×
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
- 07.07.2025 - 17:30:01
- 20'236.34
- -0.14%
- -27.40
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 07.07.2025 / 16:20:00 |
260.90 | -0.59% | -1.55 | 261.30 | 261.30 | 244'036 | |
|
Alfa Laval Rg 07.07.2025 / 17:25:00 |
410.40 | 0.61% | 2.50 | 409.50 | 410.50 | 410'163 | |
|
Assa Abloy Rg-B 07.07.2025 / 17:25:00 |
297.40 | 0.64% | 1.90 | 297.40 | 297.40 | 590'623 | |
|
Atlas Copco Rg-A 07.07.2025 / 17:25:00 |
156.95 | 0.26% | 0.40 | 157.10 | 157.10 | 2'003'811 | |
|
Carlsberg -B- 07.07.2025 / 16:55:00 |
903.40 | -0.77% | -7.00 | 900.60 | 903.80 | 45'508 | |
|
Coloplast -B- 07.07.2025 / 16:55:00 |
594.40 | -1.49% | -9.00 | 594.80 | 594.80 | 130'750 | |
|
Danske Bank Rg 07.07.2025 / 16:55:00 |
260.80 | 1.01% | 2.60 | 261.00 | 261.00 | 350'067 | |
|
DNB Bk Rg 07.07.2025 / 16:20:00 |
280.80 | 0.74% | 2.05 | 280.90 | 280.90 | 535'904 | |
|
DSV Br/Rg 07.07.2025 / 16:55:00 |
1'530.50 | 1.66% | 25.00 | 1'535.50 | 1'535.50 | 175'253 | |
|
Epiroc Rg-A 07.07.2025 / 17:25:00 |
210.90 | 0.07% | 0.15 | 210.70 | 211.30 | 555'790 | |
|
EQT Rg 07.07.2025 / 17:25:00 |
324.90 | 1.28% | 4.10 | 324.90 | 324.90 | 409'610 | |
|
Equinor N 07.07.2025 / 16:20:00 |
259.35 | -0.75% | -1.95 | 259.40 | 259.40 | 1'109'279 | |
|
Ericsson-B N 07.07.2025 / 17:25:00 |
82.14 | 0.24% | 0.20 | 82.04 | 82.16 | 1'477'276 | |
|
Essity Aktie-B Rg 07.07.2025 / 17:25:00 |
263.70 | -1.68% | -4.50 | 264.50 | 264.50 | 420'369 | |
|
Evolution Rg 07.07.2025 / 17:25:00 |
751.40 | -0.74% | -5.60 | 751.40 | 752.00 | 114'430 | |
|
Fortum Rg 07.07.2025 / 17:25:00 |
15.610 | -0.45% | -0.07 | 15.585 | 15.620 | 150'100 | |
|
Genmab Rg 07.07.2025 / 16:55:00 |
1'306.00 | 0.58% | 7.50 | 1'308.00 | 1'308.00 | 86'436 | |
|
Hennes & Mauritz-B- 07.07.2025 / 17:25:00 |
137.13 | -0.60% | -0.83 | 137.10 | 137.15 | 739'012 | |
|
Hexagon Rg-B 07.07.2025 / 17:25:00 |
95.74 | 0.38% | 0.36 | 95.72 | 95.76 | 1'031'188 | |
|
Kone-B Rg 07.07.2025 / 17:25:00 |
54.92 | -0.51% | -0.28 | 55.00 | 55.00 | 259'214 | |
|
Lifco Rg-B 07.07.2025 / 17:25:00 |
388.70 | 0.28% | 1.10 | 388.60 | 389.00 | 56'918 | |
|
Nokia N 07.07.2025 / 17:25:00 |
4.413 | 0.66% | 0.03 | 4.412 | 4.412 | 4'585'002 | |
|
Nordea Bk Rg 07.07.2025 / 17:25:00 |
12.655 | 1.22% | 0.15 | 12.665 | 12.665 | 1'507'956 | |
|
Nordic 40 07.07.2025 / 17:30:01 |
20'236.34 | -0.14% | -27.40 | 0 | |||
|
Novo Nord Br/Rg-B 07.07.2025 / 16:55:00 |
439.75 | -2.66% | -12.00 | 441.20 | 441.20 | 1'840'849 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Carlsberg -B- 07.07.2025 / 16:55:00 |
