×
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
- 21.05.2025 - 17:01:37
- 20'899.55
- 0.03%
- 5.72
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 21.05.2025 / 16:20:00 |
236.85 | 0.06% | 0.15 | 237.20 | 236.90 | 525'239 | |
|
Alfa Laval Rg 21.05.2025 / 16:45:26 |
414.10 | -2.10% | -8.90 | 413.90 | 414.10 | 284'719 | |
|
Assa Abloy Rg-B 21.05.2025 / 16:46:31 |
307.80 | -1.44% | -4.50 | 307.70 | 307.80 | 658'553 | |
|
Atlas Copco Rg-A 21.05.2025 / 16:46:18 |
162.85 | -1.21% | -2.00 | 162.80 | 162.90 | 1'811'920 | |
|
Carlsberg -B- 21.05.2025 / 16:46:25 |
935.50 | -0.29% | -2.70 | 935.60 | 936.00 | 78'474 | |
|
Coloplast -B- 21.05.2025 / 16:46:15 |
646.40 | -0.15% | -1.00 | 646.20 | 646.60 | 183'341 | |
|
Danske Bank Rg 21.05.2025 / 16:46:06 |
256.50 | 0.12% | 0.30 | 256.40 | 256.50 | 685'630 | |
|
DNB Bk Rg 21.05.2025 / 16:20:00 |
278.10 | 0.22% | 0.60 | 277.70 | 277.70 | 673'779 | |
|
DSV Br/Rg 21.05.2025 / 16:46:35 |
1'604.50 | 0.82% | 13.00 | 1'604.50 | 1'605.00 | 185'938 | |
|
Epiroc Rg-A 21.05.2025 / 16:45:59 |
219.80 | -0.23% | -0.50 | 219.60 | 219.80 | 800'221 | |
|
EQT Rg 21.05.2025 / 16:46:37 |
287.10 | -0.62% | -1.80 | 287.00 | 287.20 | 194'032 | |
|
Equinor N 21.05.2025 / 16:20:00 |
244.40 | 0.08% | 0.20 | 244.70 | 244.70 | 1'374'735 | |
|
Ericsson-B N 21.05.2025 / 16:46:22 |
85.34 | 0.76% | 0.64 | 85.32 | 85.36 | 2'131'020 | |
|
Essity Aktie-B Rg 21.05.2025 / 16:46:03 |
284.45 | 0.90% | 2.55 | 284.40 | 284.50 | 506'174 | |
|
Evolution Rg 21.05.2025 / 16:46:19 |
657.80 | -0.48% | -3.20 | 657.60 | 658.00 | 247'068 | |
|
Fortum Rg 21.05.2025 / 16:46:22 |
15.248 | -0.38% | -0.06 | 15.245 | 15.250 | 597'649 | |
|
Genmab Rg 21.05.2025 / 16:46:26 |
1'367.00 | 2.21% | 29.50 | 1'366.50 | 1'367.50 | 99'906 | |
|
Hennes & Mauritz-B- 21.05.2025 / 16:46:26 |
140.85 | -0.67% | -0.95 | 140.80 | 140.85 | 1'387'920 | |
|
Hexagon Rg-B 21.05.2025 / 16:46:02 |
97.34 | -0.27% | -0.26 | 97.30 | 97.34 | 1'364'199 | |
|
Kone-B Rg 21.05.2025 / 16:46:36 |
57.04 | 0.94% | 0.53 | 57.02 | 57.04 | 171'683 | |
|
Kongsberg Gruppe Rg 21.05.2025 / 16:20:00 |
1'742.50 | 3.44% | 58.00 | 1'743.00 | 1'743.00 | 94'105 | |
|
Lifco Rg-B 21.05.2025 / 16:46:14 |
398.50 | -0.28% | -1.10 | 398.40 | 398.60 | 79'401 | |
|
Nokia N 21.05.2025 / 16:46:36 |
4.711 | 0.94% | 0.04 | 4.709 | 4.712 | 3'695'187 | |
|
Nordea Bk Rg 21.05.2025 / 16:46:06 |
12.905 | -0.73% | -0.10 | 12.900 | 12.905 | 1'494'165 | |
|
Nordic 40 21.05.2025 / 17:01:38 |
20'899.54 | 0.03% | 5.70 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Carlsberg -B- 21.05.2025 / 16:46:25 |
935.50 | 36.05% | 10.79% | 2.78% | 4.90% | 4.55% | -2.57% | 7.27% |
|
Kongsberg Gruppe Rg 21.05.2025 / 16:20:00 |
1'742.50 | 31.45% | 261.95% | 7.59% | 15.47% | 27.56% | 96.89% | 394.86% |
|
Danske Bank Rg 21.05.2025 / 16:46:06 |
256.50 | 26.21% | 42.02% | 3.45% | 15.41% | 4.91% | 27.80% | 138.10% |
