×
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
- 04.12.2025 - 17:30:03
- 20'360.52
- 0.86%
- 174.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 04.12.2025 / 16:20:00 |
252.80 | 1.20% | 3.00 | 251.60 | 251.60 | 480'710 | |
|
Alfa Laval Rg 04.12.2025 / 17:25:00 |
466.30 | 4.04% | 18.10 | 467.40 | 467.40 | 509'829 | |
|
Assa Abloy Rg-B 04.12.2025 / 17:25:00 |
360.30 | 1.58% | 5.60 | 359.30 | 359.30 | 648'407 | |
|
Atlas Copco Rg-A 04.12.2025 / 17:25:00 |
169.20 | 3.84% | 6.25 | 168.45 | 168.45 | 4'223'135 | |
|
Carlsberg -B- 04.12.2025 / 16:55:00 |
814.20 | 1.32% | 10.60 | 815.00 | 815.00 | 171'094 | |
|
Coloplast -B- 04.12.2025 / 16:55:00 |
584.80 | 1.21% | 7.00 | 585.20 | 585.20 | 93'939 | |
|
Danske Bank Rg 04.12.2025 / 16:55:00 |
300.65 | 0.18% | 0.55 | 300.90 | 300.90 | 313'989 | |
|
DNB Bk Rg 04.12.2025 / 16:20:00 |
268.70 | -1.83% | -5.00 | 268.50 | 268.50 | 714'291 | |
|
DSV Br/Rg 04.12.2025 / 16:55:00 |
1'535.00 | 1.05% | 16.00 | 1'530.00 | 1'530.00 | 200'113 | |
|
Epiroc Rg-A 04.12.2025 / 17:25:00 |
206.20 | 1.58% | 3.20 | 206.50 | 206.50 | 992'280 | |
|
EQT Rg 04.12.2025 / 17:25:00 |
323.90 | 0.90% | 2.90 | 324.00 | 324.00 | 520'616 | |
|
Equinor N 04.12.2025 / 16:20:00 |
235.50 | 0.17% | 0.40 | 235.20 | 235.20 | 1'026'820 | |
|
Ericsson-B N 04.12.2025 / 17:25:00 |
90.62 | -0.02% | -0.02 | 90.50 | 90.50 | 2'130'878 | |
|
Essity Aktie-B Rg 04.12.2025 / 17:25:00 |
260.90 | 0.66% | 1.70 | 260.30 | 260.30 | 694'488 | |
|
Evolution Rg 04.12.2025 / 17:25:00 |
624.00 | -1.23% | -7.80 | 621.80 | 621.80 | 208'537 | |
|
Fortum Rg 04.12.2025 / 17:25:00 |
17.720 | -0.11% | -0.02 | 17.660 | 17.660 | 399'929 | |
|
Genmab Rg 04.12.2025 / 16:55:00 |
2'063.50 | 1.80% | 36.50 | 2'062.00 | 2'062.00 | 42'810 | |
|
Hennes & Mauritz-B- 04.12.2025 / 17:25:00 |
177.70 | -1.25% | -2.25 | 177.80 | 177.80 | 955'885 | |
|
Hexagon Rg-B 04.12.2025 / 17:25:00 |
111.85 | 3.23% | 3.50 | 112.00 | 112.00 | 1'207'810 | |
|
Kone-B Rg 04.12.2025 / 17:25:00 |
59.86 | 0.84% | 0.50 | 59.88 | 59.88 | 400'005 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Lifco Rg-B 04.12.2025 / 17:25:00 |
353.20 | 2.32% | 8.00 | 352.40 | 352.40 | 175'685 | |
|
Nokia N 04.12.2025 / 17:25:00 |
5.311 | 0.43% | 0.02 | 5.310 | 5.310 | 3'033'945 | |
|
Nordea Bk Rg 04.12.2025 / 17:25:00 |
15.390 | -0.90% | -0.14 | 15.410 | 15.410 | 2'304'479 | |
|
Nordic 40 04.12.2025 / 17:30:03 |
20'360.52 | 0.86% | 174.02 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Waertsilae Rg 04.12.2025 / 17:25:00 |
29.56 | 64.87% | 115.24% | 6.91% | 9.70% | 12.65% | 66.86% | 238.16% |
|
Vestas Wind Br/Rg 04.12.2025 / 16:55:00 |
160.40 | 60.46% | -25.99% | 3.05% | 7.87% | 36.74% | 65.05% | -13.91% |
|
Nordea Bk Rg 04.12.2025 / 17:25:00 |
15.390 | 48.05% | 38.34% | 0.69% | 6.39% | 12.93% | 38.71% | 54.27% |
|
