×
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
- 03.07.2025 - 17:30:01
- 20'210.29
- 0.27%
- 54.16
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 03.07.2025 / 16:20:00 |
267.60 | 2.10% | 5.50 | 267.60 | 267.60 | 0 | |
|
Alfa Laval Rg 03.07.2025 / 17:25:00 |
410.50 | 0.84% | 3.40 | 410.50 | 410.50 | 0 | |
|
Assa Abloy Rg-B 03.07.2025 / 17:25:00 |
298.50 | 0.24% | 0.70 | 298.00 | 298.00 | 0 | |
|
Atlas Copco Rg-A 03.07.2025 / 17:25:00 |
157.80 | 0.17% | 0.28 | 157.90 | 157.90 | 0 | |
|
Carlsberg -B- 03.07.2025 / 16:55:00 |
906.60 | -0.04% | -0.40 | 910.20 | 910.20 | 0 | |
|
Coloplast -B- 03.07.2025 / 16:55:00 |
595.60 | -0.70% | -4.20 | 594.80 | 597.60 | 0 | |
|
Danske Bank Rg 03.07.2025 / 16:55:00 |
259.95 | 1.50% | 3.85 | 259.70 | 260.70 | 0 | |
|
DNB Bk Rg 03.07.2025 / 16:20:00 |
279.10 | 0.69% | 1.90 | 279.00 | 279.00 | 0 | |
|
DSV Br/Rg 03.07.2025 / 16:55:00 |
1'523.00 | 0.36% | 5.50 | 1'524.00 | 1'524.00 | 0 | |
|
Epiroc Rg-A 03.07.2025 / 17:25:00 |
211.80 | 0.24% | 0.50 | 211.70 | 211.70 | 0 | |
|
EQT Rg 03.07.2025 / 17:25:00 |
324.80 | 3.05% | 9.60 | 324.80 | 324.80 | 0 | |
|
Equinor N 03.07.2025 / 16:20:00 |
259.80 | 0.58% | 1.50 | 260.00 | 260.00 | 0 | |
|
Ericsson-B N 03.07.2025 / 17:25:00 |
82.12 | 0.42% | 0.34 | 82.10 | 82.10 | 0 | |
|
Essity Aktie-B Rg 03.07.2025 / 17:25:00 |
267.50 | 0.64% | 1.70 | 267.30 | 267.30 | 0 | |
|
Evolution Rg 03.07.2025 / 17:25:00 |
763.60 | -1.19% | -9.20 | 763.40 | 763.40 | 0 | |
|
Fortum Rg 03.07.2025 / 17:25:00 |
15.685 | 0.19% | 0.03 | 15.670 | 15.670 | 0 | |
|
Genmab Rg 03.07.2025 / 16:55:00 |
1'292.50 | -0.19% | -2.50 | 1'292.00 | 1'292.00 | 0 | |
|
Hennes & Mauritz-B- 03.07.2025 / 17:25:00 |
138.08 | 0.53% | 0.73 | 137.80 | 137.80 | 0 | |
|
Hexagon Rg-B 03.07.2025 / 17:25:00 |
95.60 | -0.44% | -0.42 | 95.58 | 95.66 | 0 | |
|
Kone-B Rg 03.07.2025 / 17:25:00 |
55.47 | 0.05% | 0.03 | 55.60 | 55.60 | 0 | |
|
Lifco Rg-B 03.07.2025 / 17:25:00 |
386.60 | 1.10% | 4.20 | 387.00 | 387.00 | 0 | |
|
Nokia N 03.07.2025 / 17:25:00 |
4.387 | -0.57% | -0.03 | 4.400 | 4.400 | 0 | |
|
Nordea Bk Rg 03.07.2025 / 17:25:00 |
12.680 | 1.48% | 0.19 | 12.685 | 12.685 | 0 | |
|
Nordic 40 03.07.2025 / 17:30:01 |
20'210.29 | 0.27% | 54.16 | 0 | |||
|
Novo Nord Br/Rg-B 03.07.2025 / 16:55:00 |
437.80 | -0.80% | -3.55 | 437.90 | 437.90 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Carlsberg -B- 03.07.2025 / 16:55:00 |
906.60 | 31.53% | 7.11% | 1.84% | -4.91% | 9.68% | 7.37% | -0.02% |
|
Danske Bank Rg 03.07.2025 / 16:55:00 |
259.95 | 26.16% | 41.96% | 1.70% | -0.39% | 29.39% | 25.16% | 155.21% |
|
Telenor Rg 03.07.2025 / 16:20:00 |
155.35 | 23.82% | 34.86% | 1.44% | -0.03% | 9.09% | 29.35% | 17.66% |
|
DNB Bk Rg 03.07.2025 / 16:20:00 |
279.10 | 22.55% | 28.33% | 1.71% | 1.10% | 12.54% | 31.53% | 57.63% |
|
