×
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
- 25.08.2025 - 12:43:18
- 19'786.09
- -0.40%
- -78.50
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 25.08.2025 / 12:24:16 |
252.65 | -0.69% | -1.75 | 252.50 | 252.80 | 52'409 | |
|
Alfa Laval Rg 25.08.2025 / 12:27:59 |
442.45 | -0.60% | -2.65 | 442.40 | 442.50 | 114'661 | |
|
Assa Abloy Rg-B 25.08.2025 / 12:28:18 |
338.30 | -1.00% | -3.40 | 338.20 | 338.40 | 152'149 | |
|
Atlas Copco Rg-A 25.08.2025 / 12:27:51 |
150.75 | -0.99% | -1.50 | 150.70 | 150.75 | 491'416 | |
|
Carlsberg -B- 25.08.2025 / 12:26:42 |
776.20 | -0.36% | -2.80 | 776.00 | 776.40 | 11'532 | |
|
Coloplast -B- 25.08.2025 / 12:27:51 |
618.50 | 0.63% | 3.90 | 618.20 | 618.80 | 32'710 | |
|
Danske Bank Rg 25.08.2025 / 12:28:18 |
275.50 | 0.18% | 0.50 | 275.40 | 275.60 | 67'397 | |
|
DNB Bk Rg 25.08.2025 / 12:28:16 |
273.30 | -0.02% | -0.05 | 273.20 | 273.30 | 162'934 | |
|
DSV Br/Rg 25.08.2025 / 12:27:51 |
1'458.00 | -0.66% | -9.75 | 1'457.50 | 1'458.50 | 17'004 | |
|
Epiroc Rg-A 25.08.2025 / 12:28:05 |
199.20 | -0.92% | -1.85 | 199.15 | 199.25 | 214'575 | |
|
EQT Rg 25.08.2025 / 12:25:42 |
345.40 | -0.60% | -2.10 | 345.20 | 345.40 | 69'260 | |
|
Equinor N 25.08.2025 / 12:27:44 |
249.50 | -1.46% | -3.70 | 249.50 | 249.60 | 315'270 | |
|
Ericsson-B N 25.08.2025 / 12:27:58 |
75.80 | 0.19% | 0.14 | 75.78 | 75.82 | 591'769 | |
|
Essity Aktie-B Rg 25.08.2025 / 12:27:28 |
258.55 | 1.21% | 3.10 | 258.50 | 258.60 | 461'690 | |
|
Evolution Rg 25.08.2025 / 12:27:58 |
860.30 | 0.03% | 0.30 | 860.20 | 860.40 | 32'650 | |
|
Fortum Rg 25.08.2025 / 12:20:29 |
15.215 | -0.57% | -0.09 | 15.215 | 15.225 | 27'986 | |
|
Genmab Rg 25.08.2025 / 12:27:44 |
1'570.50 | 0.00% | 0.00 | 1'570.00 | 1'571.00 | 10'627 | |
|
Hennes & Mauritz-B- 25.08.2025 / 12:27:42 |
143.80 | -1.27% | -1.85 | 143.75 | 143.85 | 120'837 | |
|
Hexagon Rg-B 25.08.2025 / 12:27:51 |
107.60 | -1.31% | -1.43 | 107.55 | 107.60 | 672'939 | |
|
Kone-B Rg 25.08.2025 / 12:25:02 |
54.48 | 0.74% | 0.40 | 54.48 | 54.50 | 52'963 | |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Lifco Rg-B 25.08.2025 / 12:26:17 |
344.00 | -1.94% | -6.80 | 343.60 | 344.00 | 92'005 | |
|
Nokia N 25.08.2025 / 12:27:51 |
3.699 | 0.35% | 0.01 | 3.698 | 3.700 | 1'460'628 | |
|
Nordea Bk Rg 25.08.2025 / 12:27:46 |
13.455 | -0.33% | -0.05 | 13.450 | 13.460 | 164'418 | |
|
Nordic 40 25.08.2025 / 12:43:19 |
19'786.10 | -0.40% | -78.49 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vestas Wind Br/Rg 25.08.2025 / 12:28:11 |
132.03 | 40.16% | -35.35% | -0.09% | 7.29% | 28.06% | -13.91% | -26.30% |
|
Danske Bank Rg 25.08.2025 / 12:28:18 |
275.50 | 35.47% | 52.44% | 3.07% | 6.12% | 6.17% | 33.45% | 180.78% |
|
Telenor Rg 25.08.2025 / 12:27:59 |
164.85 | 30.55% | 42.20% | -0.42% | 4.80% | 5.27% | 28.34% | 45.57% |
|
