×
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
- 18.09.2025 - 13:20:44
- 20'091.20
- 1.53%
- 303.73
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 18.09.2025 / 13:05:11 |
248.30 | 0.83% | 2.05 | 248.20 | 248.40 | 188'122 | |
|
Alfa Laval Rg 18.09.2025 / 13:05:32 |
431.80 | 0.44% | 1.90 | 431.80 | 432.00 | 93'294 | |
|
Assa Abloy Rg-B 18.09.2025 / 13:05:40 |
333.90 | -0.01% | -0.05 | 333.80 | 334.00 | 300'045 | |
|
Atlas Copco Rg-A 18.09.2025 / 13:05:42 |
159.10 | 2.65% | 4.10 | 159.05 | 159.15 | 1'268'541 | |
|
Carlsberg -B- 18.09.2025 / 13:05:45 |
757.80 | -0.68% | -5.20 | 757.60 | 758.00 | 40'748 | |
|
Coloplast -B- 18.09.2025 / 13:05:44 |
593.40 | 1.14% | 6.70 | 592.80 | 593.80 | 23'390 | |
|
Danske Bank Rg 18.09.2025 / 13:05:30 |
267.25 | 0.58% | 1.55 | 267.20 | 267.30 | 103'637 | |
|
DNB Bk Rg 18.09.2025 / 13:05:03 |
266.00 | 0.04% | 0.10 | 265.90 | 266.10 | 664'773 | |
|
DSV Br/Rg 18.09.2025 / 13:05:38 |
1'382.50 | -0.36% | -5.00 | 1'382.00 | 1'383.00 | 54'945 | |
|
Epiroc Rg-A 18.09.2025 / 13:05:40 |
203.30 | 1.42% | 2.85 | 203.20 | 203.40 | 123'983 | |
|
EQT Rg 18.09.2025 / 13:05:40 |
340.10 | 2.44% | 8.10 | 339.90 | 340.20 | 334'013 | |
|
Equinor N 18.09.2025 / 13:04:32 |
243.10 | 0.35% | 0.85 | 243.00 | 243.20 | 357'475 | |
|
Ericsson-B N 18.09.2025 / 13:04:07 |
75.18 | 0.80% | 0.60 | 75.18 | 75.22 | 551'416 | |
|
Essity Aktie-B Rg 18.09.2025 / 13:05:44 |
244.35 | -1.51% | -3.75 | 244.30 | 244.40 | 333'925 | |
|
Evolution Rg 18.09.2025 / 13:05:44 |
812.70 | 1.31% | 10.50 | 812.40 | 812.80 | 120'940 | |
|
Fortum Rg 18.09.2025 / 13:05:13 |
15.290 | -1.13% | -0.18 | 15.270 | 15.290 | 114'877 | |
|
Genmab Rg 18.09.2025 / 13:05:43 |
1'778.50 | 0.41% | 7.25 | 1'778.00 | 1'780.50 | 19'781 | |
|
Hennes & Mauritz-B- 18.09.2025 / 13:05:33 |
155.85 | 0.78% | 1.20 | 155.80 | 155.90 | 485'332 | |
|
Hexagon Rg-B 18.09.2025 / 13:05:32 |
113.60 | 3.34% | 3.68 | 113.55 | 113.65 | 1'074'556 | |
|
Kone-B Rg 18.09.2025 / 13:05:33 |
57.12 | 2.18% | 1.22 | 57.10 | 57.14 | 544'350 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Lifco Rg-B 18.09.2025 / 13:03:54 |
325.60 | 1.31% | 4.20 | 325.60 | 325.80 | 56'635 | |
|
Nokia N 18.09.2025 / 13:05:40 |
3.956 | 0.09% | 0.00 | 3.955 | 3.957 | 4'443'708 | |
|
Nordea Bk Rg 18.09.2025 / 13:05:21 |
13.760 | 0.33% | 0.05 | 13.755 | 13.765 | 671'133 | |
|
Nordic 40 18.09.2025 / 13:20:45 |
20'092.30 | 1.54% | 304.84 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Telenor Rg 18.09.2025 / 13:05:36 |
165.30 | 31.93% | 43.70% | -3.05% | -0.21% | 7.93% | 24.10% | 62.21% |
|
Danske Bank Rg 18.09.2025 / 13:05:30 |
267.25 | 30.89% | 47.28% | 1.69% | -2.99% | 4.56% | 29.17% | 156.11% |
|
Nordea Bk Rg 18.09.2025 / 13:05:21 |
13.760 | 30.74% | 22.17% | 0.97% | 3.15% | 10.66% | 28.84% | 50.01% |
|
Sandvik Rg 18.09.2025 / 13:05:35 |