|
Lifco Rg-B 21.05.2025 / 16:46:14 |
398.50 | 24.95% | 61.39% | -0.47% | 13.50% | 6.84% | 38.66% | 0.00% |
|
Telenor Rg 21.05.2025 / 16:20:00 |
159.05 | 24.65% | 35.76% | 6.25% | 7.32% | 9.77% | 25.83% | 24.16% |
|
Nordea Bk Rg 21.05.2025 / 16:46:06 |
12.905 | 23.93% | 15.80% | 2.95% | 10.77% | 0.58% | 15.02% | 39.83% |
|
DNB Bk Rg 21.05.2025 / 16:20:00 |
278.10 | 22.68% | 28.47% | 4.51% | 4.90% | 7.83% | 37.74% | 48.28% |
|
Kone-B Rg 21.05.2025 / 16:46:36 |
57.04 | 20.31% | 25.13% | 4.35% | 12.50% | 3.09% | 16.77% | 25.55% |
|
Swedbank -A- 21.05.2025 / 16:45:55 |
258.30 | 18.92% | 27.52% | 3.90% | 16.67% | -0.92% | 19.64% | 74.70% |
|
Sv Handbk Rg-A 21.05.2025 / 16:46:04 |
130.05 | 15.72% | 20.64% | 3.26% | 13.85% | -4.80% | 32.73% | 34.48% |
|
Epiroc Rg-A 21.05.2025 / 16:45:59 |
219.80 | 14.68% | 9.17% | -1.43% | 9.79% | 1.43% | -2.64% | 18.57% |
|
Vestas Wind Br/Rg 21.05.2025 / 16:46:37 |
107.65 | 13.28% | -47.75% | -3.88% | 22.66% | 3.61% | -43.68% | -28.58% |
|
Fortum Rg 21.05.2025 / 16:46:22 |
15.248 | 12.95% | 17.19% | 5.26% | 13.15% | 0.44% | 5.67% | -13.65% |
|
Novonesis Br/Rg-B 21.05.2025 / 16:46:38 |
462.50 | 12.01% | 22.66% | 4.60% | 12.74% | 8.12% | 6.49% | 3.78% |
|
Tryg Rg 21.05.2025 / 16:46:24 |
170.95 | 11.67% | 15.28% | 5.98% | 11.30% | 8.64% | 17.17% | 7.42% |
|
Nokia N 21.05.2025 / 16:46:36 |
4.711 | 9.45% | 52.92% | 3.22% | 0.30% | -0.58% | 29.28% | 1.28% |
|
Sandvik Rg 21.05.2025 / 16:46:31 |
210.60 | 8.86% | -1.17% | -2.50% | 6.20% | -11.27% | -11.21% | 35.00% |
|
SEB -A- 21.05.2025 / 16:46:22 |
162.75 | 8.42% | 18.23% | 3.17% | 10.64% | -6.61% | 8.83% | 52.79% |
|
Aker BP Rg 21.05.2025 / 16:20:00 |
236.85 | 6.67% | -20.06% | -1.72% | 7.10% | 2.31% | -9.58% | -37.58% |
|
DSV Br/Rg 21.05.2025 / 16:46:35 |
1'604.50 | 4.36% | 34.42% | 5.18% | 24.19% | 10.85% | 53.84% | 41.15% |
|
Volvo -B- Rg 21.05.2025 / 16:46:36 |
274.25 | 3.21% | 5.62% | -1.42% | 8.81% | -19.81% | -4.04% | 69.47% |
|
Atlas Copco Rg-A 21.05.2025 / 16:46:18 |
162.85 | -2.08% | -5.01% | 0.68% | 6.44% | -12.47% | -19.78% | 0.00% |
|
Nordic 40 21.05.2025 / 17:01:38 |
20'899.54 | -2.08% | -8.51% | 3.20% | 10.07% | -10.03% | -17.26% | 10.11% |
|
Assa Abloy Rg-B 21.05.2025 / 16:46:31 |
307.80 | -4.00% | 7.58% | -0.06% | 8.30% | -8.50% | -1.08% | 34.32% |
|
Hennes & Mauritz-B- 21.05.2025 / 16:46:26 |
140.85 | -4.48% | -19.60% | -2.96% | -1.40% | -3.69% | -25.16% | 12.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 21.05.2025 / 16:20:00 |
236.85 | 0.06% |
240.50 09:00 |
235.00 12:52 |
260.30 16.01.25 |
200.6 07.04.25 |
525'239 |
|
Alfa Laval Rg 21.05.2025 / 16:45:26 |
414.10 | -2.10% |
423.10 09:00 |
413.60 14:08 |
496.75 31.01.25 |
365.2 09.04.25 |
284'719 |
|
Assa Abloy Rg-B 21.05.2025 / 16:46:31 |
307.80 | -1.44% |
308.20 09:01 |
303.10 12:25 |
343.30 31.01.25 |
252.6 07.04.25 |
658'553 |
|
Atlas Copco Rg-A 21.05.2025 / 16:46:18 |