Danske Bank Rg 04.12.2025 / 16:55:00 |
300.65 | 47.83% | 66.35% | 1.28% | 2.61% | 14.40% | 43.92% | 134.00% |
|
Sandvik Rg 04.12.2025 / 17:25:00 |
292.10 | 46.66% | 33.15% | 2.49% | 1.85% | 17.26% | 38.04% | 49.65% |
|
Swedbank -A- 04.12.2025 / 17:25:00 |
302.80 | 39.44% | 49.53% | 1.07% | 3.10% | 11.53% | 36.95% | 79.86% |
|
Genmab Rg 04.12.2025 / 16:55:00 |
2'063.50 | 35.90% | -5.52% | 1.65% | 10.50% | 12.91% | 33.65% | -38.14% |
|
Fortum Rg 04.12.2025 / 17:25:00 |
17.720 | 30.92% | 35.83% | 0.25% | -11.53% | 17.00% | 25.67% | 11.40% |
|
Sampo Rg-A 04.12.2025 / 17:25:00 |
9.951 | 26.72% | 25.89% | -2.35% | 1.03% | 0.49% | 20.36% | 12.90% |
|
Kone-B Rg 04.12.2025 / 17:25:00 |
59.86 | 26.38% | 31.44% | 2.61% | 2.50% | 4.47% | 20.86% | 22.01% |
|
SEB -A- 04.12.2025 / 17:25:00 |
189.25 | 24.48% | 35.73% | 0.83% | 3.61% | 5.45% | 21.04% | 56.93% |
|
Nokia N 04.12.2025 / 17:25:00 |
5.311 | 24.02% | 73.26% | 1.41% | -10.71% | 35.88% | 29.55% | 9.31% |
|
Telia Company Rg 04.12.2025 / 17:25:00 |
38.43 | 24.01% | 47.62% | 1.64% | 2.43% | 5.87% | 20.74% | 31.36% |
|
Hennes & Mauritz-B- 04.12.2025 / 17:25:00 |
177.70 | 21.22% | 2.04% | 2.33% | 4.21% | 20.11% | 9.05% | 49.09% |
|
DNB Bk Rg 04.12.2025 / 16:20:00 |
268.70 | 21.00% | 26.71% | -0.89% | 2.97% | 1.02% | 15.52% | 44.05% |
|
Carlsberg -B- 04.12.2025 / 16:55:00 |
814.20 | 16.53% | -5.10% | 1.45% | 4.14% | 5.04% | 13.16% | -11.56% |
|
Sv Handbk Rg-A 04.12.2025 / 17:25:00 |
131.25 | 16.20% | 21.14% | -0.38% | 3.94% | 9.35% | 11.32% | 26.55% |
|
Telenor Rg 04.12.2025 / 16:20:00 |
145.00 | 13.19% | 23.28% | -1.36% | -3.11% | -14.96% | 13.50% | 51.19% |
|
Aker BP Rg 04.12.2025 / 16:20:00 |
252.80 | 12.57% | -15.64% | 2.93% | -1.10% | 3.48% | 11.10% | -23.40% |
|
Orsted Rg 04.12.2025 / 16:55:00 |
137.70 | 9.77% | -5.07% | 2.80% | 18.96% | 22.41% | -31.69% | -61.60% |
|
Assa Abloy Rg-B 04.12.2025 / 17:25:00 |
360.30 | 9.04% | 22.18% | 0.53% | 1.55% | 6.05% | 4.40% | 46.69% |
|
Lifco Rg-B 04.12.2025 / 17:25:00 |
353.20 | 7.94% | 39.42% | 0.86% | 0.34% | 5.88% | 4.07% | 84.20% |
|
Epiroc Rg-A 04.12.2025 / 17:25:00 |
206.20 | 5.67% | 0.59% | 2.03% | 5.12% | 2.26% | -0.31% | 1.15% |
|
EQT Rg 04.12.2025 / 17:25:00 |
323.90 | 4.97% | 12.63% | -2.38% | 0.81% | -4.03% | -1.28% | 32.97% |
|
Volvo -B- Rg 04.12.2025 / 17:25:00 |
289.30 | 4.37% | 6.80% | 1.62% | 10.76% | 5.39% | 0.68% | 44.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 04.12.2025 / 16:20:00 |
252.80 | 1.20% |
253.00 16:02 |
248.50 11:37 |
288.00 19.06.25 |
200.6 07.04.25 |
480'710 |
|
Alfa Laval Rg 04.12.2025 / 17:25:00 |
466.30 | 4.04% |
467.90 13:39 |
455.80 09:05 |
496.75 31.01.25 |
39.0435 27.08.25 |
509'829 |
|
Assa Abloy Rg-B 04.12.2025 / 17:25:00 |
360.30 | 1.58% |
360.70 15:44 |
354.90 09:17 |
364.60 28.10.25 |
252.6 07.04.25 |
648'407 |
|
Atlas Copco Rg-A 04.12.2025 / 17:25:00 |
