×
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
- 11.07.2025 - 17:30:05
- 20'291.47
- -1.81%
- -374.20
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 11.07.2025 / 16:20:00 |
266.90 | 1.41% | 3.70 | 266.80 | 266.80 | 0 | |
|
Alfa Laval Rg 11.07.2025 / 17:25:00 |
419.00 | -0.71% | -3.00 | 418.90 | 419.10 | 0 | |
|
Assa Abloy Rg-B 11.07.2025 / 17:25:00 |
303.20 | -1.27% | -3.90 | 303.30 | 303.30 | 0 | |
|
Atlas Copco Rg-A 11.07.2025 / 17:25:00 |
160.70 | -1.71% | -2.80 | 160.65 | 160.65 | 0 | |
|
Carlsberg -B- 11.07.2025 / 16:55:00 |
904.60 | -0.35% | -3.20 | 906.80 | 906.80 | 0 | |
|
Coloplast -B- 11.07.2025 / 16:55:00 |
601.00 | -2.15% | -13.20 | 600.20 | 600.20 | 0 | |
|
Danske Bank Rg 11.07.2025 / 16:55:00 |
260.60 | -1.70% | -4.50 | 260.60 | 260.60 | 0 | |
|
DNB Bk Rg 11.07.2025 / 16:20:00 |
261.60 | -7.82% | -22.20 | 259.40 | 259.40 | 0 | |
|
DSV Br/Rg 11.07.2025 / 16:55:00 |
1'558.75 | -0.34% | -5.25 | 1'552.00 | 1'552.00 | 0 | |
|
Epiroc Rg-A 11.07.2025 / 17:25:00 |
215.60 | -1.15% | -2.50 | 216.00 | 216.00 | 0 | |
|
EQT Rg 11.07.2025 / 17:25:00 |
337.80 | -1.03% | -3.50 | 337.40 | 337.40 | 0 | |
|
Equinor N 11.07.2025 / 16:20:00 |
272.50 | 1.49% | 4.00 | 272.90 | 272.90 | 0 | |
|
Ericsson-B N 11.07.2025 / 17:25:00 |
77.30 | -1.45% | -1.14 | 77.40 | 77.40 | 0 | |
|
Essity Aktie-B Rg 11.07.2025 / 17:25:00 |
262.25 | -1.89% | -5.05 | 262.30 | 262.60 | 0 | |
|
Evolution Rg 11.07.2025 / 17:25:00 |
769.30 | -0.30% | -2.30 | 768.60 | 768.60 | 0 | |
|
Fortum Rg 11.07.2025 / 17:25:00 |
15.535 | 0.39% | 0.06 | 15.510 | 15.540 | 0 | |
|
Genmab Rg 11.07.2025 / 16:55:00 |
1'373.00 | -1.47% | -20.50 | 1'378.00 | 1'378.00 | 0 | |
|
Hennes & Mauritz-B- 11.07.2025 / 17:25:00 |
135.75 | -2.09% | -2.90 | 135.70 | 135.85 | 0 | |
|
Hexagon Rg-B 11.07.2025 / 17:25:00 |
98.78 | -1.27% | -1.27 | 98.78 | 98.78 | 0 | |
|
Kone-B Rg 11.07.2025 / 17:25:00 |
55.78 | -0.27% | -0.15 | 55.70 | 55.70 | 0 | |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Lifco Rg-B 11.07.2025 / 17:25:00 |
400.40 | -0.50% | -2.00 | 400.40 | 400.80 | 0 | |
|
Nokia N 11.07.2025 / 17:25:00 |
4.258 | -2.28% | -0.10 | 4.270 | 4.270 | 0 | |
|
Nordea Bk Rg 11.07.2025 / 17:25:00 |
12.638 | -2.68% | -0.35 | 12.660 | 12.660 | 0 | |
|
Nordic 40 11.07.2025 / 17:30:05 |
20'291.47 | -1.81% | -374.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Carlsberg -B- 11.07.2025 / 16:55:00 |
904.60 | 31.64% | 7.20% | -0.64% | -2.71% | 1.61% | 4.47% | -3.62% |
|
Danske Bank Rg 11.07.2025 / 16:55:00 |
260.60 | 30.59% | 46.95% | 0.93% | 1.52% | 23.33% | 26.75% | 160.41% |
|
Lifco Rg-B 11.07.2025 / 17:25:00 |
400.40 | 25.83% | 62.52% | 3.30% | 2.30% | 15.43% | 23.89% | 132.20% |
|
DNB Bk Rg 11.07.2025 / 16:20:00 |
261.60 | 25.46% | 31.39% | -6.15% | -6.37% | 9.28% | 20.22% | 57.49% |