Nordea Bk Rg 25.08.2025 / 12:27:46 |
13.455 | 28.69% | 20.26% | -0.59% | 6.87% | 4.63% | 27.08% | 43.49% |
|
Swedbank -A- 25.08.2025 / 12:28:08 |
276.50 | 27.34% | 36.56% | 1.97% | 7.67% | 5.33% | 27.07% | 100.25% |
|
Sampo Rg-A 25.08.2025 / 12:26:16 |
9.884 | 25.73% | 24.91% | 0.25% | 5.28% | 4.70% | 22.33% | 21.37% |
|
Sandvik Rg 25.08.2025 / 12:28:18 |
242.70 | 23.18% | 11.83% | 2.62% | 0.50% | 16.29% | 13.02% | 62.09% |
|
DNB Bk Rg 25.08.2025 / 12:28:16 |
273.30 | 20.84% | 26.55% | 2.53% | 5.48% | -0.62% | 21.90% | 41.85% |
|
SEB -A- 25.08.2025 / 12:27:17 |
179.95 | 19.14% | 29.92% | 1.01% | 5.51% | 10.16% | 15.13% | 66.35% |
|
Telia Company Rg 25.08.2025 / 12:26:20 |
35.57 | 17.34% | 39.68% | 0.30% | 2.37% | -4.46% | 13.71% | -7.58% |
|
Kone-B Rg 25.08.2025 / 12:25:02 |
54.48 | 15.14% | 19.75% | 3.10% | 0.89% | -0.24% | 14.14% | 33.99% |
|
Aker BP Rg 25.08.2025 / 12:24:16 |
252.65 | 14.65% | -14.08% | 4.90% | -0.61% | 3.69% | -4.26% | -25.55% |
|
EQT Rg 25.08.2025 / 12:25:42 |
345.40 | 13.64% | 21.93% | 2.10% | 4.63% | 23.91% | -0.89% | 41.26% |
|
Carlsberg -B- 25.08.2025 / 12:26:42 |
776.20 | 12.96% | -8.01% | 3.27% | -9.22% | -18.65% | 1.36% | -21.07% |
|
Fortum Rg 25.08.2025 / 12:20:29 |
15.215 | 12.93% | 17.17% | 0.79% | -7.84% | -0.98% | 3.54% | 46.23% |
|
Volvo -B- Rg 25.08.2025 / 12:27:51 |
298.20 | 11.99% | 14.60% | 3.01% | 4.96% | 15.22% | 10.98% | 73.21% |
|
Tryg Rg 25.08.2025 / 12:25:56 |
169.35 | 11.77% | 15.38% | 1.77% | 7.93% | 0.00% | 15.05% | -0.38% |
|
Sv Handbk Rg-A 25.08.2025 / 12:27:51 |
127.40 | 11.38% | 16.11% | 3.16% | 7.67% | -2.04% | 21.39% | 42.60% |
|
Lifco Rg-B 25.08.2025 / 12:26:17 |
344.00 | 9.69% | 41.68% | 0.53% | -1.88% | -11.75% | 7.50% | 102.72% |
|
Genmab Rg 25.08.2025 / 12:27:44 |
1'570.50 | 5.30% | -26.80% | 4.39% | 5.19% | 10.54% | -14.27% | -40.83% |
|
Assa Abloy Rg-B 25.08.2025 / 12:28:18 |
338.30 | 5.04% | 17.71% | 1.84% | 4.87% | 12.84% | 5.13% | 46.59% |
|
Epiroc Rg-A 25.08.2025 / 12:28:05 |
199.20 | 4.66% | -0.37% | 3.09% | -2.54% | -6.43% | 0.81% | 19.64% |
|
Hexagon Rg-B 25.08.2025 / 12:27:51 |
107.60 | 3.44% | -9.86% | 0.89% | -3.41% | 12.58% | 3.96% | -5.15% |
|
Evolution Rg 25.08.2025 / 12:27:58 |
860.30 | 0.92% | -28.46% | 1.40% | -1.43% | 33.07% | -19.30% | -5.64% |
|
Novonesis Br/Rg-B 25.08.2025 / 12:28:06 |
400.00 | -1.35% | 8.03% | -3.40% | -9.21% | -15.00% | -11.09% | -10.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 25.08.2025 / 12:24:16 |
252.65 | -0.69% |
254.80 09:00 |
251.75 10:50 |
288.00 19.06.25 |
200.6 07.04.25 |
52'409 |
|
Alfa Laval Rg 25.08.2025 / 12:27:59 |
442.45 | -0.60% |
444.85 09:14 |
441.60 11:03 |
496.75 31.01.25 |
365.2 09.04.25 |
114'661 |
|
Assa Abloy Rg-B 25.08.2025 / 12:28:18 |
338.30 | -1.00% |
341.10 09:10 |
337.70 11:11 |
343.30 31.01.25 |
252.6 07.04.25 |
152'149 |
