×
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
- 30.05.2025 - 17:45:02
- 20'556.25
- -0.63%
- -129.30
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 30.05.2025 / 16:20:00 |
236.65 | -0.53% | -1.25 | 235.00 | 235.00 | 0 | |
|
Alfa Laval Rg 30.05.2025 / 17:25:00 |
407.70 | -0.90% | -3.70 | 407.70 | 407.70 | 0 | |
|
Assa Abloy Rg-B 30.05.2025 / 17:25:00 |
303.20 | -0.82% | -2.50 | 303.90 | 303.90 | 0 | |
|
Atlas Copco Rg-A 30.05.2025 / 17:25:00 |
154.48 | -2.08% | -3.28 | 153.90 | 153.90 | 0 | |
|
Carlsberg -B- 28.05.2025 / 16:55:00 |
943.20 | 0.00% | 0.00 | 0 | |||
|
Coloplast -B- 28.05.2025 / 16:55:00 |
634.80 | 0.00% | 0.00 | 0 | |||
|
Danske Bank Rg 28.05.2025 / 16:55:00 |
249.10 | 0.00% | 0.00 | 0 | |||
|
DNB Bk Rg 30.05.2025 / 16:20:00 |
276.20 | 1.02% | 2.80 | 273.30 | 273.30 | 0 | |
|
DSV Br/Rg 28.05.2025 / 16:55:00 |
1'552.00 | 0.00% | 0.00 | 0 | |||
|
Epiroc Rg-A 30.05.2025 / 17:25:00 |
214.70 | -0.46% | -1.00 | 214.50 | 214.50 | 0 | |
|
EQT Rg 30.05.2025 / 17:25:00 |
282.60 | 0.57% | 1.60 | 280.60 | 280.60 | 0 | |
|
Equinor N 30.05.2025 / 16:20:00 |
241.30 | -1.47% | -3.60 | 239.50 | 239.50 | 0 | |
|
Ericsson-B N 30.05.2025 / 17:25:00 |
81.14 | -3.09% | -2.59 | 81.48 | 81.48 | 0 | |
|
Essity Aktie-B Rg 30.05.2025 / 17:25:00 |
280.40 | -0.78% | -2.20 | 280.30 | 280.30 | 0 | |
|
Evolution Rg 30.05.2025 / 17:25:00 |
656.20 | 0.68% | 4.40 | 658.00 | 658.00 | 0 | |
|
Fortum Rg 30.05.2025 / 17:25:00 |
15.220 | 0.10% | 0.02 | 15.200 | 15.200 | 0 | |
|
Genmab Rg 28.05.2025 / 16:55:00 |
1'387.50 | 0.00% | 0.00 | 0 | |||
|
Hennes & Mauritz-B- 30.05.2025 / 17:25:00 |
137.75 | -0.07% | -0.10 | 137.30 | 137.30 | 0 | |
|
Hexagon Rg-B 30.05.2025 / 17:25:00 |
96.72 | -1.27% | -1.24 | 96.60 | 96.60 | 0 | |
|
Kone-B Rg 30.05.2025 / 17:25:00 |
54.90 | -1.33% | -0.74 | 54.84 | 54.84 | 0 | |
|
Kongsberg Gruppe Rg 30.05.2025 / 16:20:00 |
1'809.50 | -0.22% | -4.00 | 1'798.00 | 1'798.00 | 0 | |
|
Lifco Rg-B 30.05.2025 / 17:25:00 |
387.30 | -0.54% | -2.10 | 390.40 | 390.40 | 0 | |
|
Nokia N 30.05.2025 / 17:25:00 |
4.573 | -3.91% | -0.19 | 4.576 | 4.576 | 0 | |
|
Nordea Bk Rg 30.05.2025 / 17:25:00 |
12.723 | 0.47% | 0.06 | 12.765 | 12.765 | 0 | |
|
Nordic 40 30.05.2025 / 17:45:02 |
20'556.25 | -0.63% | -129.30 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kongsberg Gruppe Rg 30.05.2025 / 16:20:00 |
1'809.50 | 41.51% | 289.66% | 4.44% | 6.72% | 15.73% | 99.72% | 412.87% |
|
Carlsberg -B- 28.05.2025 / 16:55:00 |
943.20 | 36.77% | 11.38% | 0.45% | 4.75% | 4.94% | 1.20% | 5.10% |
|
Danske Bank Rg 28.05.2025 / 16:55:00 |
249.10 | 22.71% | 38.08% | -1.77% | 8.00% | 2.47% | 19.47% | 119.86% |
|
Telenor Rg 30.05.2025 / 16:20:00 |
156.60 | 22.17% | 33.06% | 1.75% | 0.00% | 6.82% | 26.60% | 19.07% |