|
Nordea Bk Rg 11.07.2025 / 17:25:00 |
12.638 | 23.78% | 15.67% | 1.08% | 1.92% | 14.51% | 14.99% | 46.41% |
|
Telenor Rg 11.07.2025 / 16:20:00 |
156.60 | 22.91% | 33.88% | -0.06% | 2.29% | 4.73% | 27.16% | 17.17% |
|
Kone-B Rg 11.07.2025 / 17:25:00 |
55.78 | 19.08% | 23.85% | 1.05% | -0.55% | 7.76% | 16.89% | 19.05% |
|
Aker BP Rg 11.07.2025 / 16:20:00 |
266.90 | 18.61% | -11.11% | 1.70% | -1.84% | 19.94% | -0.56% | -20.65% |
|
Swedbank -A- 11.07.2025 / 17:25:00 |
250.30 | 18.25% | 26.81% | -0.52% | 1.27% | 17.60% | 13.46% | 92.35% |
|
Sandvik Rg 11.07.2025 / 17:25:00 |
229.90 | 18.14% | 7.26% | 3.70% | 9.19% | 25.17% | 4.52% | 59.31% |
|
Sampo Rg-A 11.07.2025 / 17:25:00 |
9.440 | 17.55% | 16.78% | 2.24% | 3.60% | 4.11% | 17.88% | 19.62% |
|
Fortum Rg 11.07.2025 / 17:25:00 |
15.535 | 14.21% | 18.49% | -0.92% | -2.88% | 14.16% | 12.37% | 19.22% |
|
Epiroc Rg-A 11.07.2025 / 17:25:00 |
215.60 | 13.53% | 8.08% | 2.30% | 1.60% | 13.83% | -0.23% | 28.16% |
|
Novonesis Br/Rg-B 11.07.2025 / 16:55:00 |
454.00 | 12.30% | 22.99% | -0.79% | -6.41% | 11.64% | 5.34% | 4.01% |
|
Sv Handbk Rg-A 11.07.2025 / 17:25:00 |
125.20 | 12.21% | 16.98% | -1.40% | -0.44% | 13.06% | 21.26% | 38.32% |
|
EQT Rg 11.07.2025 / 17:25:00 |
337.80 | 11.61% | 19.75% | 5.30% | 22.13% | 36.19% | -2.14% | 52.16% |
|
SEB -A- 11.07.2025 / 17:25:00 |
165.30 | 11.46% | 21.54% | 0.12% | 1.35% | 17.03% | 4.09% | 58.78% |
|
Vestas Wind Br/Rg 11.07.2025 / 16:55:00 |
105.65 | 9.79% | -49.36% | -4.73% | -2.15% | 23.55% | -37.19% | -36.53% |
|
Telia Company Rg 11.07.2025 / 17:25:00 |
33.13 | 9.36% | 30.18% | -4.18% | -6.32% | -5.80% | 16.72% | -17.19% |
|
Tryg Rg 11.07.2025 / 16:55:00 |
163.20 | 6.63% | 10.07% | 0.09% | -0.85% | 6.94% | 6.60% | -0.03% |
|
Volvo -B- Rg 11.07.2025 / 17:25:00 |
272.65 | 3.21% | 5.62% | 3.91% | 3.20% | 9.60% | -1.00% | 63.65% |
|
DSV Br/Rg 11.07.2025 / 16:55:00 |
1'558.75 | 2.56% | 32.09% | 3.54% | -2.33% | 27.41% | 31.65% | 49.31% |
|
Nokia N 11.07.2025 / 17:25:00 |
4.258 | 2.19% | 42.78% | -2.87% | -5.45% | -3.94% | 16.01% | -5.37% |
|
Equinor N 11.07.2025 / 16:20:00 |
272.50 | 1.44% | -16.68% | 4.29% | -0.18% | 8.75% | -5.93% | -19.79% |
|
Atlas Copco Rg-A 11.07.2025 / 17:25:00 |
160.70 | -2.88% | -5.79% | 2.65% | 5.07% | 9.73% | -20.17% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 11.07.2025 / 16:20:00 |
266.90 | 1.41% |
267.00 16:15 |
263.60 09:02 |
288.00 19.06.25 |
200.6 07.04.25 |
291'391 |
|
Alfa Laval Rg 11.07.2025 / 17:25:00 |
419.00 | -0.71% |
424.20 09:06 |
417.00 12:15 |
496.75 31.01.25 |
365.2 09.04.25 |
337'261 |
|
Assa Abloy Rg-B 11.07.2025 / 17:25:00 |
303.20 | -1.27% |
307.10 10:02 |
302.65 17:14 |
343.30 31.01.25 |
252.6 07.04.25 |
990'247 |
|
Atlas Copco Rg-A 11.07.2025 / 17:25:00 |
160.70 | -1.71% |