169.20 | 3.84% |
170.45 11:28 |
166.18 09:05 |
195.60 28.01.25 |
130.05 07.04.25 |
4'223'135 |
|
Carlsberg -B- 04.12.2025 / 16:55:00 |
814.20 | 1.32% |
819.80 15:46 |
808.00 09:00 |
958.80 04.06.25 |
663.2 13.01.25 |
171'094 |
|
Coloplast -B- 04.12.2025 / 16:55:00 |
584.80 | 1.21% |
585.80 15:30 |
576.00 09:06 |
850.30 04.02.25 |
540.8 30.09.25 |
93'939 |
|
Danske Bank Rg 04.12.2025 / 16:55:00 |
300.65 | 0.18% |
302.00 09:00 |
295.90 10:01 |
303.40 13.11.25 |
177.4 07.04.25 |
313'989 |
|
DNB Bk Rg 04.12.2025 / 16:20:00 |
268.70 | -1.83% |
270.20 09:00 |
266.50 10:07 |
284.50 09.07.25 |
226.1 09.01.25 |
714'291 |
|
DSV Br/Rg 04.12.2025 / 16:55:00 |
1'535.00 | 1.05% |
1'550.00 09:12 |
1'529.00 09:00 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
200'113 |
|
Epiroc Rg-A 04.12.2025 / 17:25:00 |
206.20 | 1.58% |
207.90 11:10 |
204.50 09:02 |
225.80 30.01.25 |
167.9 07.04.25 |
992'280 |
|
EQT Rg 04.12.2025 / 17:25:00 |
323.90 | 0.90% |
326.10 09:03 |
321.90 11:47 |
384.80 23.01.25 |
214.5 07.04.25 |
520'616 |
|
Equinor N 04.12.2025 / 16:20:00 |
235.50 | 0.17% |
236.20 09:55 |
234.10 11:31 |
298.45 13.01.25 |
226.4 25.11.25 |
1'026'820 |
|
Ericsson-B N 04.12.2025 / 17:25:00 |
90.62 | -0.02% |
91.14 09:40 |
90.19 10:48 |
98.56 03.11.25 |
65.96 07.04.25 |
2'130'878 |
|
Essity Aktie-B Rg 04.12.2025 / 17:25:00 |
260.90 | 0.66% |
261.80 12:38 |
258.60 09:06 |
312.40 10.03.25 |
236.4 23.09.25 |
694'488 |
|
Evolution Rg 04.12.2025 / 17:25:00 |
624.00 | -1.23% |
634.80 11:33 |
621.80 16:49 |
899.80 07.01.25 |
615.6 18.11.25 |
208'537 |
|
Fortum Rg 04.12.2025 / 17:25:00 |
17.720 | -0.11% |
17.810 09:00 |
17.500 13:35 |
20.38 04.11.25 |
12.25 09.04.25 |
399'929 |
|
Genmab Rg 04.12.2025 / 16:55:00 |
2'063.50 | 1.80% |
2'074.00 16:34 |
2'019.00 10:15 |
2'151.00 16.10.25 |
1157 07.04.25 |
42'810 |
|
Hennes & Mauritz-B- 04.12.2025 / 17:25:00 |
177.70 | -1.25% |
180.45 09:43 |
177.30 16:26 |
185.50 14.11.25 |
120.05 07.04.25 |
955'885 |
|
Hexagon Rg-B 04.12.2025 / 17:25:00 |
111.85 | 3.23% |
111.93 17:21 |
108.98 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
1'207'810 |
|
Kone-B Rg 04.12.2025 / 17:25:00 |
59.86 | 0.84% |
60.09 13:44 |
59.58 09:02 |
60.09 04.12.25 |
45.42 13.01.25 |
400'005 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
Lifco Rg-B 04.12.2025 / 17:25:00 |
353.20 | 2.32% |
354.40 15:59 |
347.70 09:15 |
409.20 18.02.25 |
310 07.04.25 |
175'685 |
|
Nokia N 04.12.2025 / 17:25:00 |
5.311 | 0.43% |
5.334 09:35 |
5.274 10:25 |
6.650 29.10.25 |
3.458 01.08.25 |
3'033'945 |
|
Nordea Bk Rg 04.12.2025 / 17:25:00 |
15.390 | -0.90% |
15.485 09:00 |
15.120 10:07 |
15.690 03.12.25 |
9.652 07.04.25 |
2'304'479 |
|
Nordic 40 04.12.2025 / 17:30:03 |
20'360.52 | 0.86% |
20'371.90 16:42 |
20'146.73 10:17 |
23'361.53 25.02.25 |
17050.637 07.04.25 |