×
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
- 22.04.2025 - 17:30:05
- 18'589.79
- -1.32%
- -249.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 22.04.2025 / 16:20:00 |
221.30 | 0.84% | 1.85 | 222.00 | 222.00 | 602'265 | |
|
Alfa Laval Rg 22.04.2025 / 17:25:00 |
391.45 | 0.17% | 0.65 | 390.00 | 390.00 | 323'132 | |
|
Assa Abloy Rg-B 22.04.2025 / 17:25:00 |
275.80 | -0.25% | -0.70 | 275.70 | 275.90 | 1'897'443 | |
|
Atlas Copco Rg-A 22.04.2025 / 17:25:00 |
150.28 | 0.86% | 1.28 | 150.15 | 150.45 | 4'994'815 | |
|
Carlsberg -B- 22.04.2025 / 16:55:00 |
894.40 | 0.11% | 1.00 | 894.00 | 892.40 | 126'545 | |
|
Coloplast -B- 22.04.2025 / 16:55:00 |
704.60 | 0.37% | 2.60 | 704.00 | 704.60 | 99'099 | |
|
Danske Bank Rg 22.04.2025 / 16:55:00 |
214.10 | -0.40% | -0.85 | 214.10 | 214.10 | 517'331 | |
|
DNB Bk Rg 22.04.2025 / 16:20:00 |
260.70 | 0.39% | 1.00 | 259.90 | 259.90 | 929'816 | |
|
DSV Br/Rg 22.04.2025 / 16:55:00 |
1'199.00 | -2.32% | -28.50 | 1'203.00 | 1'203.00 | 156'345 | |
|
Epiroc Rg-A 22.04.2025 / 17:25:00 |
194.90 | 1.72% | 3.30 | 192.50 | 195.05 | 1'028'424 | |
|
EQT Rg 22.04.2025 / 17:25:00 |
254.65 | 1.62% | 4.05 | 249.70 | 260.00 | 627'619 | |
|
Equinor N 22.04.2025 / 16:20:00 |
242.70 | -1.70% | -4.20 | 243.30 | 243.30 | 1'819'185 | |
|
Ericsson-B N 22.04.2025 / 17:25:00 |
80.18 | 2.35% | 1.84 | 80.00 | 80.00 | 5'038'777 | |
|
Essity Aktie-B Rg 22.04.2025 / 17:25:00 |
287.80 | 0.66% | 1.90 | 287.80 | 287.90 | 1'601'050 | |
|
Evolution Rg 22.04.2025 / 17:25:00 |
820.80 | -0.61% | -5.00 | 819.60 | 819.60 | 281'917 | |
|
Fortum Rg 22.04.2025 / 17:25:00 |
13.500 | -0.41% | -0.06 | 13.540 | 13.540 | 407'771 | |
|
Genmab Rg 22.04.2025 / 16:55:00 |
1'300.50 | 0.70% | 9.00 | 1'298.00 | 1'298.00 | 96'283 | |
|
Hennes & Mauritz-B- 22.04.2025 / 17:25:00 |
142.10 | 1.79% | 2.50 | 142.05 | 142.15 | 2'533'440 | |
|
Hexagon Rg-B 22.04.2025 / 17:25:00 |
87.70 | -1.57% | -1.40 | 87.68 | 87.76 | 2'182'951 | |
|
Kone-B Rg 22.04.2025 / 17:25:00 |
51.92 | 0.04% | 0.02 | 51.90 | 51.90 | 134'759 | |
|
Kongsberg Gruppe Rg 22.04.2025 / 16:20:00 |
1'565.50 | -2.13% | -34.00 | 1'566.50 | 1'566.50 | 181'082 | |
|
Lifco Rg-B 22.04.2025 / 17:25:00 |
343.20 | -1.55% | -5.40 | 335.80 | 343.20 | 155'975 | |
|
Nokia N 22.04.2025 / 17:25:00 |
4.614 | 1.72% | 0.08 | 4.607 | 4.607 | 7'047'531 | |
|
Nordea Bk Rg 22.04.2025 / 17:25:00 |
11.505 | 1.46% | 0.17 | 11.500 | 11.500 | 2'759'571 | |
|
Nordic 40 22.04.2025 / 17:30:05 |
18'589.79 | -1.32% | -249.18 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Carlsberg -B- 22.04.2025 / 16:55:00 |
894.40 | 29.55% | 5.50% | 3.54% | 2.62% | 20.02% | -4.36% | -0.71% |
|
Kongsberg Gruppe Rg 22.04.2025 / 16:20:00 |
1'565.50 | 24.81% | 243.68% | -3.78% | 0.68% | 15.71% | 105.72% | 290.50% |
|
Telenor Rg 22.04.2025 / 16:20:00 |
151.35 | 17.36% | 27.83% | 3.03% | 1.92% | 10.96% | 17.33% | 13.35% |
|
