×
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 - 17:30:00
- 19'776.54
- -0.44%
- -88.05
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 25.08.2025 / 16:20:00 |
254.00 | -0.16% | -0.40 | 253.80 | 254.80 | 0 | |
|
Alfa Laval Rg 25.08.2025 / 17:25:00 |
437.90 | -1.62% | -7.20 | 437.80 | 438.00 | 0 | |
|
Assa Abloy Rg-B 25.08.2025 / 17:25:00 |
336.70 | -1.46% | -5.00 | 336.40 | 336.90 | 0 | |
|
Atlas Copco Rg-A 25.08.2025 / 17:25:00 |
150.25 | -1.31% | -2.00 | 149.95 | 149.95 | 0 | |
|
Carlsberg -B- 25.08.2025 / 16:55:00 |
777.20 | -0.23% | -1.80 | 776.00 | 778.40 | 0 | |
|
Coloplast -B- 25.08.2025 / 16:55:00 |
614.70 | 0.02% | 0.10 | 614.60 | 617.00 | 0 | |
|
Danske Bank Rg 25.08.2025 / 16:55:00 |
274.80 | -0.07% | -0.20 | 269.40 | 275.10 | 0 | |
|
DNB Bk Rg 25.08.2025 / 16:20:00 |
275.00 | 0.60% | 1.65 | 274.40 | 275.00 | 0 | |
|
DSV Br/Rg 25.08.2025 / 16:55:00 |
1'459.00 | -0.60% | -8.75 | 1'460.50 | 1'460.50 | 0 | |
|
Epiroc Rg-A 25.08.2025 / 17:25:00 |
198.15 | -1.44% | -2.90 | 198.05 | 198.15 | 0 | |
|
EQT Rg 25.08.2025 / 17:25:00 |
346.50 | -0.29% | -1.00 | 345.90 | 346.60 | 0 | |
|
Equinor N 25.08.2025 / 16:20:00 |
250.95 | -0.89% | -2.25 | 250.40 | 251.30 | 0 | |
|
Ericsson-B N 25.08.2025 / 17:25:00 |
75.72 | 0.08% | 0.06 | 75.58 | 75.74 | 0 | |
|
Essity Aktie-B Rg 25.08.2025 / 17:25:00 |
257.90 | 0.96% | 2.45 | 257.60 | 257.60 | 0 | |
|
Evolution Rg 25.08.2025 / 17:25:00 |
859.90 | -0.01% | -0.10 | 859.80 | 860.00 | 0 | |
|
Fortum Rg 25.08.2025 / 17:25:00 |
15.165 | -0.90% | -0.14 | 15.120 | 15.170 | 0 | |
|
Genmab Rg 25.08.2025 / 16:55:00 |
1'578.50 | 0.51% | 8.00 | 1'577.50 | 1'580.50 | 0 | |
|
Hennes & Mauritz-B- 25.08.2025 / 17:25:00 |
142.43 | -2.21% | -3.23 | 139.70 | 142.50 | 0 | |
|
Hexagon Rg-B 25.08.2025 / 17:25:00 |
107.23 | -1.65% | -1.80 | 107.45 | 107.45 | 0 | |
|
Kone-B Rg 25.08.2025 / 17:25:00 |
54.20 | 0.22% | 0.12 | 54.20 | 54.36 | 0 | |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Lifco Rg-B 25.08.2025 / 17:25:00 |
344.30 | -1.85% | -6.50 | 344.20 | 344.40 | 0 | |
|
Nokia N 25.08.2025 / 17:25:00 |
3.704 | 0.49% | 0.02 | 3.712 | 3.712 | 0 | |
|
Nordea Bk Rg 25.08.2025 / 17:25:00 |
13.380 | -0.89% | -0.12 | 13.400 | 13.400 | 0 | |
|
Nordic 40 25.08.2025 / 17:30:00 |
19'776.54 | -0.44% | -88.05 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vestas Wind Br/Rg 25.08.2025 / 16:55:00 |
132.90 | 40.16% | -35.35% | 0.57% | 8.00% | 28.90% | -13.34% | -26.30% |
|
Danske Bank Rg 25.08.2025 / 16:55:00 |
274.80 | 35.47% | 52.44% | 2.81% | 5.86% | 5.90% | 33.11% | 180.78% |
|
Telenor Rg 25.08.2025 / 16:20:00 |
165.50 | 30.55% | 42.20% | -0.03% | 5.21% | 5.68% | 28.84% | 45.57% |
|
Nordea Bk Rg 25.08.2025 / 17:25:00 |
13.380 | 28.69% | 20.26% | -1.15% | 6.27% | 4.04% | 26.38% | 43.49% |
