×
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
- 19.12.2025 - 17:30:02
- 20'700.06
- 0.79%
- 162.59
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 19.12.2025 / 16:20:00 |
246.60 | 1.27% | 3.10 | 245.40 | 245.40 | 0 | |
|
Alfa Laval Rg 19.12.2025 / 17:25:00 |
458.60 | 0.46% | 2.10 | 460.60 | 460.60 | 0 | |
|
Assa Abloy Rg-B 19.12.2025 / 17:25:00 |
356.40 | 0.68% | 2.40 | 355.80 | 355.80 | 0 | |
|
Atlas Copco Rg-A 19.12.2025 / 17:25:00 |
164.05 | 0.49% | 0.80 | 164.05 | 164.05 | 0 | |
|
Carlsberg -B- 19.12.2025 / 16:55:00 |
834.20 | -0.33% | -2.80 | 836.00 | 836.00 | 0 | |
|
Coloplast -B- 19.12.2025 / 16:55:00 |
546.60 | 0.48% | 2.60 | 548.00 | 548.00 | 0 | |
|
Danske Bank Rg 19.12.2025 / 16:55:00 |
312.20 | 1.05% | 3.25 | 313.50 | 313.50 | 0 | |
|
DNB Bk Rg 19.12.2025 / 16:20:00 |
280.90 | 1.78% | 4.90 | 280.70 | 280.70 | 0 | |
|
DSV Br/Rg 19.12.2025 / 16:55:00 |
1'570.00 | -0.22% | -3.50 | 1'581.50 | 1'581.50 | 0 | |
|
Epiroc Rg-A 19.12.2025 / 17:25:00 |
206.50 | -1.08% | -2.25 | 206.70 | 206.70 | 0 | |
|
EQT Rg 19.12.2025 / 17:25:00 |
352.50 | 2.29% | 7.90 | 351.80 | 351.80 | 0 | |
|
Equinor N 19.12.2025 / 16:20:00 |
233.00 | 0.39% | 0.90 | 232.10 | 232.10 | 0 | |
|
Ericsson-B N 19.12.2025 / 17:25:00 |
90.32 | 0.20% | 0.18 | 90.42 | 90.42 | 0 | |
|
Essity Aktie-B Rg 19.12.2025 / 17:25:00 |
265.00 | -0.32% | -0.85 | 265.10 | 265.10 | 0 | |
|
Evolution Rg 19.12.2025 / 17:25:00 |
622.60 | -0.22% | -1.40 | 624.80 | 624.80 | 0 | |
|
Fortum Rg 19.12.2025 / 17:25:00 |
18.095 | 1.29% | 0.23 | 18.055 | 18.055 | 0 | |
|
Genmab Rg 19.12.2025 / 16:55:00 |
2'078.00 | 3.38% | 68.00 | 2'058.00 | 2'058.00 | 0 | |
|
Hennes & Mauritz-B- 19.12.2025 / 17:25:00 |
184.00 | -1.97% | -3.70 | 183.90 | 183.90 | 0 | |
|
Hexagon Rg-B 19.12.2025 / 17:25:00 |
107.10 | 0.37% | 0.40 | 107.00 | 107.00 | 0 | |
|
Kone-B Rg 19.12.2025 / 17:25:00 |
60.38 | 0.53% | 0.32 | 60.50 | 60.50 | 0 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Lifco Rg-B 19.12.2025 / 17:25:00 |
352.20 | 0.69% | 2.40 | 351.80 | 351.80 | 0 | |
|
Nokia N 19.12.2025 / 17:25:00 |
5.448 | 0.52% | 0.03 | 5.458 | 5.458 | 0 | |
|
Nordea Bk Rg 19.12.2025 / 17:25:00 |
15.805 | 1.01% | 0.16 | 15.825 | 15.825 | 0 | |
|
Nordic 40 19.12.2025 / 17:30:02 |
20'700.06 | 0.79% | 162.59 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Waertsilae Rg 19.12.2025 / 17:25:00 |
29.91 | 72.86% | 125.68% | -1.03% | 12.66% | 17.94% | 75.58% | 264.24% |
|
Vestas Wind Br/Rg 19.12.2025 / 16:55:00 |
173.60 | 72.81% | -20.29% | 1.22% | 17.20% | 44.76% | 84.33% | -11.84% |
|
Danske Bank Rg 19.12.2025 / 16:55:00 |
312.20 | 52.19% | 71.26% | 2.44% | 9.24% | 13.94% | 59.53% | 136.74% |
|
Sandvik Rg 19.12.2025 / 17:25:00 |
296.30 | 49.39% | 35.63% | 2.03% | 7.20% | 13.24% | 48.71% | 57.40% |