DNB Bk Rg 22.04.2025 / 16:20:00 |
260.70 | 14.81% | 20.23% | 0.06% | -5.51% | 6.69% | 25.70% | 29.66% |
|
Kone-B Rg 22.04.2025 / 17:25:00 |
51.92 | 10.50% | 14.92% | 1.25% | -2.04% | 6.59% | 19.55% | 10.64% |
|
Lifco Rg-B 22.04.2025 / 17:25:00 |
343.20 | 9.01% | 40.79% | -2.33% | -8.14% | -1.10% | 24.17% | 0.00% |
|
Nordea Bk Rg 22.04.2025 / 17:25:00 |
11.505 | 8.10% | 1.02% | 3.56% | -5.62% | -0.69% | 2.18% | 14.21% |
|
Nokia N 22.04.2025 / 17:25:00 |
4.614 | 6.38% | 48.62% | 2.47% | -6.98% | 7.61% | 35.29% | -8.90% |
|
Danske Bank Rg 22.04.2025 / 16:55:00 |
214.10 | 5.89% | 19.15% | -0.42% | -10.27% | -1.02% | 2.54% | 79.50% |
|
Novonesis Br/Rg-B 22.04.2025 / 16:55:00 |
404.20 | 0.59% | 10.16% | -1.10% | 0.67% | -1.92% | 4.04% | -11.11% |
|
Swedbank -A- 22.04.2025 / 17:25:00 |
220.30 | 0.55% | 7.83% | -0.54% | -16.33% | -9.19% | 0.50% | 36.88% |
|
Fortum Rg 22.04.2025 / 17:25:00 |
13.500 | 0.04% | 3.79% | 1.77% | -11.76% | 1.45% | 10.11% | -17.17% |
|
Epiroc Rg-A 22.04.2025 / 17:25:00 |
194.90 | -0.26% | -5.05% | 2.04% | -9.48% | -10.31% | -5.20% | -9.54% |
|
Tryg Rg 22.04.2025 / 16:55:00 |
153.10 | -0.30% | 2.93% | 0.33% | -5.29% | 4.08% | 11.02% | -11.81% |
|
Sv Handbk Rg-A 22.04.2025 / 17:25:00 |
112.95 | -0.75% | 3.47% | -0.79% | -15.44% | -8.47% | -0.18% | 19.97% |
|
Aker BP Rg 22.04.2025 / 16:20:00 |
221.30 | -1.10% | -25.89% | 1.61% | -8.86% | -7.60% | -20.37% | -38.97% |
|
Evolution Rg 22.04.2025 / 17:25:00 |
820.80 | -3.10% | -31.31% | 2.24% | 2.75% | -7.07% | -38.45% | -10.70% |
|
Essity Aktie-B Rg 22.04.2025 / 17:25:00 |
287.80 | -3.17% | 14.36% | 0.56% | -0.24% | 2.73% | 9.30% | 23.66% |
|
SEB -A- 22.04.2025 / 17:25:00 |
145.55 | -4.76% | 3.85% | -0.65% | -16.09% | -11.49% | -2.20% | 29.40% |
|
Sandvik Rg 22.04.2025 / 17:25:00 |
191.75 | -5.62% | -14.31% | 1.00% | -17.37% | -16.76% | -16.48% | 7.60% |
|
Volvo -B- Rg 22.04.2025 / 17:25:00 |
250.00 | -5.83% | -3.63% | -2.27% | -19.26% | -13.28% | -11.38% | 53.03% |
|
Hennes & Mauritz-B- 22.04.2025 / 17:25:00 |
142.10 | -5.96% | -20.84% | 3.65% | 4.95% | -6.91% | -21.79% | 6.76% |
|
Equinor N 22.04.2025 / 16:20:00 |
242.70 | -6.72% | -23.38% | -1.78% | -10.08% | -8.86% | -17.47% | -26.30% |
|
Coloplast -B- 22.04.2025 / 16:55:00 |
704.60 | -10.62% | -9.07% | 0.40% | -3.40% | -15.33% | -23.13% | -31.71% |
|
Vestas Wind Br/Rg 22.04.2025 / 16:55:00 |
86.60 | -11.14% | -59.01% | -4.14% | -17.60% | -7.92% | -53.34% | -56.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 22.04.2025 / 16:20:00 |
221.30 | 0.84% |
222.50 15:13 |
218.30 09:03 |
260.30 16.01.25 |
200.6 07.04.25 |
602'265 |
|
Alfa Laval Rg 22.04.2025 / 17:25:00 |
391.45 | 0.17% |
393.10 09:00 |
384.00 09:13 |
496.75 31.01.25 |
365.2 09.04.25 |
323'132 |
|
Assa Abloy Rg-B 22.04.2025 / 17:25:00 |
275.80 | -0.25% |
276.80 09:00 |
271.70 09:10 |
343.30 31.01.25 |
252.6 07.04.25 |
1'897'443 |
|
Atlas Copco Rg-A 22.04.2025 / 17:25:00 |
