×
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
- 15.09.2025 - 17:20:20
- 19'789.06
- 0.82%
- 160.70
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 15.09.2025 / 16:20:00 |
243.00 | -0.21% | -0.50 | 242.90 | 243.70 | 169'132 | |
|
Alfa Laval Rg 15.09.2025 / 17:05:20 |
436.30 | -0.57% | -2.50 | 436.20 | 436.40 | 200'667 | |
|
Assa Abloy Rg-B 15.09.2025 / 17:04:57 |
340.05 | -0.18% | -0.60 | 340.00 | 340.10 | 455'279 | |
|
Atlas Copco Rg-A 15.09.2025 / 17:04:25 |
156.43 | -0.60% | -0.95 | 156.35 | 156.45 | 1'686'538 | |
|
Carlsberg -B- 15.09.2025 / 16:55:00 |
771.20 | 0.21% | 1.60 | 769.40 | 774.00 | 114'902 | |
|
Coloplast -B- 15.09.2025 / 16:55:00 |
608.80 | -1.23% | -7.60 | 606.60 | 610.00 | 75'635 | |
|
Danske Bank Rg 15.09.2025 / 16:55:00 |
268.20 | 1.65% | 4.35 | 268.10 | 268.10 | 236'102 | |
|
DNB Bk Rg 15.09.2025 / 16:20:00 |
269.40 | 0.79% | 2.10 | 270.00 | 270.00 | 438'844 | |
|
DSV Br/Rg 15.09.2025 / 16:55:00 |
1'371.00 | 0.31% | 4.25 | 1'371.00 | 1'371.00 | 176'605 | |
|
Epiroc Rg-A 15.09.2025 / 17:04:58 |
203.70 | -0.39% | -0.80 | 203.70 | 203.90 | 975'070 | |
|
EQT Rg 15.09.2025 / 17:05:20 |
346.40 | 3.74% | 12.50 | 346.30 | 346.50 | 563'485 | |
|
Equinor N 15.09.2025 / 16:20:00 |
240.45 | -0.43% | -1.05 | 240.50 | 240.50 | 1'404'393 | |
|
Ericsson-B N 15.09.2025 / 17:05:18 |
73.70 | -0.74% | -0.55 | 73.70 | 73.74 | 1'856'983 | |
|
Essity Aktie-B Rg 15.09.2025 / 17:05:22 |
249.15 | -1.21% | -3.05 | 249.10 | 249.20 | 418'807 | |
|
Evolution Rg 15.09.2025 / 17:05:20 |
820.20 | 3.53% | 28.00 | 820.00 | 820.20 | 248'553 | |
|
Fortum Rg 15.09.2025 / 17:04:43 |
15.400 | 0.49% | 0.08 | 15.395 | 15.405 | 270'099 | |
|
Genmab Rg 15.09.2025 / 16:55:00 |
1'775.00 | -1.39% | -25.00 | 1'779.00 | 1'779.00 | 96'183 | |
|
Hennes & Mauritz-B- 15.09.2025 / 17:05:20 |
147.55 | 1.08% | 1.58 | 147.50 | 147.60 | 889'338 | |
|
Hexagon Rg-B 15.09.2025 / 17:04:38 |
108.93 | 0.72% | 0.78 | 108.90 | 108.95 | 1'442'336 | |
|
Kone-B Rg 15.09.2025 / 17:05:16 |
56.28 | -2.26% | -1.30 | 56.26 | 56.30 | 299'721 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Lifco Rg-B 15.09.2025 / 17:04:59 |
329.20 | -1.38% | -4.60 | 329.00 | 329.40 | 185'083 | |
|
Nokia N 15.09.2025 / 17:05:14 |
3.846 | 0.13% | 0.01 | 3.845 | 3.847 | 6'163'700 | |
|
Nordea Bk Rg 15.09.2025 / 17:04:01 |
13.860 | 1.32% | 0.18 | 13.855 | 13.865 | 2'133'227 | |
|
Nordic 40 15.09.2025 / 17:20:22 |
19'788.49 | 0.82% | 160.14 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Telenor Rg 15.09.2025 / 16:20:00 |
170.50 | 34.41% | 46.40% | 2.10% | 2.99% | 9.93% | 25.92% | 59.61% |
|
Nordea Bk Rg 15.09.2025 / 17:04:01 |
13.860 | 30.41% | 21.86% | 2.67% | 2.40% | 14.33% | 33.40% | 40.03% |
|
Danske Bank Rg 15.09.2025 / 16:55:00 |
268.20 | 29.98% | 46.26% | 3.03% | 0.34% | 6.34% | 30.51% | 150.09% |
|