|
Nordea Bk Rg 19.12.2025 / 17:25:00 |
15.805 | 49.17% | 39.39% | 2.56% | 8.05% | 11.11% | 54.35% | 60.85% |
|
Swedbank -A- 19.12.2025 / 17:25:00 |
315.80 | 43.04% | 53.40% | 2.22% | 10.21% | 12.03% | 48.16% | 82.09% |
|
Genmab Rg 19.12.2025 / 16:55:00 |
2'078.00 | 34.76% | -6.32% | 2.90% | 5.70% | 12.57% | 42.33% | -34.16% |
|
Fortum Rg 19.12.2025 / 17:25:00 |
18.095 | 31.85% | 36.79% | 0.30% | -0.33% | 15.92% | 38.18% | 24.63% |
|
Sampo Rg-A 19.12.2025 / 17:25:00 |
10.225 | 30.06% | 29.20% | 3.20% | 2.62% | 5.41% | 30.99% | 16.56% |
|
Kone-B Rg 19.12.2025 / 17:25:00 |
60.38 | 27.87% | 32.99% | 1.27% | 5.23% | 4.45% | 28.09% | 26.34% |
|
Nokia N 19.12.2025 / 17:25:00 |
5.448 | 27.11% | 77.59% | 3.57% | 6.16% | 37.44% | 29.65% | 24.31% |
|
Hennes & Mauritz-B- 19.12.2025 / 17:25:00 |
184.00 | 26.44% | 6.43% | 1.77% | 6.96% | 5.87% | 22.30% | 68.43% |
|
Telia Company Rg 19.12.2025 / 17:25:00 |
38.68 | 26.43% | 50.51% | 2.76% | 4.03% | 8.62% | 28.63% | 44.59% |
|
SEB -A- 19.12.2025 / 17:25:00 |
192.90 | 26.00% | 37.39% | 1.69% | 7.80% | 4.06% | 29.99% | 62.30% |
|
DNB Bk Rg 19.12.2025 / 16:20:00 |
280.90 | 22.02% | 27.78% | 3.01% | 6.00% | 2.82% | 25.35% | 48.75% |
|
Carlsberg -B- 19.12.2025 / 16:55:00 |
834.20 | 21.37% | -1.16% | 0.31% | 5.59% | 11.52% | 22.10% | -7.62% |
|
Sv Handbk Rg-A 19.12.2025 / 17:25:00 |
132.40 | 15.02% | 19.91% | 1.77% | 5.29% | 6.80% | 18.58% | 27.42% |
|
Telenor Rg 19.12.2025 / 16:20:00 |
142.70 | 14.17% | 24.36% | -1.11% | -1.76% | -13.98% | 14.34% | 63.73% |
|
EQT Rg 19.12.2025 / 17:25:00 |
352.50 | 12.69% | 20.91% | 6.05% | 12.51% | 10.68% | 15.38% | 55.58% |
|
Volvo -B- Rg 19.12.2025 / 17:25:00 |
294.50 | 10.16% | 12.72% | -0.61% | 9.48% | 6.57% | 9.81% | 55.36% |
|
Aker BP Rg 19.12.2025 / 16:20:00 |
246.60 | 9.73% | -17.76% | -1.56% | -1.64% | -6.54% | 15.50% | -19.24% |
|
Lifco Rg-B 19.12.2025 / 17:25:00 |
352.20 | 9.38% | 41.28% | 1.15% | 3.04% | 10.55% | 10.27% | 101.09% |
|
Assa Abloy Rg-B 19.12.2025 / 17:25:00 |
356.40 | 8.82% | 21.94% | -0.42% | 2.59% | 10.75% | 9.53% | 54.59% |
|
Epiroc Rg-A 19.12.2025 / 17:25:00 |
206.50 | 8.67% | 3.44% | -2.36% | 7.89% | 4.61% | 5.76% | 10.45% |
|
Orsted Rg 19.12.2025 / 16:55:00 |
132.75 | 7.47% | -7.06% | -3.80% | 4.98% | 14.69% | -28.27% | -60.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 19.12.2025 / 16:20:00 |
246.60 | 1.27% |
247.80 14:13 |
241.00 09:00 |
288.00 19.06.25 |
200.6 07.04.25 |
491'661 |
|
Alfa Laval Rg 19.12.2025 / 17:25:00 |
458.60 | 0.46% |
461.50 11:32 |
456.50 15:16 |
496.75 31.01.25 |
39.0435 27.08.25 |
372'213 |
|
Assa Abloy Rg-B 19.12.2025 / 17:25:00 |
356.40 | 0.68% |
357.90 09:19 |
354.80 12:10 |
364.60 28.10.25 |
252.6 07.04.25 |
626'908 |
|
Atlas Copco Rg-A 19.12.2025 / 17:25:00 |
164.05 | 0.49% |
164.70 15:59 |