257.30 | 27.73% | 15.97% | 3.29% | 7.66% | 20.07% | 17.65% | 62.79% |
|
Swedbank -A- 18.09.2025 / 13:05:36 |
274.40 | 26.54% | 35.70% | 1.07% | -0.35% | 11.07% | 24.39% | 81.43% |
|
Sampo Rg-A 18.09.2025 / 13:05:31 |
9.680 | 24.55% | 23.73% | -2.24% | -2.40% | 7.06% | 15.90% | 17.38% |
|
SEB -A- 18.09.2025 / 13:05:01 |
179.90 | 19.89% | 30.73% | 0.24% | 0.71% | 10.30% | 14.01% | 64.51% |
|
Kone-B Rg 18.09.2025 / 13:05:33 |
57.12 | 19.01% | 23.78% | -0.31% | 6.39% | 3.40% | 16.76% | 29.90% |
|
Genmab Rg 18.09.2025 / 13:05:43 |
1'778.50 | 18.76% | -17.44% | -2.68% | 12.85% | 34.68% | 0.79% | -33.96% |
|
Telia Company Rg 18.09.2025 / 13:05:18 |
36.14 | 18.32% | 40.85% | -0.44% | 0.65% | 6.26% | 8.27% | 2.38% |
|
Vestas Wind Br/Rg 18.09.2025 / 13:05:13 |
116.30 | 18.29% | -45.44% | -0.85% | -14.64% | 9.51% | -28.41% | -28.21% |
|
DNB Bk Rg 18.09.2025 / 13:05:03 |
266.00 | 17.55% | 23.10% | 0.00% | -2.88% | -3.06% | 21.88% | 46.90% |
|
Fortum Rg 18.09.2025 / 13:05:13 |
15.290 | 14.13% | 18.42% | 0.96% | 0.44% | -2.55% | 8.32% | 40.21% |
|
Aker BP Rg 18.09.2025 / 13:05:11 |
248.30 | 10.97% | -16.84% | 1.64% | -1.47% | -2.78% | 8.19% | -28.20% |
|
Carlsberg -B- 18.09.2025 / 13:05:45 |
757.80 | 10.64% | -9.90% | -2.23% | -2.92% | -14.87% | -4.05% | -17.42% |
|
Tryg Rg 18.09.2025 / 13:03:13 |
163.50 | 9.33% | 12.87% | -0.70% | -3.31% | 0.00% | 4.11% | -0.09% |
|
EQT Rg 18.09.2025 / 13:05:40 |
340.10 | 8.57% | 16.49% | 0.77% | 0.95% | 9.90% | -6.18% | 34.58% |
|
Sv Handbk Rg-A 18.09.2025 / 13:05:26 |
120.18 | 6.34% | 10.86% | 0.12% | -4.68% | -3.67% | 12.10% | 30.66% |
|
Epiroc Rg-A 18.09.2025 / 13:05:40 |
203.30 | 4.35% | -0.67% | 0.82% | 3.25% | -1.98% | 1.14% | 25.64% |
|
Hexagon Rg-B 18.09.2025 / 13:05:32 |
113.60 | 4.29% | -9.12% | 4.39% | 6.14% | 22.02% | 9.97% | 1.04% |
|
Hennes & Mauritz-B- 18.09.2025 / 13:05:33 |
155.85 | 4.18% | -12.31% | 5.34% | 9.50% | 15.74% | -12.77% | 42.37% |
|
Volvo -B- Rg 18.09.2025 / 13:05:40 |
277.55 | 2.71% | 5.10% | 1.11% | -5.55% | 7.45% | 4.89% | 65.87% |
|
Assa Abloy Rg-B 18.09.2025 / 13:05:40 |
333.90 | 2.66% | 15.04% | -1.72% | -0.55% | 14.51% | -1.43% | 57.44% |
|
Lifco Rg-B 18.09.2025 / 13:03:54 |
325.60 | 0.50% | 29.81% | -2.40% | -6.28% | -15.47% | -1.81% | 95.68% |
|
Novonesis Br/Rg-B 18.09.2025 / 13:05:35 |
396.70 | -2.21% | 7.09% | -1.61% | 2.16% | -13.85% | -12.52% | 1.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 18.09.2025 / 13:05:11 |
248.30 | 0.83% |
248.75 12:27 |
246.00 09:02 |
288.00 19.06.25 |
200.6 07.04.25 |
188'122 |
|
Alfa Laval Rg 18.09.2025 / 13:05:32 |
431.80 | 0.44% |
437.10 09:22 |
430.30 12:58 |
496.75 31.01.25 |
39.0435 27.08.25 |
93'294 |
|
Assa Abloy Rg-B 18.09.2025 / 13:05:40 |
333.90 | -0.01% |
336.60 09:22 |
332.90 13:00 |
345.70 09.09.25 |
252.6 07.04.25 |
300'045 |
|