Sandvik Rg 15.09.2025 / 17:04:57 |
255.45 | 26.37% | 14.73% | 3.23% | 8.01% | 22.28% | 23.70% | 47.06% |
|
Swedbank -A- 15.09.2025 / 17:05:02 |
276.45 | 25.83% | 34.93% | 2.01% | 1.95% | 13.07% | 27.31% | 84.36% |
|
Sampo Rg-A 15.09.2025 / 17:05:22 |
9.846 | 25.81% | 24.98% | 0.70% | -0.13% | 7.96% | 17.47% | 19.31% |
|
Kone-B Rg 15.09.2025 / 17:05:16 |
56.28 | 22.59% | 27.50% | 0.18% | 6.51% | 2.14% | 12.92% | 38.02% |
|
Genmab Rg 15.09.2025 / 16:55:00 |
1'775.00 | 20.68% | -16.10% | 1.82% | 17.98% | 31.38% | -0.25% | -34.28% |
|
SEB -A- 15.09.2025 / 17:05:23 |
181.80 | 19.13% | 29.90% | 3.06% | 2.05% | 11.91% | 15.96% | 63.09% |
|
DNB Bk Rg 15.09.2025 / 16:20:00 |
269.40 | 18.17% | 23.75% | 2.53% | 1.07% | -0.81% | 25.54% | 45.35% |
|
Telia Company Rg 15.09.2025 / 17:05:14 |
35.88 | 17.80% | 40.23% | 0.66% | 1.16% | 2.15% | 8.15% | 0.81% |
|
Vestas Wind Br/Rg 15.09.2025 / 16:55:00 |
117.15 | 15.76% | -46.60% | -6.32% | -11.35% | 15.70% | -26.44% | -37.63% |
|
Fortum Rg 15.09.2025 / 17:04:43 |
15.400 | 13.10% | 17.34% | 4.12% | 2.02% | -4.85% | 10.10% | 50.32% |
|
Carlsberg -B- 15.09.2025 / 16:55:00 |
771.20 | 11.60% | -9.12% | 0.13% | 2.61% | -15.10% | -3.24% | -20.46% |
|
Tryg Rg 15.09.2025 / 16:55:00 |
167.25 | 10.25% | 13.82% | 1.18% | 0.51% | 0.33% | 5.79% | -2.22% |
|
Aker BP Rg 15.09.2025 / 16:20:00 |
243.00 | 9.73% | -17.76% | 0.19% | 0.89% | -13.28% | 6.02% | -28.76% |
|
EQT Rg 15.09.2025 / 17:05:20 |
346.40 | 9.19% | 17.16% | 4.43% | 2.39% | 24.69% | -1.81% | 22.62% |
|
Epiroc Rg-A 15.09.2025 / 17:04:58 |
203.70 | 6.45% | 1.34% | 0.84% | 5.42% | -0.39% | 5.27% | 18.83% |
|
Sv Handbk Rg-A 15.09.2025 / 17:05:20 |
120.43 | 4.98% | 9.44% | 0.35% | -2.49% | -1.81% | 15.35% | 31.13% |
|
Assa Abloy Rg-B 15.09.2025 / 17:04:57 |
340.05 | 4.72% | 17.34% | -1.18% | 2.36% | 16.96% | 3.45% | 49.80% |
|
Lifco Rg-B 15.09.2025 / 17:04:59 |
329.20 | 4.38% | 34.81% | -1.91% | -3.80% | -13.05% | -0.69% | 84.06% |
|
Hexagon Rg-B 15.09.2025 / 17:04:38 |
108.93 | 2.61% | -10.58% | -2.11% | 2.13% | 18.27% | 9.78% | -7.68% |
|
Volvo -B- Rg 15.09.2025 / 17:05:16 |
273.05 | 1.98% | 4.36% | -0.38% | -5.68% | 6.37% | 7.25% | 58.20% |
|
Novonesis Br/Rg-B 15.09.2025 / 16:55:00 |
403.90 | -1.21% | 8.19% | -0.54% | -2.46% | -13.99% | -13.72% | -4.93% |
|
Hennes & Mauritz-B- 15.09.2025 / 17:05:20 |
147.55 | -1.67% | -17.23% | -0.15% | 2.43% | 18.23% | -13.56% | 24.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 15.09.2025 / 16:20:00 |
243.00 | -0.21% |
245.10 09:00 |
241.90 16:08 |
288.00 19.06.25 |
200.6 07.04.25 |
169'132 |
|
Alfa Laval Rg 15.09.2025 / 17:05:20 |
436.30 | -0.57% |
441.80 09:50 |
435.25 15:41 |
496.75 31.01.25 |
39.0435 27.08.25 |
200'667 |
|
Assa Abloy Rg-B 15.09.2025 / 17:04:57 |
340.05 | -0.18% |
342.50 10:19 |
338.90 16:09 |
345.70 09.09.25 |
252.6 07.04.25 |
455'279 |
|