Lifco Rg-B 03.07.2025 / 17:25:00 |
386.60 | 19.57% | 54.44% | 0.36% | -4.40% | 14.58% | 29.82% | 125.34% |
|
Nordea Bk Rg 03.07.2025 / 17:25:00 |
12.680 | 19.11% | 11.30% | 1.97% | -0.06% | 20.48% | 11.52% | 47.61% |
|
Aker BP Rg 03.07.2025 / 16:20:00 |
267.60 | 18.12% | -11.48% | 4.78% | 8.87% | 25.28% | -2.62% | -21.81% |
|
Kone-B Rg 03.07.2025 / 17:25:00 |
55.47 | 18.03% | 22.76% | 0.42% | 0.09% | 14.01% | 16.93% | 20.52% |
|
Sampo Rg-A 03.07.2025 / 17:25:00 |
9.186 | 15.65% | 14.89% | 1.59% | -1.94% | 8.89% | 15.06% | 18.62% |
|
Fortum Rg 03.07.2025 / 17:25:00 |
15.685 | 15.54% | 19.87% | -0.03% | -0.32% | 22.44% | 9.80% | 3.74% |
|
Swedbank -A- 03.07.2025 / 17:25:00 |
254.25 | 15.04% | 23.36% | 2.91% | 0.49% | 22.53% | 15.41% | 90.46% |
|
Sandvik Rg 03.07.2025 / 17:25:00 |
223.40 | 12.90% | 2.50% | 4.25% | 4.49% | 20.27% | 4.20% | 61.28% |
|
Telia Company Rg 03.07.2025 / 17:25:00 |
34.54 | 12.02% | 33.35% | 1.56% | -6.90% | 1.41% | 20.22% | -13.65% |
|
Novonesis Br/Rg-B 03.07.2025 / 16:55:00 |
449.40 | 10.90% | 21.45% | -2.41% | -4.33% | 14.06% | 4.49% | 4.94% |
|
Sv Handbk Rg-A 03.07.2025 / 17:25:00 |
128.25 | 10.11% | 14.79% | 2.81% | 0.08% | 20.79% | 24.03% | 42.74% |
|
Epiroc Rg-A 03.07.2025 / 17:25:00 |
211.80 | 9.99% | 4.71% | 2.12% | -2.35% | 15.61% | -0.42% | 33.82% |
|
SEB -A- 03.07.2025 / 17:25:00 |
167.00 | 9.58% | 19.49% | 2.39% | 1.80% | 22.39% | 5.86% | 64.05% |
|
Vestas Wind Br/Rg 03.07.2025 / 16:55:00 |
112.35 | 6.09% | -51.06% | 5.79% | -1.27% | 31.19% | -31.17% | -31.94% |
|
Tryg Rg 03.07.2025 / 16:55:00 |
162.50 | 5.64% | 9.05% | -0.61% | -4.64% | 8.84% | 6.04% | 1.10% |
|
Nokia N 03.07.2025 / 17:25:00 |
4.387 | 3.47% | 44.56% | 0.78% | -7.33% | 1.15% | 21.25% | -0.95% |
|
EQT Rg 03.07.2025 / 17:25:00 |
324.80 | 3.07% | 10.60% | 4.96% | 15.75% | 30.57% | 1.95% | 47.77% |
|
Volvo -B- Rg 03.07.2025 / 17:25:00 |
266.60 | 1.14% | 3.50% | 3.21% | 1.48% | 10.81% | -0.86% | 69.58% |
|
DSV Br/Rg 03.07.2025 / 16:55:00 |
1'523.00 | -0.49% | 28.17% | 0.98% | -2.83% | 33.01% | 29.20% | 52.02% |
|
Equinor N 03.07.2025 / 16:20:00 |
259.80 | -2.42% | -19.84% | 2.61% | 6.43% | 5.91% | -15.20% | -21.73% |
|
Nordic 40 03.07.2025 / 17:30:01 |
20'210.29 | -5.31% | -11.74% | 1.37% | -3.36% | 11.23% | -20.85% | 10.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 03.07.2025 / 16:20:00 |
267.60 | 2.10% |
268.65 14:54 |
262.55 09:24 |
288.00 19.06.25 |
200.6 07.04.25 |
485'926 |
|
Alfa Laval Rg 03.07.2025 / 17:25:00 |
410.50 | 0.84% |
412.60 10:38 |
407.60 09:01 |
496.75 31.01.25 |
365.2 09.04.25 |
444'567 |
|
Assa Abloy Rg-B 03.07.2025 / 17:25:00 |
298.50 | 0.24% |
300.80 10:22 |
297.40 16:29 |
343.30 31.01.25 |
252.6 07.04.25 |
708'918 |
|
Atlas Copco Rg-A 03.07.2025 / 17:25:00 |
157.80 | 0.17% |
159.55 16:06 |
157.65 14:27 |
195.60 28.01.25 |