|
Swedbank -A- 25.08.2025 / 17:25:00 |
275.20 | 27.34% | 36.56% | 1.49% | 7.17% | 4.84% | 26.47% | 100.25% |
|
Sampo Rg-A 25.08.2025 / 17:25:00 |
9.894 | 25.73% | 24.91% | 0.36% | 5.39% | 4.81% | 22.45% | 21.37% |
|
Sandvik Rg 25.08.2025 / 17:25:00 |
241.30 | 23.18% | 11.83% | 2.03% | -0.08% | 15.62% | 12.36% | 62.09% |
|
DNB Bk Rg 25.08.2025 / 16:20:00 |
275.00 | 20.84% | 26.55% | 3.17% | 6.14% | 0.00% | 22.66% | 41.85% |
|
SEB -A- 25.08.2025 / 17:25:00 |
179.35 | 19.14% | 29.92% | 0.67% | 5.16% | 9.79% | 14.75% | 66.35% |
|
Telia Company Rg 25.08.2025 / 17:25:00 |
35.57 | 17.34% | 39.68% | 0.30% | 2.37% | -4.46% | 13.71% | -7.58% |
|
Kone-B Rg 25.08.2025 / 17:25:00 |
54.20 | 15.14% | 19.75% | 2.57% | 0.37% | -0.75% | 13.56% | 33.99% |
|
Aker BP Rg 25.08.2025 / 16:20:00 |
254.00 | 14.65% | -14.08% | 5.46% | -0.08% | 4.25% | -3.75% | -25.55% |
|
EQT Rg 25.08.2025 / 17:25:00 |
346.50 | 13.64% | 21.93% | 2.42% | 4.97% | 24.30% | -0.57% | 41.26% |
|
Carlsberg -B- 25.08.2025 / 16:55:00 |
777.20 | 12.96% | -8.01% | 3.41% | -9.10% | -18.55% | 1.49% | -21.07% |
|
Fortum Rg 25.08.2025 / 17:25:00 |
15.165 | 12.93% | 17.17% | 0.46% | -8.15% | -1.30% | 3.20% | 46.23% |
|
Volvo -B- Rg 25.08.2025 / 17:25:00 |
296.95 | 11.99% | 14.60% | 2.57% | 4.52% | 14.74% | 10.51% | 73.21% |
|
Tryg Rg 25.08.2025 / 16:55:00 |
169.30 | 11.77% | 15.38% | 1.74% | 7.90% | -0.03% | 15.01% | -0.38% |
|
Sv Handbk Rg-A 25.08.2025 / 17:25:00 |
126.95 | 11.38% | 16.11% | 2.79% | 7.29% | -2.38% | 20.96% | 42.60% |
|
Lifco Rg-B 25.08.2025 / 17:25:00 |
344.30 | 9.69% | 41.68% | 0.61% | -1.80% | -11.67% | 7.59% | 102.72% |
|
Genmab Rg 25.08.2025 / 16:55:00 |
1'578.50 | 5.30% | -26.80% | 4.92% | 5.73% | 11.10% | -13.84% | -40.83% |
|
Assa Abloy Rg-B 25.08.2025 / 17:25:00 |
336.70 | 5.04% | 17.71% | 1.35% | 4.37% | 12.31% | 4.63% | 46.59% |
|
Epiroc Rg-A 25.08.2025 / 17:25:00 |
198.15 | 4.66% | -0.37% | 2.55% | -3.06% | -6.93% | 0.28% | 19.64% |
|
Hexagon Rg-B 25.08.2025 / 17:25:00 |
107.23 | 3.44% | -9.86% | 0.54% | -3.75% | 12.18% | 3.60% | -5.15% |
|
Evolution Rg 25.08.2025 / 17:25:00 |
859.90 | 0.92% | -28.46% | 1.36% | -1.48% | 33.01% | -19.33% | -5.64% |
|
Novonesis Br/Rg-B 25.08.2025 / 16:55:00 |
395.65 | -1.35% | 8.03% | -4.46% | -10.20% | -15.93% | -12.06% | -10.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 25.08.2025 / 16:20:00 |
254.00 | -0.16% |
254.80 09:00 |
251.75 10:50 |
288.00 19.06.25 |
200.6 07.04.25 |
141'214 |
|
Alfa Laval Rg 25.08.2025 / 17:25:00 |
437.90 | -1.62% |
444.85 09:14 |
437.00 16:54 |
496.75 31.01.25 |
365.2 09.04.25 |
381'592 |
|
Assa Abloy Rg-B 25.08.2025 / 17:25:00 |
336.70 | -1.46% |
341.10 09:10 |
336.10 17:11 |
343.30 31.01.25 |
252.6 07.04.25 |
465'266 |
|
Atlas Copco Rg-A 25.08.2025 / 17:25:00 |
150.25 | -1.31% |