|
Atlas Copco Rg-A 25.08.2025 / 12:27:51 |
150.75 | -0.99% |
151.95 09:00 |
150.50 11:24 |
195.60 28.01.25 |
130.05 07.04.25 |
491'416 |
|
Carlsberg -B- 25.08.2025 / 12:26:42 |
776.20 | -0.36% |
776.80 09:00 |
772.60 11:26 |
958.80 04.06.25 |
663.2 13.01.25 |
11'532 |
|
Coloplast -B- 25.08.2025 / 12:27:51 |
618.50 | 0.63% |
619.70 11:48 |
614.60 10:29 |
850.30 04.02.25 |
578.6 15.07.25 |
32'710 |
|
Danske Bank Rg 25.08.2025 / 12:28:18 |
275.50 | 0.18% |
275.75 10:24 |
273.30 09:12 |
275.90 22.08.25 |
177.4 07.04.25 |
67'397 |
|
DNB Bk Rg 25.08.2025 / 12:28:16 |
273.30 | -0.02% |
273.70 11:28 |
272.60 09:01 |
284.50 09.07.25 |
226.1 09.01.25 |
162'934 |
|
DSV Br/Rg 25.08.2025 / 12:27:51 |
1'458.00 | -0.66% |
1'459.50 09:00 |
1'452.00 09:42 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
17'004 |
|
Epiroc Rg-A 25.08.2025 / 12:28:05 |
199.20 | -0.92% |
201.20 09:53 |
199.15 12:13 |
225.80 30.01.25 |
167.9 07.04.25 |
214'575 |
|
EQT Rg 25.08.2025 / 12:25:42 |
345.40 | -0.60% |
346.80 09:53 |
344.00 09:00 |
384.80 23.01.25 |
214.5 07.04.25 |
69'260 |
|
Equinor N 25.08.2025 / 12:27:44 |
249.50 | -1.46% |
252.20 09:00 |
248.85 11:52 |
298.45 13.01.25 |
232.9 05.05.25 |
315'270 |
|
Ericsson-B N 25.08.2025 / 12:27:58 |
75.80 | 0.19% |
76.26 11:30 |
75.26 09:02 |
97.68 23.01.25 |
65.96 07.04.25 |
591'769 |
|
Essity Aktie-B Rg 25.08.2025 / 12:27:28 |
258.55 | 1.21% |
258.90 11:44 |
256.30 09:44 |
312.40 10.03.25 |
239 01.08.25 |
461'690 |
|
Evolution Rg 25.08.2025 / 12:27:58 |
860.30 | 0.03% |
865.40 09:06 |
859.80 09:00 |
899.80 07.01.25 |
639.6 23.05.25 |
32'650 |
|
Fortum Rg 25.08.2025 / 12:20:29 |
15.215 | -0.57% |
15.315 09:23 |
15.190 10:15 |
16.905 28.07.25 |
12.25 09.04.25 |
27'986 |
|
Genmab Rg 25.08.2025 / 12:27:44 |
1'570.50 | 0.00% |
1'575.00 09:00 |
1'554.00 09:07 |
1'672.00 06.03.25 |
1157 07.04.25 |
10'627 |
|
Hennes & Mauritz-B- 25.08.2025 / 12:27:42 |
143.80 | -1.27% |
145.25 09:04 |
143.75 12:14 |
154.75 29.01.25 |
120.05 07.04.25 |
120'837 |
|
Hexagon Rg-B 25.08.2025 / 12:27:51 |
107.60 | -1.31% |
108.35 09:10 |
107.40 10:16 |
130.55 18.02.25 |
82.8 11.04.25 |
672'939 |
|
Kone-B Rg 25.08.2025 / 12:25:02 |
54.48 | 0.74% |
54.58 11:17 |
54.04 09:12 |
57.11 21.05.25 |
45.42 13.01.25 |
52'963 |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Lifco Rg-B 25.08.2025 / 12:26:17 |
344.00 | -1.94% |
349.20 09:05 |
344.00 12:18 |
409.20 18.02.25 |
310 07.04.25 |
92'005 |
|
Nokia N 25.08.2025 / 12:27:51 |
3.699 | 0.35% |
3.716 10:40 |
3.656 09:03 |
5.035 01.04.25 |
3.458 01.08.25 |
1'460'628 |
|
Nordea Bk Rg 25.08.2025 / 12:27:46 |
13.455 | -0.33% |
13.470 11:58 |
13.395 09:32 |
13.805 15.08.25 |
9.652 07.04.25 |
164'418 |
|
Nordic 40 25.08.2025 / 12:43:19 |
19'786.10 | -0.40% |
19'865.09 09:00 |
19'706.27 09:42 |
23'361.53 25.02.25 |
17050.637 07.04.25 |