903.40 | 32.02% | 7.51% | 0.69% | -3.42% | 6.56% | 4.63% | 0.22% |
|
Danske Bank Rg 07.07.2025 / 16:55:00 |
260.80 | 27.19% | 43.13% | 0.93% | -0.77% | 24.96% | 27.25% | 156.92% |
|
Telenor Rg 07.07.2025 / 16:20:00 |
156.60 | 23.39% | 34.39% | 0.26% | 1.00% | 7.70% | 29.00% | 15.52% |
|
DNB Bk Rg 07.07.2025 / 16:20:00 |
280.80 | 23.23% | 29.05% | 0.97% | 0.49% | 9.56% | 33.59% | 54.47% |
|
Lifco Rg-B 07.07.2025 / 17:25:00 |
388.70 | 21.20% | 56.54% | 0.34% | -3.16% | 13.99% | 29.65% | 131.68% |
|
Nordea Bk Rg 07.07.2025 / 17:25:00 |
12.655 | 19.18% | 11.37% | 0.64% | -0.35% | 15.84% | 15.05% | 47.66% |
|
Aker BP Rg 07.07.2025 / 16:20:00 |
260.90 | 18.27% | -11.36% | 1.56% | 6.38% | 20.12% | -1.81% | -25.29% |
|
Kone-B Rg 07.07.2025 / 17:25:00 |
54.92 | 17.52% | 22.23% | -1.67% | -0.47% | 8.24% | 17.33% | 18.76% |
|
Sampo Rg-A 07.07.2025 / 17:25:00 |
9.260 | 17.50% | 16.73% | 1.71% | -0.93% | 7.35% | 16.60% | 19.97% |
|
Fortum Rg 07.07.2025 / 17:25:00 |
15.610 | 15.72% | 20.06% | -1.76% | 0.68% | 18.12% | 12.42% | 14.89% |
|
Swedbank -A- 07.07.2025 / 17:25:00 |
251.75 | 15.52% | 23.88% | 0.82% | 0.06% | 16.07% | 16.44% | 91.40% |
|
Telia Company Rg 07.07.2025 / 17:25:00 |
34.38 | 13.08% | 34.62% | 1.82% | -6.78% | -1.60% | 20.50% | -13.68% |
|
Novonesis Br/Rg-B 07.07.2025 / 16:55:00 |
458.40 | 12.60% | 23.31% | 1.08% | -4.35% | 13.33% | 5.21% | 5.20% |
|
Vestas Wind Br/Rg 07.07.2025 / 16:55:00 |
108.25 | 12.27% | -48.21% | 13.90% | 2.12% | 20.47% | -33.47% | -28.54% |
|
Sandvik Rg 07.07.2025 / 17:25:00 |
221.40 | 12.20% | 1.86% | 2.31% | 3.26% | 17.83% | 3.60% | 58.22% |
|
Sv Handbk Rg-A 07.07.2025 / 17:25:00 |
127.35 | 11.36% | 16.09% | 1.09% | -0.76% | 14.06% | 26.09% | 43.31% |
|
Epiroc Rg-A 07.07.2025 / 17:25:00 |
210.90 | 9.71% | 4.44% | 1.10% | -2.41% | 11.03% | 0.72% | 31.23% |
|
SEB -A- 07.07.2025 / 17:25:00 |
166.00 | 9.08% | 18.95% | 0.80% | 0.51% | 15.68% | 7.25% | 61.55% |
|
Tryg Rg 07.07.2025 / 16:55:00 |
162.90 | 7.52% | 10.99% | -0.49% | -3.21% | 8.67% | 6.92% | 1.29% |
|
EQT Rg 07.07.2025 / 17:25:00 |
324.90 | 4.91% | 12.56% | 1.63% | 13.98% | 24.10% | 0.09% | 53.05% |
|
Nokia N 07.07.2025 / 17:25:00 |
4.413 | 2.81% | 43.64% | 0.23% | -7.08% | -0.50% | 21.29% | -1.47% |
|
DSV Br/Rg 07.07.2025 / 16:55:00 |
1'530.50 | -1.28% | 27.15% | 0.26% | -6.02% | 33.70% | 31.49% | 52.56% |
|
Equinor N 07.07.2025 / 16:20:00 |
259.35 | -1.28% | -18.91% | 1.99% | 6.13% | 4.43% | -12.10% | -24.97% |
|
Volvo -B- Rg 07.07.2025 / 17:25:00 |
262.90 | -2.02% | 0.27% | -1.07% | -0.49% | 5.75% | -1.31% | 63.59% |
|
Nordic 40 07.07.2025 / 17:30:01 |
