×
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
- 20.08.2025 - 17:17:25
- 19'470.21
- -0.15%
- -29.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 20.08.2025 / 16:20:00 |
245.65 | 1.61% | 3.90 | 246.00 | 246.00 | 270'508 | |
|
Alfa Laval Rg 20.08.2025 / 17:02:07 |
437.40 | -0.57% | -2.50 | 437.30 | 437.40 | 231'705 | |
|
Assa Abloy Rg-B 20.08.2025 / 17:02:20 |
335.80 | -1.06% | -3.60 | 335.70 | 335.90 | 566'337 | |
|
Atlas Copco Rg-A 20.08.2025 / 17:02:21 |
149.23 | -2.24% | -3.43 | 149.20 | 149.25 | 2'642'755 | |
|
Carlsberg -B- 20.08.2025 / 16:55:00 |
778.20 | 0.86% | 6.60 | 777.80 | 777.80 | 129'950 | |
|
Coloplast -B- 20.08.2025 / 16:55:00 |
627.20 | 4.22% | 25.40 | 630.60 | 630.60 | 192'078 | |
|
Danske Bank Rg 20.08.2025 / 16:55:00 |
272.70 | 0.26% | 0.70 | 272.50 | 272.50 | 256'384 | |
|
DNB Bk Rg 20.08.2025 / 16:20:00 |
271.80 | 0.80% | 2.15 | 271.40 | 271.40 | 647'597 | |
|
DSV Br/Rg 20.08.2025 / 16:55:00 |
1'485.50 | -0.40% | -6.00 | 1'485.00 | 1'485.00 | 106'116 | |
|
Epiroc Rg-A 20.08.2025 / 17:02:23 |
196.45 | -0.38% | -0.75 | 196.50 | 196.55 | 1'374'404 | |
|
EQT Rg 20.08.2025 / 17:02:14 |
338.30 | -2.11% | -7.30 | 338.20 | 338.50 | 290'312 | |
|
Equinor N 20.08.2025 / 16:20:00 |
250.25 | 1.69% | 4.15 | 250.20 | 250.20 | 1'233'595 | |
|
Ericsson-B N 20.08.2025 / 17:02:09 |
74.04 | -0.83% | -0.62 | 74.00 | 74.04 | 1'135'835 | |
|
Essity Aktie-B Rg 20.08.2025 / 17:02:16 |
255.60 | 1.37% | 3.45 | 255.50 | 255.70 | 561'712 | |
|
Evolution Rg 20.08.2025 / 17:01:48 |
859.10 | 1.00% | 8.50 | 859.00 | 859.20 | 86'320 | |
|
Fortum Rg 20.08.2025 / 17:01:56 |
15.245 | 1.87% | 0.28 | 15.245 | 15.250 | 557'409 | |
|
Genmab Rg 20.08.2025 / 16:55:00 |
1'545.25 | 1.96% | 29.75 | 1'543.50 | 1'543.50 | 58'530 | |
|
Hennes & Mauritz-B- 20.08.2025 / 17:02:23 |
144.03 | -0.45% | -0.65 | 144.00 | 144.05 | 1'248'137 | |
|
Hexagon Rg-B 20.08.2025 / 17:02:15 |
107.13 | -1.04% | -1.13 | 107.10 | 107.20 | 1'387'392 | |
|
Kone-B Rg 20.08.2025 / 17:02:23 |
53.88 | 0.82% | 0.44 | 53.86 | 53.90 | 180'633 | |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Lifco Rg-B 20.08.2025 / 17:01:32 |
350.80 | -0.85% | -3.00 | 350.60 | 351.00 | 134'503 | |
|
Nokia N 20.08.2025 / 17:02:27 |
3.623 | -0.90% | -0.03 | 3.622 | 3.623 | 3'981'850 | |
|
Nordea Bk Rg 20.08.2025 / 17:02:07 |
13.525 | -0.37% | -0.05 | 13.520 | 13.525 | 1'260'353 | |
|
Nordic 40 20.08.2025 / 17:17:27 |
19'470.12 | -0.15% | -29.22 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vestas Wind Br/Rg 20.08.2025 / 16:55:00 |
134.10 | 36.87% | -36.87% | 16.66% | 6.68% | 29.88% | -12.87% | -29.50% |
|
Danske Bank Rg 20.08.2025 / 16:55:00 |
272.70 | 33.99% | 50.78% | 0.41% | 5.78% | 9.47% | 34.07% | 169.17% |
|
Telenor Rg 20.08.2025 / 16:20:00 |
166.50 | 30.12% | 41.72% | 2.18% | 3.61% | 7.32% | 30.38% | 43.82% |
|