162.80 12:23 |
195.60 28.01.25 |
130.05 07.04.25 |
2'091'324 |
|
Carlsberg -B- 19.12.2025 / 16:55:00 |
834.20 | -0.33% |
839.60 10:18 |
832.00 14:09 |
958.80 04.06.25 |
663.2 13.01.25 |
81'885 |
|
Coloplast -B- 19.12.2025 / 16:55:00 |
546.60 | 0.48% |
546.80 16:54 |
540.00 10:11 |
850.30 04.02.25 |
537.5 17.12.25 |
122'334 |
|
Danske Bank Rg 19.12.2025 / 16:55:00 |
312.20 | 1.05% |
312.70 14:40 |
309.00 09:00 |
315.40 12.12.25 |
177.4 07.04.25 |
1'254'736 |
|
DNB Bk Rg 19.12.2025 / 16:20:00 |
280.90 | 1.78% |
281.50 14:31 |
276.30 09:06 |
284.50 09.07.25 |
226.1 09.01.25 |
974'108 |
|
DSV Br/Rg 19.12.2025 / 16:55:00 |
1'570.00 | -0.22% |
1'575.00 09:01 |
1'560.00 09:29 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
318'177 |
|
Epiroc Rg-A 19.12.2025 / 17:25:00 |
206.50 | -1.08% |
208.70 09:21 |
206.50 17:22 |
225.80 30.01.25 |
167.9 07.04.25 |
710'677 |
|
EQT Rg 19.12.2025 / 17:25:00 |
352.50 | 2.29% |
353.80 17:17 |
344.60 09:00 |
384.80 23.01.25 |
214.5 07.04.25 |
1'058'053 |
|
Equinor N 19.12.2025 / 16:20:00 |
233.00 | 0.39% |
234.10 09:00 |
230.40 10:16 |
298.45 13.01.25 |
226.4 25.11.25 |
1'385'855 |
|
Ericsson-B N 19.12.2025 / 17:25:00 |
90.32 | 0.20% |
90.54 11:00 |
89.90 15:40 |
98.56 03.11.25 |
65.96 07.04.25 |
1'788'709 |
|
Essity Aktie-B Rg 19.12.2025 / 17:25:00 |
265.00 | -0.32% |
266.40 11:29 |
264.30 09:00 |
312.40 10.03.25 |
236.4 23.09.25 |
619'866 |
|
Evolution Rg 19.12.2025 / 17:25:00 |
622.60 | -0.22% |
628.40 09:23 |
620.80 12:42 |
899.80 07.01.25 |
611.8 11.12.25 |
242'934 |
|
Fortum Rg 19.12.2025 / 17:25:00 |
18.095 | 1.29% |
18.105 17:12 |
17.765 14:48 |
20.38 04.11.25 |
12.25 09.04.25 |
370'925 |
|
Genmab Rg 19.12.2025 / 16:55:00 |
2'078.00 | 3.38% |
2'080.00 16:51 |
2'025.00 09:35 |
2'151.00 16.10.25 |
1157 07.04.25 |
71'913 |
|
Hennes & Mauritz-B- 19.12.2025 / 17:25:00 |
184.00 | -1.97% |
188.30 09:35 |
182.30 16:34 |
188.30 19.12.25 |
120.05 07.04.25 |
1'407'506 |
|
Hexagon Rg-B 19.12.2025 / 17:25:00 |
107.10 | 0.37% |
107.45 15:59 |
105.95 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
1'410'861 |
|
Kone-B Rg 19.12.2025 / 17:25:00 |
60.38 | 0.53% |
60.52 10:30 |
59.98 09:00 |
60.52 19.12.25 |
45.42 13.01.25 |
265'501 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
Lifco Rg-B 19.12.2025 / 17:25:00 |
352.20 | 0.69% |
353.60 16:00 |
347.30 09:00 |
409.20 18.02.25 |
310 07.04.25 |
98'897 |
|
Nokia N 19.12.2025 / 17:25:00 |
5.448 | 0.52% |
5.498 09:13 |
5.390 09:00 |
6.650 29.10.25 |
3.458 01.08.25 |
5'843'124 |
|
Nordea Bk Rg 19.12.2025 / 17:25:00 |
15.805 | 1.01% |
15.875 10:42 |
15.760 13:45 |
15.875 19.12.25 |
9.652 07.04.25 |
3'108'883 |
|
Nordic 40 19.12.2025 / 17:30:02 |
20'700.06 | 0.79% |
20'722.02 17:13 |
20'481.15 09:00 |
23'361.53 25.02.25 |
17050.637 07.04.25 |