|
Lifco Rg-B 30.05.2025 / 17:25:00 |
387.30 | 21.76% | 57.27% | 1.02% | 2.32% | 4.22% | 40.02% | 0.00% |
|
DNB Bk Rg 30.05.2025 / 16:20:00 |
276.20 | 20.87% | 26.57% | 0.11% | 5.70% | 4.62% | 34.90% | 41.04% |
|
Nordea Bk Rg 30.05.2025 / 17:25:00 |
12.723 | 20.71% | 12.80% | 0.53% | 2.85% | -3.84% | 12.49% | 28.64% |
|
Kone-B Rg 30.05.2025 / 17:25:00 |
54.90 | 18.46% | 23.21% | -0.87% | 0.51% | 0.97% | 15.92% | 16.01% |
|
Swedbank -A- 30.05.2025 / 17:25:00 |
258.70 | 17.63% | 26.14% | 2.05% | 6.81% | -1.52% | 18.62% | 69.67% |
|
Novonesis Br/Rg-B 28.05.2025 / 16:55:00 |
462.00 | 13.68% | 24.49% | -0.22% | 7.94% | 13.78% | 12.01% | 2.48% |
|
Epiroc Rg-A 30.05.2025 / 17:25:00 |
214.70 | 12.29% | 6.89% | 2.19% | 0.23% | 1.71% | -1.38% | 12.46% |
|
Fortum Rg 30.05.2025 / 17:25:00 |
15.220 | 12.21% | 16.42% | 1.00% | 4.82% | 0.20% | 8.44% | -13.11% |
|
Sv Handbk Rg-A 30.05.2025 / 17:25:00 |
127.95 | 11.91% | 16.66% | 0.22% | 1.05% | -4.75% | 29.95% | 29.60% |
|
Tryg Rg 28.05.2025 / 16:55:00 |
169.40 | 11.70% | 15.32% | -0.59% | 6.74% | 9.61% | 20.14% | 3.86% |
|
Nokia N 30.05.2025 / 17:25:00 |
4.573 | 11.61% | 55.93% | -2.58% | 3.91% | -5.25% | 27.90% | -1.18% |
|
Aker BP Rg 30.05.2025 / 16:20:00 |
236.65 | 7.21% | -19.66% | 1.65% | 6.98% | 3.61% | -11.57% | -38.87% |
|
Sandvik Rg 30.05.2025 / 17:25:00 |
210.25 | 6.55% | -3.26% | 2.96% | 2.69% | -9.90% | -8.67% | 25.39% |
|
SEB -A- 30.05.2025 / 17:25:00 |
160.05 | 5.78% | 15.35% | 1.57% | 4.28% | -9.96% | 7.27% | 43.52% |
|
Vestas Wind Br/Rg 28.05.2025 / 16:55:00 |
103.25 | 4.53% | -51.79% | 2.18% | 18.41% | -3.73% | -47.02% | -42.52% |
|
DSV Br/Rg 28.05.2025 / 16:55:00 |
1'552.00 | 1.77% | 31.08% | -1.44% | 8.12% | 6.23% | 52.98% | 35.61% |
|
Volvo -B- Rg 30.05.2025 / 17:25:00 |
266.20 | 0.11% | 2.45% | 0.41% | -0.22% | -20.08% | -5.47% | 54.81% |
|
Nordic 40 30.05.2025 / 17:45:02 |
20'556.25 | -3.69% | -9.42% | 0.62% | 2.32% | -9.62% | -18.67% | 7.00% |
|
Essity Aktie-B Rg 30.05.2025 / 17:25:00 |
280.40 | -4.28% | 13.04% | -0.21% | 0.79% | -7.01% | 4.08% | 12.08% |
|
Assa Abloy Rg-B 30.05.2025 / 17:25:00 |
303.20 | -6.03% | 5.30% | 1.29% | 1.34% | -10.19% | -1.40% | 26.53% |
|
Atlas Copco Rg-A 30.05.2025 / 17:25:00 |
154.48 | -6.30% | -9.10% | -0.91% | 1.71% | -15.54% | -23.03% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 30.05.2025 / 16:20:00 |
236.65 | -0.53% |
238.65 13:55 |
235.60 14:11 |
260.30 16.01.25 |
200.6 07.04.25 |
629'960 |
|
Alfa Laval Rg 30.05.2025 / 17:25:00 |
407.70 | -0.90% |
410.50 13:50 |
404.60 09:10 |
496.75 31.01.25 |
365.2 09.04.25 |
407'608 |
|
Assa Abloy Rg-B 30.05.2025 / 17:25:00 |
303.20 | -0.82% |
306.80 10:10 |
300.20 09:02 |
343.30 31.01.25 |
252.6 07.04.25 |
1'648'565 |
|
Atlas Copco Rg-A 30.05.2025 / 17:25:00 |