Nordea Bk Rg 20.08.2025 / 17:02:07 |
13.525 | 29.41% | 20.92% | 1.12% | 8.50% | 6.81% | 28.99% | 41.00% |
|
Sampo Rg-A 20.08.2025 / 17:02:07 |
9.985 | 26.47% | 25.64% | 2.03% | 4.90% | 5.51% | 22.79% | 21.52% |
|
Swedbank -A- 20.08.2025 / 17:02:07 |
272.55 | 24.84% | 33.87% | 0.04% | 6.38% | 6.38% | 29.14% | 92.56% |
|
Sandvik Rg 20.08.2025 / 17:02:14 |
240.70 | 22.65% | 11.35% | 1.05% | -0.29% | 14.32% | 13.32% | 57.33% |
|
DNB Bk Rg 20.08.2025 / 16:20:00 |
271.80 | 19.21% | 24.84% | 1.65% | 5.23% | -0.59% | 22.76% | 37.19% |
|
SEB -A- 20.08.2025 / 17:02:07 |
178.10 | 17.59% | 28.22% | -0.70% | 4.52% | 11.24% | 16.63% | 59.05% |
|
Telia Company Rg 20.08.2025 / 17:02:10 |
35.86 | 15.93% | 38.01% | 3.93% | 0.27% | -2.83% | 16.26% | -8.52% |
|
Kone-B Rg 20.08.2025 / 17:02:23 |
53.88 | 13.77% | 18.33% | 2.20% | -2.50% | -3.16% | 14.57% | 29.87% |
|
EQT Rg 20.08.2025 / 17:02:14 |
338.30 | 13.02% | 21.26% | 0.04% | 1.47% | 20.39% | 0.18% | 35.85% |
|
Carlsberg -B- 20.08.2025 / 16:55:00 |
778.20 | 11.89% | -8.88% | -4.06% | -13.65% | -17.49% | 2.05% | -22.90% |
|
Volvo -B- Rg 20.08.2025 / 17:02:18 |
296.05 | 11.00% | 13.58% | 1.98% | 3.01% | 10.43% | 12.59% | 66.38% |
|
Lifco Rg-B 20.08.2025 / 17:01:32 |
350.80 | 10.63% | 42.89% | 2.63% | -0.68% | -9.91% | 11.22% | 98.49% |
|
Tryg Rg 20.08.2025 / 16:55:00 |
168.90 | 10.55% | 14.13% | 4.36% | 6.43% | -0.30% | 11.78% | -1.44% |
|
Fortum Rg 20.08.2025 / 17:01:56 |
15.245 | 10.44% | 14.59% | -2.84% | -6.07% | 0.26% | 4.99% | 36.73% |
|
Aker BP Rg 20.08.2025 / 16:20:00 |
245.65 | 8.95% | -18.36% | 0.06% | -0.10% | 3.26% | -4.08% | -28.98% |
|
Sv Handbk Rg-A 20.08.2025 / 17:02:24 |
125.65 | 8.84% | 13.46% | 1.64% | 6.12% | -1.53% | 21.99% | 35.87% |
|
Assa Abloy Rg-B 20.08.2025 / 17:02:20 |
335.80 | 4.33% | 16.91% | 1.70% | 4.42% | 9.85% | 7.70% | 42.07% |
|
Novonesis Br/Rg-B 20.08.2025 / 16:55:00 |
420.10 | 3.15% | 12.96% | -0.07% | -5.30% | -9.07% | -4.61% | -8.27% |
|
Hexagon Rg-B 20.08.2025 / 17:02:15 |
107.13 | 2.70% | -10.50% | -1.58% | 2.86% | 9.36% | 3.78% | -9.03% |
|
Epiroc Rg-A 20.08.2025 / 17:02:23 |
196.45 | 2.65% | -2.28% | 0.59% | -4.73% | -8.92% | 0.80% | 13.59% |
|
Genmab Rg 20.08.2025 / 16:55:00 |
1'545.25 | 1.61% | -29.36% | 7.65% | 6.72% | 11.37% | -16.11% | -43.03% |
|
Evolution Rg 20.08.2025 / 17:01:48 |
859.10 | -0.19% | -29.25% | 6.51% | 1.45% | 31.80% | -18.20% | -7.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 20.08.2025 / 16:20:00 |
245.65 | 1.61% |
246.30 16:07 |
240.75 09:01 |
288.00 19.06.25 |
200.6 07.04.25 |
270'508 |
|
Alfa Laval Rg 20.08.2025 / 17:02:07 |
437.40 | -0.57% |
439.30 14:26 |
436.30 10:30 |
496.75 31.01.25 |
365.2 09.04.25 |
231'705 |
|
Assa Abloy Rg-B 20.08.2025 / 17:02:20 |
335.80 | -1.06% |
338.80 14:24 |
335.50 09:21 |
343.30 31.01.25 |
252.6 07.04.25 |
566'337 |
|