Atlas Copco Rg-A 15.09.2025 / 17:04:25 |
156.43 | -0.60% |
158.05 09:00 |
155.70 15:42 |
195.60 28.01.25 |
130.05 07.04.25 |
1'686'538 |
|
Carlsberg -B- 15.09.2025 / 16:55:00 |
771.20 | 0.21% |
778.50 14:29 |
770.00 09:02 |
958.80 04.06.25 |
663.2 13.01.25 |
114'902 |
|
Coloplast -B- 15.09.2025 / 16:55:00 |
608.80 | -1.23% |
618.80 14:04 |
608.20 16:17 |
850.30 04.02.25 |
578.6 15.07.25 |
75'635 |
|
Danske Bank Rg 15.09.2025 / 16:55:00 |
268.20 | 1.65% |
268.30 16:33 |
265.10 09:00 |
276.00 25.08.25 |
177.4 07.04.25 |
236'102 |
|
DNB Bk Rg 15.09.2025 / 16:20:00 |
269.40 | 0.79% |
270.40 13:53 |
266.90 09:18 |
284.50 09.07.25 |
226.1 09.01.25 |
438'844 |
|
DSV Br/Rg 15.09.2025 / 16:55:00 |
1'371.00 | 0.31% |
1'394.25 09:34 |
1'364.50 09:00 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
176'605 |
|
Epiroc Rg-A 15.09.2025 / 17:04:58 |
203.70 | -0.39% |
207.30 10:19 |
202.10 16:54 |
225.80 30.01.25 |
167.9 07.04.25 |
975'070 |
|
EQT Rg 15.09.2025 / 17:05:20 |
346.40 | 3.74% |
348.50 16:23 |
336.50 09:00 |
384.80 23.01.25 |
214.5 07.04.25 |
563'485 |
|
Equinor N 15.09.2025 / 16:20:00 |
240.45 | -0.43% |
241.70 09:00 |
239.40 15:45 |
298.45 13.01.25 |
232.9 05.05.25 |
1'404'393 |
|
Ericsson-B N 15.09.2025 / 17:05:18 |
73.70 | -0.74% |
74.40 09:03 |
73.60 15:30 |
97.68 23.01.25 |
65.96 07.04.25 |
1'856'983 |
|
Essity Aktie-B Rg 15.09.2025 / 17:05:22 |
249.15 | -1.21% |
253.10 09:00 |
248.90 17:04 |
312.40 10.03.25 |
239 01.08.25 |
418'807 |
|
Evolution Rg 15.09.2025 / 17:05:20 |
820.20 | 3.53% |
831.20 10:18 |
804.80 09:15 |
899.80 07.01.25 |
639.6 23.05.25 |
248'553 |
|
Fortum Rg 15.09.2025 / 17:04:43 |
15.400 | 0.49% |
15.413 16:30 |
15.250 09:19 |
16.905 28.07.25 |
12.25 09.04.25 |
270'099 |
|
Genmab Rg 15.09.2025 / 16:55:00 |
1'775.00 | -1.39% |
1'800.00 14:49 |
1'771.00 10:03 |
1'834.00 11.09.25 |
1157 07.04.25 |
96'183 |
|
Hennes & Mauritz-B- 15.09.2025 / 17:05:20 |
147.55 | 1.08% |
147.95 16:46 |
146.25 09:39 |
154.75 29.01.25 |
120.05 07.04.25 |
889'338 |
|
Hexagon Rg-B 15.09.2025 / 17:04:38 |
108.93 | 0.72% |
109.85 10:19 |
108.35 15:42 |
130.55 18.02.25 |
82.8 11.04.25 |
1'442'336 |
|
Kone-B Rg 15.09.2025 / 17:05:16 |
56.28 | -2.26% |
57.50 10:17 |
56.14 16:11 |
57.92 12.09.25 |
45.42 13.01.25 |
299'721 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
Lifco Rg-B 15.09.2025 / 17:04:59 |
329.20 | -1.38% |
336.60 09:47 |
329.20 17:03 |
409.20 18.02.25 |
310 07.04.25 |
185'083 |
|
Nokia N 15.09.2025 / 17:05:14 |
3.846 | 0.13% |
3.860 16:30 |
3.812 11:58 |
5.035 01.04.25 |
3.458 01.08.25 |
6'163'700 |
|
Nordea Bk Rg 15.09.2025 / 17:04:01 |
13.860 | 1.32% |
13.893 14:12 |
13.690 09:22 |
13.893 15.09.25 |
9.652 07.04.25 |
2'133'227 |
|
Nordic 40 15.09.2025 / 17:20:22 |
19'788.49 | 0.82% |
19'900.17 14:04 |
19'628.35 09:00 |
23'361.53 25.02.25 |
17050.637 07.04.25 |