130.05 07.04.25 |
2'205'336 |
|
Carlsberg -B- 03.07.2025 / 16:55:00 |
906.60 | -0.04% |
913.80 09:03 |
903.40 12:29 |
958.80 04.06.25 |
663.2 13.01.25 |
55'871 |
|
Coloplast -B- 03.07.2025 / 16:55:00 |
595.60 | -0.70% |
606.80 10:39 |
595.60 16:54 |
850.30 04.02.25 |
583.4 01.07.25 |
158'516 |
|
Danske Bank Rg 03.07.2025 / 16:55:00 |
259.95 | 1.50% |
260.45 16:20 |
256.00 09:12 |
261.90 16.06.25 |
177.4 07.04.25 |
210'922 |
|
DNB Bk Rg 03.07.2025 / 16:20:00 |
279.10 | 0.69% |
279.30 16:14 |
275.75 09:12 |
283.10 16.06.25 |
226.1 09.01.25 |
442'418 |
|
DSV Br/Rg 03.07.2025 / 16:55:00 |
1'523.00 | 0.36% |
1'548.00 10:00 |
1'522.50 16:54 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
177'208 |
|
Epiroc Rg-A 03.07.2025 / 17:25:00 |
211.80 | 0.24% |
213.30 10:07 |
211.20 09:04 |
225.80 30.01.25 |
167.9 07.04.25 |
442'004 |
|
EQT Rg 03.07.2025 / 17:25:00 |
324.80 | 3.05% |
326.20 16:03 |
320.10 09:03 |
384.80 23.01.25 |
214.5 07.04.25 |
504'794 |
|
Equinor N 03.07.2025 / 16:20:00 |
259.80 | 0.58% |
261.90 14:42 |
258.75 09:33 |
298.45 13.01.25 |
232.9 05.05.25 |
1'213'074 |
|
Ericsson-B N 03.07.2025 / 17:25:00 |
82.12 | 0.42% |
82.34 17:14 |
81.32 09:11 |
97.68 23.01.25 |
65.96 07.04.25 |
6'642'213 |
|
Essity Aktie-B Rg 03.07.2025 / 17:25:00 |
267.50 | 0.64% |
268.50 14:29 |
266.70 16:09 |
312.40 10.03.25 |
255.5 26.06.25 |
409'172 |
|
Evolution Rg 03.07.2025 / 17:25:00 |
763.60 | -1.19% |
777.40 09:00 |
763.60 17:24 |
899.80 07.01.25 |
639.6 23.05.25 |
230'418 |
|
Fortum Rg 03.07.2025 / 17:25:00 |
15.685 | 0.19% |
15.760 09:45 |
15.580 15:33 |
16.215 16.06.25 |
12.25 09.04.25 |
197'806 |
|
Genmab Rg 03.07.2025 / 16:55:00 |
1'292.50 | -0.19% |
1'305.50 09:13 |
1'285.25 16:27 |
1'672.00 06.03.25 |
1157 07.04.25 |
73'802 |
|
Hennes & Mauritz-B- 03.07.2025 / 17:25:00 |
138.08 | 0.53% |
139.75 14:30 |
137.45 10:14 |
154.75 29.01.25 |
120.05 07.04.25 |
1'316'674 |
|
Hexagon Rg-B 03.07.2025 / 17:25:00 |
95.60 | -0.44% |
96.70 10:07 |
95.60 17:24 |
130.55 18.02.25 |
82.8 11.04.25 |
1'405'013 |
|
Kone-B Rg 03.07.2025 / 17:25:00 |
55.47 | 0.05% |
55.64 09:01 |
55.24 10:13 |
57.11 21.05.25 |
45.42 13.01.25 |
172'398 |
|
Lifco Rg-B 03.07.2025 / 17:25:00 |
386.60 | 1.10% |
388.40 16:09 |
381.60 09:14 |
409.20 18.02.25 |
310 07.04.25 |
77'313 |
|
Nokia N 03.07.2025 / 17:25:00 |
4.387 | -0.57% |
4.400 09:00 |
4.335 13:14 |
5.035 01.04.25 |
4.031 07.04.25 |
9'838'787 |
|
Nordea Bk Rg 03.07.2025 / 17:25:00 |
12.680 | 1.48% |
12.728 16:13 |
12.518 09:12 |
13.320 10.03.25 |
9.652 07.04.25 |
1'364'629 |
|
Nordic 40 03.07.2025 / 17:30:01 |
20'210.29 | 0.27% |
20'276.47 14:38 |
20'156.13 09:00 |
23'361.53 25.02.25 |
17050.637 07.04.25 |
|
|
Novo Nord Br/Rg-B 03.07.2025 / 16:55:00 |
437.80 | -0.80% |
446.60 09:02 |
435.50 16:27 |
675.20 25.02.25 |
380.05 22.04.25 |
2'154'452 |