.36% 74.70%
Sv Handbk Rg-A
21.05.2025 / 11:39:55 		129.95 15.72% 20.64% 3.18% 13.77% -4.87% 32.63% 34.48%
Epiroc Rg-A
21.05.2025 / 11:40:01 		219.40 14.68% 9.17% -1.61% 9.59% 1.25% -2.81% 18.57%
Vestas Wind Br/Rg
21.05.2025 / 11:40:03 		108.13 13.28% -47.75% -3.46% 23.21% 4.07% -43.43% -28.58%
Fortum Rg
21.05.2025 / 11:39:01 		15.170 12.95% 17.19% 4.73% 12.58% -0.07% 5.13% -13.65%
Novonesis Br/Rg-B
21.05.2025 / 11:40:07 		458.50 12.01% 22.66% 3.69% 11.76% 7.19% 5.57% 3.78%
Tryg Rg
21.05.2025 / 11:40:16 		169.60 11.67% 15.28% 5.15% 10.42% 7.79% 16.24% 7.42%
Nokia N
21.05.2025 / 11:38:50 		4.688 9.45% 52.92% 2.72% -0.19% -1.07% 28.65% 1.28%
Sandvik Rg
21.05.2025 / 11:39:55 		209.30 8.86% -1.17% -3.10% 5.55% -11.82% -11.76% 35.00%
SEB -A-
21.05.2025 / 11:39:59 		162.05 8.42% 18.23% 2.73% 10.16% -7.01% 8.36% 52.79%
Aker BP Rg
21.05.2025 / 11:38:34 		236.90 6.67% -20.06% -1.70% 7.12% 2.33% -9.56% -37.58%
DSV Br/Rg
21.05.2025 / 11:40:07 		1'577.50 4.36% 34.42% 3.41% 22.10% 8.98% 51.25% 41.15%
Volvo -B- Rg
21.05.2025 / 11:39:56 		272.70 3.21% 5.62% -1.98% 8.19% -20.26% -4.58% 69.47%
Atlas Copco Rg-A
21.05.2025 / 11:39:17 		161.50 -2.08% -5.01% -0.15% 5.56% -13.20% -20.44% 0.00%
Nordic 40
21.05.2025 / 11:55:15 		20'691.06 -3.06% -8.51% 2.17% 8.97% -10.93% -18.08% 10.11%
Assa Abloy Rg-B
21.05.2025 / 11:40:04 		303.95 -4.00% 7.58% -1.31% 6.95% -9.65% -2.31% 34.32%
Hennes & Mauritz-B-
21.05.2025 / 11:38:17 		139.95 -4.48% -19.60% -3.58% -2.03% -4.31% -25.64% 12.99%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aker BP Rg
21.05.2025 / 11:38:34 		236.90 0.08% 240.50
09:00 		236.35
09:45 		260.30
16.01.25 		200.6
07.04.25 		203'583
Alfa Laval Rg
21.05.2025 / 11:37:27 		415.70 -1.73% 423.10
09:00 		415.40
11:33 		496.75
31.01.25 		365.2
09.04.25 		61'368
Assa Abloy Rg-B
21.05.2025 / 11:40:04 		303.95 -2.67% 308.20
09:01 		303.75
11:34 		343.30
31.01.25 		252.6
07.04.25 		188'998
Atlas Copco Rg-A
21.05.2025 / 11:39:17 		161.50 -2.03% 164.05
09:14 		161.45
11:36 		195.60
28.01.25 		130.05
07.04.25 		399'019
Carlsberg -B-
21.05.2025 / 11:40:01 		927.80 -1.11% 939.30
09:00 		927.00
09:15 		944.30
16.05.25 		663.2
13.01.25 		24'976
Coloplast -B-
21.05.2025 / 11:40:10 		648.00 0.09% 651.40
09:07 		644.60
09:29 		850.30
04.02.25 		628.2
12.05.25 		84'893
Danske Bank Rg
