×
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
- 04.07.2025 - 17:30:01
- 20'263.74
- 0.26%
- 53.45
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 04.07.2025 / 16:20:00 |
262.45 | -1.92% | -5.15 | 262.40 | 263.20 | 0 | |
|
Alfa Laval Rg 04.07.2025 / 17:25:00 |
407.90 | -0.63% | -2.60 | 407.80 | 408.00 | 0 | |
|
Assa Abloy Rg-B 04.07.2025 / 17:25:00 |
295.50 | -1.01% | -3.00 | 295.40 | 295.70 | 0 | |
|
Atlas Copco Rg-A 04.07.2025 / 17:25:00 |
156.55 | -0.79% | -1.25 | 156.55 | 156.65 | 0 | |
|
Carlsberg -B- 04.07.2025 / 16:55:00 |
910.40 | 0.42% | 3.80 | 911.40 | 912.00 | 0 | |
|
Coloplast -B- 04.07.2025 / 16:55:00 |
603.40 | 1.31% | 7.80 | 587.60 | 604.80 | 0 | |
|
Danske Bank Rg 04.07.2025 / 16:55:00 |
258.20 | -0.67% | -1.75 | 257.60 | 257.40 | 0 | |
|
DNB Bk Rg 04.07.2025 / 16:20:00 |
278.75 | -0.13% | -0.35 | 278.20 | 279.50 | 0 | |
|
DSV Br/Rg 04.07.2025 / 16:55:00 |
1'505.50 | -1.15% | -17.50 | 1'501.00 | 1'506.50 | 0 | |
|
Epiroc Rg-A 04.07.2025 / 17:25:00 |
210.75 | -0.50% | -1.05 | 210.30 | 210.80 | 0 | |
|
EQT Rg 04.07.2025 / 17:25:00 |
320.80 | -1.23% | -4.00 | 320.80 | 321.10 | 0 | |
|
Equinor N 04.07.2025 / 16:20:00 |
261.30 | 0.58% | 1.50 | 260.70 | 262.10 | 0 | |
|
Ericsson-B N 04.07.2025 / 17:25:00 |
81.94 | -0.22% | -0.18 | 81.92 | 81.96 | 0 | |
|
Essity Aktie-B Rg 04.07.2025 / 17:25:00 |
268.20 | 0.26% | 0.70 | 268.20 | 268.40 | 0 | |
|
Evolution Rg 04.07.2025 / 17:25:00 |
757.00 | -0.86% | -6.60 | 757.00 | 757.20 | 0 | |
|
Fortum Rg 04.07.2025 / 17:25:00 |
15.680 | -0.03% | -0.01 | 15.675 | 15.715 | 0 | |
|
Genmab Rg 04.07.2025 / 16:55:00 |
1'298.50 | 0.46% | 6.00 | 1'273.50 | 1'300.00 | 0 | |
|
Hennes & Mauritz-B- 04.07.2025 / 17:25:00 |
137.95 | -0.09% | -0.13 | 137.90 | 138.25 | 0 | |
|
Hexagon Rg-B 04.07.2025 / 17:25:00 |
95.38 | -0.23% | -0.22 | 95.28 | 95.28 | 0 | |
|
Kone-B Rg 04.07.2025 / 17:25:00 |
55.20 | -0.49% | -0.27 | 55.20 | 55.22 | 0 | |
|
Lifco Rg-B 04.07.2025 / 17:25:00 |
387.60 | 0.26% | 1.00 | 387.60 | 388.00 | 0 | |
|
Nokia N 04.07.2025 / 17:25:00 |
4.384 | -0.07% | 0.00 | 4.396 | 4.396 | 0 | |
|
Nordea Bk Rg 04.07.2025 / 17:25:00 |
12.503 | -1.40% | -0.18 | 12.490 | 12.510 | 0 | |
|
Nordic 40 04.07.2025 / 17:30:01 |
20'263.74 | 0.26% | 53.45 | 0 | |||
|
Novo Nord Br/Rg-B 04.07.2025 / 16:55:00 |
451.75 | 3.19% | 13.95 | 451.30 | 451.30 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Carlsberg -B- 04.07.2025 / 16:55:00 |
910.40 | 31.47% | 7.06% | 2.45% | -3.42% | 8.38% | 8.69% | -0.07% |
|
Danske Bank Rg 04.07.2025 / 16:55:00 |
258.20 | 28.05% | 44.10% | -0.15% | -0.77% | 26.88% | 25.89% | 159.04% |
|
DNB Bk Rg 04.07.2025 / 16:20:00 |
278.75 | 23.39% | 29.21% | 0.69% | 0.49% | 11.50% | 32.55% | 58.71% |
|
Telenor Rg 04.07.2025 / 16:20:00 |
156.70 | 22.32% | 33.23% | 0.90% | 1.00% | 9.43% | 31.35% | 16.24% |