151.95 09:00 |
150.00 17:11 |
195.60 28.01.25 |
130.05 07.04.25 |
1'509'096 |
|
Carlsberg -B- 25.08.2025 / 16:55:00 |
777.20 | -0.23% |
780.60 15:37 |
772.60 11:26 |
958.80 04.06.25 |
663.2 13.01.25 |
43'222 |
|
Coloplast -B- 25.08.2025 / 16:55:00 |
614.70 | 0.02% |
622.20 13:33 |
614.50 16:53 |
850.30 04.02.25 |
578.6 15.07.25 |
126'291 |
|
Danske Bank Rg 25.08.2025 / 16:55:00 |
274.80 | -0.07% |
276.00 13:11 |
273.30 09:12 |
276.00 25.08.25 |
177.4 07.04.25 |
147'316 |
|
DNB Bk Rg 25.08.2025 / 16:20:00 |
275.00 | 0.60% |
275.30 15:56 |
272.60 09:01 |
284.50 09.07.25 |
226.1 09.01.25 |
453'171 |
|
DSV Br/Rg 25.08.2025 / 16:55:00 |
1'459.00 | -0.60% |
1'462.00 16:00 |
1'450.50 13:35 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
58'677 |
|
Epiroc Rg-A 25.08.2025 / 17:25:00 |
198.15 | -1.44% |
201.20 09:53 |
197.55 16:54 |
225.80 30.01.25 |
167.9 07.04.25 |
597'292 |
|
EQT Rg 25.08.2025 / 17:25:00 |
346.50 | -0.29% |
347.20 16:25 |
344.00 09:00 |
384.80 23.01.25 |
214.5 07.04.25 |
259'092 |
|
Equinor N 25.08.2025 / 16:20:00 |
250.95 | -0.89% |
252.20 09:00 |
248.80 14:25 |
298.45 13.01.25 |
232.9 05.05.25 |
787'026 |
|
Ericsson-B N 25.08.2025 / 17:25:00 |
75.72 | 0.08% |
76.26 11:30 |
75.26 09:02 |
97.68 23.01.25 |
65.96 07.04.25 |
1'752'934 |
|
Essity Aktie-B Rg 25.08.2025 / 17:25:00 |
257.90 | 0.96% |
259.45 15:48 |
256.30 09:44 |
312.40 10.03.25 |
239 01.08.25 |
766'614 |
|
Evolution Rg 25.08.2025 / 17:25:00 |
859.90 | -0.01% |
865.40 09:06 |
858.20 16:55 |
899.80 07.01.25 |
639.6 23.05.25 |
124'476 |
|
Fortum Rg 25.08.2025 / 17:25:00 |
15.165 | -0.90% |
15.315 09:23 |
15.135 17:00 |
16.905 28.07.25 |
12.25 09.04.25 |
159'041 |
|
Genmab Rg 25.08.2025 / 16:55:00 |
1'578.50 | 0.51% |
1'581.00 16:19 |
1'554.00 09:07 |
1'672.00 06.03.25 |
1157 07.04.25 |
34'286 |
|
Hennes & Mauritz-B- 25.08.2025 / 17:25:00 |
142.43 | -2.21% |
145.25 09:04 |
141.95 17:12 |
154.75 29.01.25 |
120.05 07.04.25 |
441'503 |
|
Hexagon Rg-B 25.08.2025 / 17:25:00 |
107.23 | -1.65% |
108.35 09:10 |
107.05 17:11 |
130.55 18.02.25 |
82.8 11.04.25 |
1'423'802 |
|
Kone-B Rg 25.08.2025 / 17:25:00 |
54.20 | 0.22% |
54.88 14:32 |
54.04 09:12 |
57.11 21.05.25 |
45.42 13.01.25 |
209'574 |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Lifco Rg-B 25.08.2025 / 17:25:00 |
344.30 | -1.85% |
349.20 09:05 |
342.40 13:59 |
409.20 18.02.25 |
310 07.04.25 |
136'177 |
|
Nokia N 25.08.2025 / 17:25:00 |
3.704 | 0.49% |
3.717 15:30 |
3.656 09:03 |
5.035 01.04.25 |
3.458 01.08.25 |
4'553'549 |
|
Nordea Bk Rg 25.08.2025 / 17:25:00 |
13.380 | -0.89% |
13.475 13:07 |
13.375 16:54 |
13.805 15.08.25 |
9.652 07.04.25 |
777'820 |
|
Nordic 40 25.08.2025 / 17:30:00 |
19'776.54 | -0.44% |
19'871.54 16:01 |
19'706.27 09:42 |
23'361.53 25.02.25 |
17050.637 07.04.25 |