21.05.2025 / 11:39:47 		255.60 -0.23% 256.50
09:01 		255.25
11:30 		256.90
20.05.25 		177.4
07.04.25 		112'567
DNB Bk Rg
21.05.2025 / 11:37:08 		275.10 -0.86% 276.70
09:01 		274.95
11:31 		279.85
26.03.25 		226.1
09.01.25 		246'132
DSV Br/Rg
21.05.2025 / 11:40:07 		1'577.50 -0.88% 1'602.00
09:09 		1'577.50
11:37 		1'602.00
21.05.25 		1053.75
09.04.25 		33'785
Epiroc Rg-A
21.05.2025 / 11:40:01 		219.40 -0.41% 220.80
09:36 		219.20
11:30 		225.80
30.01.25 		167.9
07.04.25 		277'424
EQT Rg
21.05.2025 / 11:38:26 		284.50 -1.52% 288.40
09:09 		283.00
10:40 		384.80
23.01.25 		214.5
07.04.25 		61'806
Equinor N
21.05.2025 / 11:39:18 		246.20 0.82% 247.40
10:34 		244.05
09:00 		298.45
13.01.25 		232.9
05.05.25 		395'402
Ericsson-B N
21.05.2025 / 11:40:11 		84.96 0.31% 85.42
09:04 		84.74
09:12 		97.68
23.01.25 		65.96
07.04.25 		825'979
Essity Aktie-B Rg
21.05.2025 / 11:39:21 		281.40 -0.18% 283.90
09:04 		281.40
11:39 		312.40
10.03.25 		261.45
09.04.25 		152'820
Evolution Rg
21.05.2025 / 11:40:02 		652.50 -1.29% 659.00
09:00 		651.50
11:11 		899.80
07.01.25 		641.6
12.05.25 		117'664
Fortum Rg
21.05.2025 / 11:39:01 		15.170 -0.88% 15.235
10:23 		14.800
09:02 		15.835
11.03.25 		12.25
09.04.25 		272'520
Genmab Rg
21.05.2025 / 11:40:03 		1'362.00 1.83% 1'369.00
09:11 		1'340.00
09:00 		1'672.00
06.03.25 		1157
07.04.25 		33'048
Hennes & Mauritz-B-
21.05.2025 / 11:38:17 		139.95 -1.30% 141.60
09:00 		139.48
10:19 		154.75
29.01.25 		120.05
07.04.25 		520'825
Hexagon Rg-B
21.05.2025 / 11:40:03 		96.84 -0.78% 97.68
09:56 		96.64
09:02 		130.55
18.02.25 		82.8
11.04.25 		384'940
Kone-B Rg
21.05.2025 / 11:39:09 		56.64 0.23% 56.78
09:55 		56.20
09:01 		56.78
21.05.25 		45.42
13.01.25 		50'539
Kongsberg Gruppe Rg
21.05.2025 / 11:39:51 		1'726.00 2.46% 1'727.00
11:38 		1'697.25
09:00 		1'825.00
08.05.25 		1080
13.02.25 		38'716
Lifco Rg-B
21.05.2025 / 11:40:16 		395.80 -0.95% 398.00
09:05 		394.60
10:38 		409.20
18.02.25 		310
07.04.25 		30'400
Nokia N
21.05.2025 / 11:38:50 		4.688 0.45% 4.715
09:00 		4.652
09:16 		5.035
01.04.25 		4.031
07.04.25 		742'559
Nordea Bk Rg
21.05.2025 / 11:39:26 		12.860 -1.08% 12.875
09:11 		12.800
09:00 		13.320
10.03.25 		9.652
07.04.25 		428'017
Nordic 40
21.05.2025 / 11:55:15 		20'691.06 -0.97% 20'893.83
09:00 		20'667.08
10:39 		23'361.53
25.02.25 		17050.637
07.04.25