154.48 | -2.08% |
156.10 09:48 |
153.55 15:38 |
195.60 28.01.25 |
130.05 07.04.25 |
6'036'188 |
|
Carlsberg -B- 28.05.2025 / 16:55:00 |
943.20 | 0.00% |
953.40 27.05.25 |
663.2 13.01.25 |
85'092 | ||
|
Coloplast -B- 28.05.2025 / 16:55:00 |
634.80 | 0.00% |
850.30 04.02.25 |
625.6 23.05.25 |
131'871 | ||
|
Danske Bank Rg 28.05.2025 / 16:55:00 |
249.10 | 0.00% |
257.90 23.05.25 |
177.4 07.04.25 |
648'153 | ||
|
DNB Bk Rg 30.05.2025 / 16:20:00 |
276.20 | 1.02% |
276.85 15:34 |
273.10 09:00 |
279.85 26.03.25 |
226.1 09.01.25 |
1'377'949 |
|
DSV Br/Rg 28.05.2025 / 16:55:00 |
1'552.00 | 0.00% |
1'608.50 21.05.25 |
1053.75 09.04.25 |
270'698 | ||
|
Epiroc Rg-A 30.05.2025 / 17:25:00 |
214.70 | -0.46% |
216.80 10:11 |
210.80 09:10 |
225.80 30.01.25 |
167.9 07.04.25 |
617'083 |
|
EQT Rg 30.05.2025 / 17:25:00 |
282.60 | 0.57% |
287.60 10:15 |
278.50 09:00 |
384.80 23.01.25 |
214.5 07.04.25 |
1'154'287 |
|
Equinor N 30.05.2025 / 16:20:00 |
241.30 | -1.47% |
244.75 10:34 |
240.20 14:44 |
298.45 13.01.25 |
232.9 05.05.25 |
2'651'970 |
|
Ericsson-B N 30.05.2025 / 17:25:00 |
81.14 | -3.09% |
82.60 09:00 |
81.10 17:22 |
97.68 23.01.25 |
65.96 07.04.25 |
5'938'908 |
|
Essity Aktie-B Rg 30.05.2025 / 17:25:00 |
280.40 | -0.78% |
284.60 09:15 |
280.20 17:20 |
312.40 10.03.25 |
261.45 09.04.25 |
804'468 |
|
Evolution Rg 30.05.2025 / 17:25:00 |
656.20 | 0.68% |
661.80 14:04 |
651.60 09:13 |
899.80 07.01.25 |
639.6 23.05.25 |
504'855 |
|
Fortum Rg 30.05.2025 / 17:25:00 |
15.220 | 0.10% |
15.255 10:33 |
15.110 09:15 |
15.835 11.03.25 |
12.25 09.04.25 |
1'147'511 |
|
Genmab Rg 28.05.2025 / 16:55:00 |
1'387.50 | 0.00% |
1'672.00 06.03.25 |
1157 07.04.25 |
67'827 | ||
|
Hennes & Mauritz-B- 30.05.2025 / 17:25:00 |
137.75 | -0.07% |
138.60 09:45 |
137.00 09:21 |
154.75 29.01.25 |
120.05 07.04.25 |
854'437 |
|
Hexagon Rg-B 30.05.2025 / 17:25:00 |
96.72 | -1.27% |
97.94 10:12 |
95.80 09:10 |
130.55 18.02.25 |
82.8 11.04.25 |
3'010'958 |
|
Kone-B Rg 30.05.2025 / 17:25:00 |
54.90 | -1.33% |
55.54 10:01 |
54.80 15:27 |
57.11 21.05.25 |
45.42 13.01.25 |
499'660 |
|
Kongsberg Gruppe Rg 30.05.2025 / 16:20:00 |
1'809.50 | -0.22% |
1'841.50 11:03 |
1'803.25 09:04 |
1'841.50 30.05.25 |
1080 13.02.25 |
149'810 |
|
Lifco Rg-B 30.05.2025 / 17:25:00 |
387.30 | -0.54% |
391.20 10:09 |
384.20 09:01 |
409.20 18.02.25 |
310 07.04.25 |
252'368 |
|
Nokia N 30.05.2025 / 17:25:00 |
4.573 | -3.91% |
4.715 09:00 |
4.572 17:21 |
5.035 01.04.25 |
4.031 07.04.25 |
16'305'468 |
|
Nordea Bk Rg 30.05.2025 / 17:25:00 |
12.723 | 0.47% |
12.828 16:06 |
12.675 09:02 |
13.320 10.03.25 |
9.652 07.04.25 |
6'125'470 |
|
Nordic 40 30.05.2025 / 17:45:02 |
20'556.25 | -0.63% |
20'685.54 09:00 |
20'550.21 09:10 |
23'361.53 25.02.25 |
17050.637 07.04.25 |