150.28 | 0.86% |
150.30 17:24 |
146.65 09:13 |
195.60 28.01.25 |
130.05 07.04.25 |
4'994'815 |
|
Carlsberg -B- 22.04.2025 / 16:55:00 |
894.40 | 0.11% |
909.20 09:00 |
887.40 09:09 |
934.20 14.03.25 |
663.2 13.01.25 |
126'545 |
|
Coloplast -B- 22.04.2025 / 16:55:00 |
704.60 | 0.37% |
709.20 09:02 |
696.80 10:08 |
850.30 04.02.25 |
659 07.04.25 |
99'099 |
|
Danske Bank Rg 22.04.2025 / 16:55:00 |
214.10 | -0.40% |
215.00 11:31 |
211.90 09:15 |
245.50 06.03.25 |
177.4 07.04.25 |
517'331 |
|
DNB Bk Rg 22.04.2025 / 16:20:00 |
260.70 | 0.39% |
262.90 09:30 |
257.45 09:00 |
279.85 26.03.25 |
226.1 09.01.25 |
929'816 |
|
DSV Br/Rg 22.04.2025 / 16:55:00 |
1'199.00 | -2.32% |
1'230.00 13:28 |
1'188.50 09:11 |
1'548.50 03.01.25 |
1053.75 09.04.25 |
156'345 |
|
Epiroc Rg-A 22.04.2025 / 17:25:00 |
194.90 | 1.72% |
195.05 17:22 |
190.40 09:13 |
225.80 30.01.25 |
167.9 07.04.25 |
1'028'424 |
|
EQT Rg 22.04.2025 / 17:25:00 |
254.65 | 1.62% |
255.30 17:22 |
241.80 09:11 |
384.80 23.01.25 |
214.5 07.04.25 |
627'619 |
|
Equinor N 22.04.2025 / 16:20:00 |
242.70 | -1.70% |
243.30 15:52 |
239.10 12:12 |
298.45 13.01.25 |
233.7 09.04.25 |
1'819'185 |
|
Ericsson-B N 22.04.2025 / 17:25:00 |
80.18 | 2.35% |
80.30 17:23 |
77.88 09:11 |
97.68 23.01.25 |
65.96 07.04.25 |
5'038'777 |
|
Essity Aktie-B Rg 22.04.2025 / 17:25:00 |
287.80 | 0.66% |
289.30 10:39 |
284.80 13:03 |
312.40 10.03.25 |
261.45 09.04.25 |
1'601'050 |
|
Evolution Rg 22.04.2025 / 17:25:00 |
820.80 | -0.61% |
822.60 09:00 |
807.20 10:09 |
899.80 07.01.25 |
688.8 07.04.25 |
281'917 |
|
Fortum Rg 22.04.2025 / 17:25:00 |
13.500 | -0.41% |
13.545 11:29 |
13.415 13:35 |
15.835 11.03.25 |
12.25 09.04.25 |
407'771 |
|
Genmab Rg 22.04.2025 / 16:55:00 |
1'300.50 | 0.70% |
1'308.50 09:00 |
1'274.50 13:08 |
1'672.00 06.03.25 |
1157 07.04.25 |
96'283 |
|
Hennes & Mauritz-B- 22.04.2025 / 17:25:00 |
142.10 | 1.79% |
143.30 10:25 |
139.90 09:00 |
154.75 29.01.25 |
120.05 07.04.25 |
2'533'440 |
|
Hexagon Rg-B 22.04.2025 / 17:25:00 |
87.70 | -1.57% |
88.66 09:00 |
86.52 10:01 |
130.55 18.02.25 |
82.8 11.04.25 |
2'182'951 |
|
Kone-B Rg 22.04.2025 / 17:25:00 |
51.92 | 0.04% |
51.94 17:24 |
51.26 09:10 |
55.83 03.03.25 |
45.42 13.01.25 |
134'759 |
|
Kongsberg Gruppe Rg 22.04.2025 / 16:20:00 |
1'565.50 | -2.13% |
1'624.00 09:00 |
1'547.00 14:09 |
1'693.50 17.03.25 |
1080 13.02.25 |
181'082 |
|
Lifco Rg-B 22.04.2025 / 17:25:00 |
343.20 | -1.55% |
346.60 09:00 |
336.80 09:10 |
409.20 18.02.25 |
310 07.04.25 |
155'975 |
|
Nokia N 22.04.2025 / 17:25:00 |
4.614 | 1.72% |
4.628 15:47 |
4.488 10:22 |
5.035 01.04.25 |
4.031 07.04.25 |
7'047'531 |
|
Nordea Bk Rg 22.04.2025 / 17:25:00 |
11.505 | 1.46% |
11.510 17:22 |
11.335 09:00 |
13.320 10.03.25 |
9.652 07.04.25 |
2'759'571 |
|
Nordic 40 22.04.2025 / 17:30:05 |
18'589.79 | -1.32% |
18'845.48 09:00 |
18'361.44 10:09 |
23'361.53 25.02.25 |
17050.637 07.04.25 |