162.95 09:09 |
160.50 17:23 |
195.60 28.01.25 |
130.05 07.04.25 |
3'078'351 |
|
Carlsberg -B- 11.07.2025 / 16:55:00 |
904.60 | -0.35% |
911.20 09:02 |
900.60 14:54 |
958.80 04.06.25 |
663.2 13.01.25 |
105'474 |
|
Coloplast -B- 11.07.2025 / 16:55:00 |
601.00 | -2.15% |
615.20 09:00 |
599.80 15:33 |
850.30 04.02.25 |
583.4 01.07.25 |
145'452 |
|
Danske Bank Rg 11.07.2025 / 16:55:00 |
260.60 | -1.70% |
265.20 09:07 |
259.55 15:53 |
266.20 10.07.25 |
177.4 07.04.25 |
307'476 |
|
DNB Bk Rg 11.07.2025 / 16:20:00 |
261.60 | -7.82% |
268.60 09:00 |
258.85 16:05 |
284.50 09.07.25 |
226.1 09.01.25 |
4'100'575 |
|
DSV Br/Rg 11.07.2025 / 16:55:00 |
1'558.75 | -0.34% |
1'565.00 09:42 |
1'548.50 14:22 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
116'490 |
|
Epiroc Rg-A 11.07.2025 / 17:25:00 |
215.60 | -1.15% |
218.70 09:01 |
215.20 16:54 |
225.80 30.01.25 |
167.9 07.04.25 |
495'541 |
|
EQT Rg 11.07.2025 / 17:25:00 |
337.80 | -1.03% |
339.50 10:56 |
335.20 09:08 |
384.80 23.01.25 |
214.5 07.04.25 |
471'348 |
|
Equinor N 11.07.2025 / 16:20:00 |
272.50 | 1.49% |
272.90 16:15 |
268.90 09:00 |
298.45 13.01.25 |
232.9 05.05.25 |
1'049'898 |
|
Ericsson-B N 11.07.2025 / 17:25:00 |
77.30 | -1.45% |
78.30 09:27 |
77.10 16:51 |
97.68 23.01.25 |
65.96 07.04.25 |
3'431'616 |
|
Essity Aktie-B Rg 11.07.2025 / 17:25:00 |
262.25 | -1.89% |
266.60 09:00 |
262.25 17:24 |
312.40 10.03.25 |
255.5 26.06.25 |
328'391 |
|
Evolution Rg 11.07.2025 / 17:25:00 |
769.30 | -0.30% |
778.30 10:14 |
768.40 17:13 |
899.80 07.01.25 |
639.6 23.05.25 |
253'190 |
|
Fortum Rg 11.07.2025 / 17:25:00 |
15.535 | 0.39% |
15.610 10:48 |
15.440 09:03 |
16.215 16.06.25 |
12.25 09.04.25 |
327'727 |
|
Genmab Rg 11.07.2025 / 16:55:00 |
1'373.00 | -1.47% |
1'425.75 09:07 |
1'373.00 16:54 |
1'672.00 06.03.25 |
1157 07.04.25 |
54'104 |
|
Hennes & Mauritz-B- 11.07.2025 / 17:25:00 |
135.75 | -2.09% |
138.15 09:45 |
135.50 16:52 |
154.75 29.01.25 |
120.05 07.04.25 |
1'159'752 |
|
Hexagon Rg-B 11.07.2025 / 17:25:00 |
98.78 | -1.27% |
99.44 09:00 |
98.58 09:13 |
130.55 18.02.25 |
82.8 11.04.25 |
2'317'034 |
|
Kone-B Rg 11.07.2025 / 17:25:00 |
55.78 | -0.27% |
56.04 09:46 |
55.66 11:14 |
57.11 21.05.25 |
45.42 13.01.25 |
359'898 |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Lifco Rg-B 11.07.2025 / 17:25:00 |
400.40 | -0.50% |
402.30 15:30 |
398.60 09:13 |
409.20 18.02.25 |
310 07.04.25 |
118'354 |
|
Nokia N 11.07.2025 / 17:25:00 |
4.258 | -2.28% |
4.331 09:00 |
4.250 09:02 |
5.035 01.04.25 |
4.031 07.04.25 |
3'957'296 |
|
Nordea Bk Rg 11.07.2025 / 17:25:00 |
12.638 | -2.68% |
12.910 09:00 |
12.620 16:02 |
13.320 10.03.25 |
9.652 07.04.25 |
2'118'994 |
|
Nordic 40 11.07.2025 / 17:30:05 |
20'291.47 | -1.81% |
20'672.40 09:00 |
20'277.94 16:54 |
23'361.53 25.02.25 |
17050.637 07.04.25 |