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:40 / 21.05.25
12'329.68 -0.63%
Eurozone 50
11:55 / 21.05.25
556.54 -0.39%
L&S Dax
11:55 / 21.05.25
23'950.00 -0.35%
S&P 500 (ETF SPY)
22:15 / 20.05.25
592.85 -0.34%
VSMI Vola-Index
11:40 / 21.05.25
14.580 0.15%
EUR/CHF
11:55 / 21.05.25
0.9346 0.00%
USD/CHF
11:55 / 21.05.25
0.8251 -0.40%
Gold 1 Uz
11:55 / 21.05.25
3'310.77 0.63%
Rohöl Brent
11:55 / 21.05.25
66.07 0.71%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:40 / 21.05.25
12'329.68 -0.63%

Top 5zur Gesamtübersicht

Swiss Life N
11:40 / 21.05.25
822.60 0.71%
Swisscom N
11:38 / 21.05.25
567.50 0.09%
Nestlé N
11:40 / 21.05.25
87.86 -0.10%
Novartis N
11:39 / 21.05.25
93.10 -0.20%
Lonza N
11:37 / 21.05.25
563.00 -0.21%

Flop 5zur Gesamtübersicht

Sika N
11:38 / 21.05.25
218.60 -2.45%
Geberit N
11:40 / 21.05.25
598.00 -2.42%
Sonova N
11:39 / 21.05.25
275.40 -2.24%
Swiss Re N
11:39 / 21.05.25
146.20 -1.58%
Partners N
11:37 / 21.05.25
1'139.00 -1.34%
NAME INTRADAY KURS +/-%
SPI
11:39 / 21.05.25
16'930.37 -0.63%

Top 5zur Gesamtübersicht

Idorsia N
11:39 / 21.05.25
1.488 5.98%
Ypsomed I
11:40 / 21.05.25
375.50 5.77%
CF Tradition I
11:38 / 21.05.25
239.00 3.02%
Bellevue N
10:57 / 21.05.25
9.500 2.37%
Implenia N
11:40 / 21.05.25
50.50 1.81%

Flop 5zur Gesamtübersicht

Evolva Hldg N
10:50 / 21.05.25
1.000 -8.68%
Pierer Mobility
11:37 / 21.05.25
18.220 -8.26%
WISeKey N
10:50 / 21.05.25
10.060 -6.85%
Meyer Burger N
11:39 / 21.05.25
1.356 -4.24%
Julius Bär N
11:40 / 21.05.25
55.00 -4.08%
NAME INTRADAY KURS +/-%
SLI
11:40 / 21.05.25
2'013.32 -0.78%

Top 5zur Gesamtübersicht

Swiss Life N
11:40 / 21.05.25
822.60 0.71%
Swisscom N
11:38 / 21.05.25
567.50 0.09%
Nestlé N
11:40 / 21.05.25
87.86 -0.10%
Novartis N
11:39 / 21.05.25
93.10 -0.20%
Lonza N
11:37 / 21.05.25
563.00 -0.21%

Flop 5zur Gesamtübersicht

Julius Bär N
11:40 / 21.05.25
55.00 -4.08%
Sika N
11:38 / 21.05.25
218.60 -2.45%
Geberit N
11:40 / 21.05.25
598.00 -2.42%
Sonova N
11:39 / 21.05.25
275.40 -2.24%
Swiss Re N
11:39 / 21.05.25
146.20 -1.58%
NAME INTRADAY KURS +/-%
SMIM
11:40 / 21.05.25
2'790.59 -0.57%

Top 5zur Gesamtübersicht

BKW N
11:33 / 21.05.25
169.30 0.71%
Galderma Group N
11:39 / 21.05.25
102.90 0.68%
Swiss Prime Site N
11:39 / 21.05.25
116.60 0.17%
Galenica N
11:35 / 21.05.25
87.95 -0.11%
Helvetia N
11:37 / 21.05.25
189.80 -0.16%

Flop 5zur Gesamtübersicht

Julius Bär N
11:40 / 21.05.25
55.00 -4.08%
Georg Fischer N
11:37 / 21.05.25
64.80 -2.63%
Clariant N
11:34 / 21.05.25
9.325 -2.51%
DocMorris N
11:38 / 21.05.25
10.580 -2.04%
Adecco N
11:29 / 21.05.25
23.70 -1.50%

Management Transaktionen

Titel Typ Mio. Kurs
20.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 1.28 12'750.00
20.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.10 4'776.00
20.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 1.00 4'996.00
20.05.25 DocMorris AG Kauf 0.18 10.68
20.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.34 6'864.00
20.05.25 DocMorris AG Kauf 0.03 9.61
19.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 1.26 12'646.60
19.05.25 DocMorris AG Kauf 0.01 7.41
19.05.25 Compagnie Financière Tradition SA Verk. 0.23 229.01
19.05.25 Schindler Holding AG Verk. 0.29 293.30
Mr Market

SIG Group bietet Chancen

Der Aktienkurs des Herstellers von Abfüllanlagen und Getränkekartons leidet unter einem Angebotsüberhang. Doch die Titel sind ein Kauf. Zudem: Verpasste Chance von Baloise, Swatch Group foutiert sich, R&S bietet Perspektiven und die Story von BioVersys.

15.05.2025