Atlas Copco Rg-A 20.08.2025 / 17:02:21 |
149.23 | -2.24% |
151.15 09:00 |
149.13 17:00 |
195.60 28.01.25 |
130.05 07.04.25 |
2'642'755 |
|
Carlsberg -B- 20.08.2025 / 16:55:00 |
778.20 | 0.86% |
781.00 15:53 |
768.20 09:09 |
958.80 04.06.25 |
663.2 13.01.25 |
129'950 |
|
Coloplast -B- 20.08.2025 / 16:55:00 |
627.20 | 4.22% |
628.60 16:20 |
598.60 09:02 |
850.30 04.02.25 |
578.6 15.07.25 |
192'078 |
|
Danske Bank Rg 20.08.2025 / 16:55:00 |
272.70 | 0.26% |
272.85 16:51 |
269.90 09:00 |
274.80 15.08.25 |
177.4 07.04.25 |
256'384 |
|
DNB Bk Rg 20.08.2025 / 16:20:00 |
271.80 | 0.80% |
271.85 16:18 |
268.50 09:26 |
284.50 09.07.25 |
226.1 09.01.25 |
647'597 |
|
DSV Br/Rg 20.08.2025 / 16:55:00 |
1'485.50 | -0.40% |
1'513.50 11:18 |
1'484.50 16:40 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
106'116 |
|
Epiroc Rg-A 20.08.2025 / 17:02:23 |
196.45 | -0.38% |
197.30 16:38 |
195.05 09:09 |
225.80 30.01.25 |
167.9 07.04.25 |
1'374'404 |
|
EQT Rg 20.08.2025 / 17:02:14 |
338.30 | -2.11% |
342.40 14:25 |
338.10 10:28 |
384.80 23.01.25 |
214.5 07.04.25 |
290'312 |
|
Equinor N 20.08.2025 / 16:20:00 |
250.25 | 1.69% |
250.70 16:13 |
245.20 09:00 |
298.45 13.01.25 |
232.9 05.05.25 |
1'233'595 |
|
Ericsson-B N 20.08.2025 / 17:02:09 |
74.04 | -0.83% |
74.46 10:02 |
73.90 16:35 |
97.68 23.01.25 |
65.96 07.04.25 |
1'135'835 |
|
Essity Aktie-B Rg 20.08.2025 / 17:02:16 |
255.60 | 1.37% |
255.70 16:09 |
252.10 09:00 |
312.40 10.03.25 |
239 01.08.25 |
561'712 |
|
Evolution Rg 20.08.2025 / 17:01:48 |
859.10 | 1.00% |
860.80 16:25 |
848.80 09:00 |
899.80 07.01.25 |
639.6 23.05.25 |
86'320 |
|
Fortum Rg 20.08.2025 / 17:01:56 |
15.245 | 1.87% |
15.350 16:19 |
14.950 10:44 |
16.905 28.07.25 |
12.25 09.04.25 |
557'409 |
|
Genmab Rg 20.08.2025 / 16:55:00 |
1'545.25 | 1.96% |
1'560.50 15:52 |
1'520.75 10:39 |
1'672.00 06.03.25 |
1157 07.04.25 |
58'530 |
|
Hennes & Mauritz-B- 20.08.2025 / 17:02:23 |
144.03 | -0.45% |
144.85 15:52 |
143.40 13:08 |
154.75 29.01.25 |
120.05 07.04.25 |
1'248'137 |
|
Hexagon Rg-B 20.08.2025 / 17:02:15 |
107.13 | -1.04% |
108.45 11:20 |
106.65 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
1'387'392 |
|
Kone-B Rg 20.08.2025 / 17:02:23 |
53.88 | 0.82% |
54.30 10:39 |
53.38 09:00 |
57.11 21.05.25 |
45.42 13.01.25 |
180'633 |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Lifco Rg-B 20.08.2025 / 17:01:32 |
350.80 | -0.85% |
352.90 12:51 |
349.60 09:12 |
409.20 18.02.25 |
310 07.04.25 |
134'503 |
|
Nokia N 20.08.2025 / 17:02:27 |
3.623 | -0.90% |
3.633 16:02 |
3.608 09:00 |
5.035 01.04.25 |
3.458 01.08.25 |
3'981'850 |
|
Nordea Bk Rg 20.08.2025 / 17:02:07 |
13.525 | -0.37% |
13.555 14:16 |
13.465 10:55 |
13.805 15.08.25 |
9.652 07.04.25 |
1'260'353 |
|
Nordic 40 20.08.2025 / 17:17:27 |
19'470.12 | -0.15% |
19'552.10 15:48 |
19'413.49 10:30 |
23'361.53 25.02.25 |
17050.637 07.04.25 |