Atlas Copco Rg-A 18.09.2025 / 13:05:42 |
159.10 | 2.65% |
159.15 13:05 |
155.78 09:00 |
195.60 28.01.25 |
130.05 07.04.25 |
1'268'541 |
|
Carlsberg -B- 18.09.2025 / 13:05:45 |
757.80 | -0.68% |
763.40 09:59 |
756.00 09:14 |
958.80 04.06.25 |
663.2 13.01.25 |
40'748 |
|
Coloplast -B- 18.09.2025 / 13:05:44 |
593.40 | 1.14% |
595.40 09:56 |
585.80 09:31 |
850.30 04.02.25 |
578.6 15.07.25 |
23'390 |
|
Danske Bank Rg 18.09.2025 / 13:05:30 |
267.25 | 0.58% |
268.70 09:37 |
266.30 11:55 |
276.00 25.08.25 |
177.4 07.04.25 |
103'637 |
|
DNB Bk Rg 18.09.2025 / 13:05:03 |
266.00 | 0.04% |
268.00 09:53 |
263.30 10:07 |
284.50 09.07.25 |
226.1 09.01.25 |
664'773 |
|
DSV Br/Rg 18.09.2025 / 13:05:38 |
1'382.50 | -0.36% |
1'389.50 11:35 |
1'374.25 10:42 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
54'945 |
|
Epiroc Rg-A 18.09.2025 / 13:05:40 |
203.30 | 1.42% |
203.90 09:53 |
201.25 09:04 |
225.80 30.01.25 |
167.9 07.04.25 |
123'983 |
|
EQT Rg 18.09.2025 / 13:05:40 |
340.10 | 2.44% |
343.65 10:16 |
335.20 09:00 |
384.80 23.01.25 |
214.5 07.04.25 |
334'013 |
|
Equinor N 18.09.2025 / 13:04:32 |
243.10 | 0.35% |
244.50 10:23 |
242.10 09:00 |
298.45 13.01.25 |
232.9 05.05.25 |
357'475 |
|
Ericsson-B N 18.09.2025 / 13:04:07 |
75.18 | 0.80% |
75.39 11:51 |
74.76 10:24 |
97.68 23.01.25 |
65.96 07.04.25 |
551'416 |
|
Essity Aktie-B Rg 18.09.2025 / 13:05:44 |
244.35 | -1.51% |
248.00 09:00 |
244.20 12:58 |
312.40 10.03.25 |
239 01.08.25 |
333'925 |
|
Evolution Rg 18.09.2025 / 13:05:44 |
812.70 | 1.31% |
815.60 10:12 |
804.20 09:00 |
899.80 07.01.25 |
639.6 23.05.25 |
120'940 |
|
Fortum Rg 18.09.2025 / 13:05:13 |
15.290 | -1.13% |
15.515 09:00 |
15.290 13:04 |
16.905 28.07.25 |
12.25 09.04.25 |
114'877 |
|
Genmab Rg 18.09.2025 / 13:05:43 |
1'778.50 | 0.41% |
1'791.00 10:02 |
1'770.00 09:03 |
1'834.00 11.09.25 |
1157 07.04.25 |
19'781 |
|
Hennes & Mauritz-B- 18.09.2025 / 13:05:33 |
155.85 | 0.78% |
156.35 11:50 |
153.95 09:01 |
156.35 18.09.25 |
120.05 07.04.25 |
485'332 |
|
Hexagon Rg-B 18.09.2025 / 13:05:32 |
113.60 | 3.34% |
114.10 12:16 |
110.75 09:34 |
130.55 18.02.25 |
82.8 11.04.25 |
1'074'556 |
|
Kone-B Rg 18.09.2025 / 13:05:33 |
57.12 | 2.18% |
58.80 09:01 |
56.84 12:00 |
58.80 18.09.25 |
45.42 13.01.25 |
544'350 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
Lifco Rg-B 18.09.2025 / 13:03:54 |
325.60 | 1.31% |
326.80 10:14 |
322.80 09:12 |
409.20 18.02.25 |
310 07.04.25 |
56'635 |
|
Nokia N 18.09.2025 / 13:05:40 |
3.956 | 0.09% |
3.982 11:03 |
3.933 09:44 |
5.035 01.04.25 |
3.458 01.08.25 |
4'443'708 |
|
Nordea Bk Rg 18.09.2025 / 13:05:21 |
13.760 | 0.33% |
13.850 11:13 |
13.723 11:55 |
13.905 16.09.25 |
9.652 07.04.25 |
671'133 |
|
Nordic 40 18.09.2025 / 13:20:45 |
20'092.30 | 1.54% |
20'098.97 13:17 |
19'787.47 09:00 |
23'361.53 25.02.25 |
17050.637 07.04.25 |