162.85 | -1.21% |
164.05 09:14 |
160.65 12:05 |
195.60 28.01.25 |
130.05 07.04.25 |
1'811'920 |
|
Carlsberg -B- 21.05.2025 / 16:46:25 |
935.50 | -0.29% |
939.30 09:00 |
925.20 12:21 |
944.30 16.05.25 |
663.2 13.01.25 |
78'474 |
|
Coloplast -B- 21.05.2025 / 16:46:15 |
646.40 | -0.15% |
651.40 09:07 |
644.60 09:29 |
850.30 04.02.25 |
628.2 12.05.25 |
183'341 |
|
Danske Bank Rg 21.05.2025 / 16:46:06 |
256.50 | 0.12% |
257.60 14:43 |
255.20 12:08 |
257.60 21.05.25 |
177.4 07.04.25 |
685'630 |
|
DNB Bk Rg 21.05.2025 / 16:20:00 |
278.10 | 0.22% |
278.10 16:19 |
274.95 11:31 |
279.85 26.03.25 |
226.1 09.01.25 |
673'779 |
|
DSV Br/Rg 21.05.2025 / 16:46:35 |
1'604.50 | 0.82% |
1'607.00 16:14 |
1'573.00 12:17 |
1'607.00 21.05.25 |
1053.75 09.04.25 |
185'938 |
|
Epiroc Rg-A 21.05.2025 / 16:45:59 |
219.80 | -0.23% |
220.80 09:36 |
218.30 12:38 |
225.80 30.01.25 |
167.9 07.04.25 |
800'221 |
|
EQT Rg 21.05.2025 / 16:46:37 |
287.10 | -0.62% |
288.40 09:09 |
282.90 12:29 |
384.80 23.01.25 |
214.5 07.04.25 |
194'032 |
|
Equinor N 21.05.2025 / 16:20:00 |
244.40 | 0.08% |
247.40 10:34 |
243.25 15:52 |
298.45 13.01.25 |
232.9 05.05.25 |
1'374'735 |
|
Ericsson-B N 21.05.2025 / 16:46:22 |
85.34 | 0.76% |
85.63 16:15 |
84.74 09:12 |
97.68 23.01.25 |
65.96 07.04.25 |
2'131'020 |
|
Essity Aktie-B Rg 21.05.2025 / 16:46:03 |
284.45 | 0.90% |
284.60 16:44 |
281.25 11:40 |
312.40 10.03.25 |
261.45 09.04.25 |
506'174 |
|
Evolution Rg 21.05.2025 / 16:46:19 |
657.80 | -0.48% |
659.00 09:00 |
650.20 12:23 |
899.80 07.01.25 |
641.6 12.05.25 |
247'068 |
|
Fortum Rg 21.05.2025 / 16:46:22 |
15.248 | -0.38% |
15.270 16:43 |
14.800 09:02 |
15.835 11.03.25 |
12.25 09.04.25 |
597'649 |
|
Genmab Rg 21.05.2025 / 16:46:26 |
1'367.00 | 2.21% |
1'383.00 15:05 |
1'340.00 09:00 |
1'672.00 06.03.25 |
1157 07.04.25 |
99'906 |
|
Hennes & Mauritz-B- 21.05.2025 / 16:46:26 |
140.85 | -0.67% |
141.60 09:00 |
139.38 12:29 |
154.75 29.01.25 |
120.05 07.04.25 |
1'387'920 |
|
Hexagon Rg-B 21.05.2025 / 16:46:02 |
97.34 | -0.27% |
97.68 09:56 |
96.00 12:23 |
130.55 18.02.25 |
82.8 11.04.25 |
1'364'199 |
|
Kone-B Rg 21.05.2025 / 16:46:36 |
57.04 | 0.94% |
57.11 16:11 |
56.20 09:01 |
57.11 21.05.25 |
45.42 13.01.25 |
171'683 |
|
Kongsberg Gruppe Rg 21.05.2025 / 16:20:00 |
1'742.50 | 3.44% |
1'747.50 15:53 |
1'697.25 09:00 |
1'825.00 08.05.25 |
1080 13.02.25 |
94'105 |
|
Lifco Rg-B 21.05.2025 / 16:46:14 |
398.50 | -0.28% |
399.40 16:06 |
394.20 12:18 |
409.20 18.02.25 |
310 07.04.25 |
79'401 |
|
Nokia N 21.05.2025 / 16:46:36 |
4.711 | 0.94% |
4.715 09:00 |
4.652 09:16 |
5.035 01.04.25 |
4.031 07.04.25 |
3'695'187 |
|
Nordea Bk Rg 21.05.2025 / 16:46:06 |
12.905 | -0.73% |
12.945 16:01 |
12.800 09:00 |
13.320 10.03.25 |
9.652 07.04.25 |
1'494'165 |
|
Nordic 40 21.05.2025 / 17:01:38 |
20'899.54 | 0.03% |
20'906.67 16:59 |
20'652.64 12:26 |
23'361.53 25.02.25 |
17050.637 07.04.25 |