|
Lifco Rg-B 04.07.2025 / 17:25:00 |
387.60 | 20.89% | 56.14% | -2.17% | -4.40% | 17.17% | 30.24% | 127.81% |
|
Nordea Bk Rg 04.07.2025 / 17:25:00 |
12.503 | 20.88% | 12.95% | -1.59% | -1.28% | 17.78% | 12.08% | 49.79% |
|
Aker BP Rg 04.07.2025 / 16:20:00 |
262.45 | 20.59% | -9.63% | 2.84% | 6.38% | 22.41% | -3.19% | -20.17% |
|
Kone-B Rg 04.07.2025 / 17:25:00 |
55.20 | 18.10% | 22.83% | -1.29% | -0.58% | 10.40% | 16.73% | 20.59% |
|
Sampo Rg-A 04.07.2025 / 17:25:00 |
9.233 | 16.90% | 16.13% | 1.71% | -1.63% | 9.09% | 16.58% | 19.90% |
|
Swedbank -A- 04.07.2025 / 17:25:00 |
251.60 | 16.74% | 25.18% | 0.00% | 0.49% | 19.41% | 14.73% | 93.27% |
|
Fortum Rg 04.07.2025 / 17:25:00 |
15.680 | 15.76% | 20.10% | -0.76% | 0.51% | 22.02% | 10.58% | 3.94% |
|
Vestas Wind Br/Rg 04.07.2025 / 16:55:00 |
110.90 | 13.74% | -47.54% | 7.77% | 2.12% | 28.42% | -32.17% | -27.04% |
|
Sandvik Rg 04.07.2025 / 17:25:00 |
221.70 | 13.06% | 2.64% | 1.19% | 4.49% | 21.61% | 3.89% | 61.49% |
|
Telia Company Rg 04.07.2025 / 17:25:00 |
34.57 | 12.99% | 34.50% | 1.92% | -6.90% | 0.88% | 20.16% | -12.91% |
|
Sv Handbk Rg-A 04.07.2025 / 17:25:00 |
126.98 | 12.48% | 17.26% | -0.06% | 0.08% | 17.14% | 23.70% | 45.80% |
|
Novonesis Br/Rg-B 04.07.2025 / 16:55:00 |
457.60 | 10.58% | 21.10% | -1.00% | -4.35% | 15.06% | 5.22% | 4.63% |
|
SEB -A- 04.07.2025 / 17:25:00 |
165.10 | 10.34% | 20.32% | -0.63% | 1.80% | 20.55% | 5.29% | 65.18% |
|
Epiroc Rg-A 04.07.2025 / 17:25:00 |
210.75 | 10.26% | 4.96% | -0.57% | -2.35% | 14.38% | 0.74% | 34.14% |
|
Tryg Rg 04.07.2025 / 16:55:00 |
163.05 | 7.15% | 10.62% | -0.46% | -3.21% | 7.77% | 7.73% | 2.56% |
|
EQT Rg 04.07.2025 / 17:25:00 |
320.80 | 6.21% | 13.96% | 0.88% | 15.75% | 28.89% | -2.20% | 52.27% |
|
Nokia N 04.07.2025 / 17:25:00 |
4.384 | 2.88% | 43.74% | 0.11% | -7.88% | 1.88% | 21.61% | -1.52% |
|
DSV Br/Rg 04.07.2025 / 16:55:00 |
1'505.50 | -0.13% | 28.63% | -1.44% | -6.02% | 33.35% | 28.02% | 52.57% |
|
Volvo -B- Rg 04.07.2025 / 17:25:00 |
262.40 | -0.45% | 1.87% | -2.49% | 1.48% | 8.56% | -1.54% | 66.92% |
|
Equinor N 04.07.2025 / 16:20:00 |
261.30 | -1.85% | -19.38% | 2.63% | 6.13% | 6.15% | -13.85% | -21.27% |
|
Nordic 40 04.07.2025 / 17:30:01 |
20'263.74 | -5.06% | -11.50% | 0.30% | -3.83% | 11.79% | -20.43% | 10.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 04.07.2025 / 16:20:00 |
262.45 | -1.92% |
263.90 09:50 |
260.25 09:03 |
288.00 19.06.25 |
200.6 07.04.25 |
404'370 |
|
Alfa Laval Rg 04.07.2025 / 17:25:00 |
407.90 | -0.63% |
410.65 16:35 |
406.60 09:18 |
496.75 31.01.25 |
365.2 09.04.25 |
275'593 |
|
Assa Abloy Rg-B 04.07.2025 / 17:25:00 |
295.50 | -1.01% |
296.65 09:00 |
293.50 13:43 |
343.30 31.01.25 |
252.6 07.04.25 |
786'796 |
|
Atlas Copco Rg-A 04.07.2025 / 17:25:00 |
156.55 | -0.79% |
157.38 16:45 |
155.95 09:07 |
195.60 28.01.25 |
130.05 07.04.25 |
1'418'467 |
|
Carlsberg -B- 04.07.2025 / 16:55:00 |
910.40 | 0.42% |
914.80 09:33 |
905.40 11:41 |
958.80 04.06.25 |
663.2 13.01.25 |
35'468 |
|
Coloplast -B- 04.07.2025 / 16:55:00 |
603.40 | 1.31% |
605.20 15:43 |
588.40 09:09 |
850.30 04.02.25 |
583.4 01.07.25 |
68'360 |
|
Danske Bank Rg 04.07.2025 / 16:55:00 |
258.20 | -0.67% |
259.15 10:04 |
256.90 10:53 |
261.90 16.06.25 |
177.4 07.04.25 |
91'417 |
|
DNB Bk Rg 04.07.2025 / 16:20:00 |
278.75 | -0.13% |
279.15 11:19 |
277.20 09:31 |
283.10 16.06.25 |
226.1 09.01.25 |
411'356 |
|
DSV Br/Rg 04.07.2025 / 16:55:00 |
1'505.50 | -1.15% |
1'521.50 09:00 |
1'498.00 16:13 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
77'932 |
|
Epiroc Rg-A 04.07.2025 / 17:25:00 |
210.75 | -0.50% |
211.90 16:33 |
209.50 10:52 |
225.80 30.01.25 |
167.9 07.04.25 |
290'274 |
|
EQT Rg 04.07.2025 / 17:25:00 |
320.80 | -1.23% |
323.00 09:00 |
317.40 10:46 |
384.80 23.01.25 |
214.5 07.04.25 |
282'894 |
|
Equinor N 04.07.2025 / 16:20:00 |
261.30 | 0.58% |
261.90 09:50 |
258.50 09:02 |
298.45 13.01.25 |
232.9 05.05.25 |
558'029 |
|
Ericsson-B N 04.07.2025 / 17:25:00 |
81.94 | -0.22% |
82.14 16:50 |
81.60 12:53 |
97.68 23.01.25 |
65.96 07.04.25 |
14'446'613 |
|
Essity Aktie-B Rg 04.07.2025 / 17:25:00 |
268.20 | 0.26% |
269.20 09:26 |
266.95 09:00 |
312.40 10.03.25 |
255.5 26.06.25 |
341'059 |
|
Evolution Rg 04.07.2025 / 17:25:00 |
757.00 | -0.86% |
766.20 09:05 |
757.00 17:24 |
899.80 07.01.25 |
639.6 23.05.25 |
89'898 |
|
Fortum Rg 04.07.2025 / 17:25:00 |
15.680 | -0.03% |
15.680 17:23 |
15.543 10:32 |
16.215 16.06.25 |
12.25 09.04.25 |
274'968 |
|
Genmab Rg 04.07.2025 / 16:55:00 |
1'298.50 | 0.46% |
1'306.00 15:43 |
1'274.75 09:09 |
1'672.00 06.03.25 |
1157 07.04.25 |
45'859 |
|
Hennes & Mauritz-B- 04.07.2025 / 17:25:00 |
137.95 | -0.09% |
138.78 16:37 |
136.55 09:30 |
154.75 29.01.25 |
120.05 07.04.25 |
918'535 |
|
Hexagon Rg-B 04.07.2025 / 17:25:00 |
95.38 | -0.23% |
95.50 17:10 |
94.16 09:23 |
130.55 18.02.25 |
82.8 11.04.25 |
1'463'838 |
|
Kone-B Rg 04.07.2025 / 17:25:00 |
55.20 | -0.49% |
55.55 09:00 |
54.72 14:26 |
57.11 21.05.25 |
45.42 13.01.25 |
173'537 |
|
Lifco Rg-B 04.07.2025 / 17:25:00 |
387.60 | 0.26% |
388.80 16:45 |
382.60 09:10 |
409.20 18.02.25 |
310 07.04.25 |
44'259 |
|
Nokia N 04.07.2025 / 17:25:00 |
4.384 | -0.07% |
4.394 15:16 |
4.360 10:52 |
5.035 01.04.25 |
4.031 07.04.25 |
2'094'977 |
|
Nordea Bk Rg 04.07.2025 / 17:25:00 |
12.503 | -1.40% |
12.675 09:00 |
12.490 14:47 |
13.320 10.03.25 |
9.652 07.04.25 |
1'165'153 |
|
Nordic 40 04.07.2025 / 17:30:01 |
20'263.74 | 0.26% |
20'293.03 15:43 |
19'999.32 09:09 |
23'361.53 25.02.25 |
17050.637 07.04.25 |
|
|
Novo Nord Br/Rg-B 04.07.2025 / 16:55:00 |
451.75 | 3.19% |
452.55 15:43 |
428.60 09:09 |
675.20 25.02.25 |
380.05 22.04.25 |
1'831'539 |