20'236.34 | -5.19% | -11.27% | 0.63% | -3.95% | 7.64% | -20.72% | 10.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 07.07.2025 / 16:20:00 |
260.90 | -0.59% |
261.80 09:02 |
259.50 09:14 |
288.00 19.06.25 |
200.6 07.04.25 |
244'036 |
|
Alfa Laval Rg 07.07.2025 / 17:25:00 |
410.40 | 0.61% |
412.50 16:00 |
405.90 09:08 |
496.75 31.01.25 |
365.2 09.04.25 |
410'163 |
|
Assa Abloy Rg-B 07.07.2025 / 17:25:00 |
297.40 | 0.64% |
299.50 15:30 |
294.90 09:13 |
343.30 31.01.25 |
252.6 07.04.25 |
590'623 |
|
Atlas Copco Rg-A 07.07.2025 / 17:25:00 |
156.95 | 0.26% |
157.98 14:07 |
155.70 09:08 |
195.60 28.01.25 |
130.05 07.04.25 |
2'003'811 |
|
Carlsberg -B- 07.07.2025 / 16:55:00 |
903.40 | -0.77% |
911.80 12:57 |
902.00 16:50 |
958.80 04.06.25 |
663.2 13.01.25 |
45'508 |
|
Coloplast -B- 07.07.2025 / 16:55:00 |
594.40 | -1.49% |
604.60 12:59 |
594.00 16:54 |
850.30 04.02.25 |
583.4 01.07.25 |
130'750 |
|
Danske Bank Rg 07.07.2025 / 16:55:00 |
260.80 | 1.01% |
261.40 14:14 |
257.50 09:00 |
261.90 16.06.25 |
177.4 07.04.25 |
350'067 |
|
DNB Bk Rg 07.07.2025 / 16:20:00 |
280.80 | 0.74% |
281.15 15:53 |
278.30 09:00 |
283.10 16.06.25 |
226.1 09.01.25 |
535'904 |
|
DSV Br/Rg 07.07.2025 / 16:55:00 |
1'530.50 | 1.66% |
1'539.00 15:37 |
1'500.75 09:01 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
175'253 |
|
Epiroc Rg-A 07.07.2025 / 17:25:00 |
210.90 | 0.07% |
211.80 13:02 |
208.80 10:17 |
225.80 30.01.25 |
167.9 07.04.25 |
555'790 |
|
EQT Rg 07.07.2025 / 17:25:00 |
324.90 | 1.28% |
325.50 11:11 |
321.85 09:00 |
384.80 23.01.25 |
214.5 07.04.25 |
409'610 |
|
Equinor N 07.07.2025 / 16:20:00 |
259.35 | -0.75% |
260.90 09:01 |
257.55 12:10 |
298.45 13.01.25 |
232.9 05.05.25 |
1'109'279 |
|
Ericsson-B N 07.07.2025 / 17:25:00 |
82.14 | 0.24% |
82.34 16:07 |
81.42 14:46 |
97.68 23.01.25 |
65.96 07.04.25 |
1'477'276 |
|
Essity Aktie-B Rg 07.07.2025 / 17:25:00 |
263.70 | -1.68% |
268.15 09:00 |
263.70 16:18 |
312.40 10.03.25 |
255.5 26.06.25 |
420'369 |
|
Evolution Rg 07.07.2025 / 17:25:00 |
751.40 | -0.74% |
760.60 09:02 |
750.40 16:47 |
899.80 07.01.25 |
639.6 23.05.25 |
114'430 |
|
Fortum Rg 07.07.2025 / 17:25:00 |
15.610 | -0.45% |
15.700 11:53 |
15.565 15:36 |
16.215 16.06.25 |
12.25 09.04.25 |
150'100 |
|
Genmab Rg 07.07.2025 / 16:55:00 |
1'306.00 | 0.58% |
1'314.25 13:51 |
1'294.00 09:03 |
1'672.00 06.03.25 |
1157 07.04.25 |
86'436 |
|
Hennes & Mauritz-B- 07.07.2025 / 17:25:00 |
137.13 | -0.60% |
138.00 09:00 |
136.30 11:47 |
154.75 29.01.25 |
120.05 07.04.25 |
739'012 |
|
Hexagon Rg-B 07.07.2025 / 17:25:00 |
95.74 | 0.38% |
95.81 17:23 |
94.90 10:15 |
130.55 18.02.25 |
82.8 11.04.25 |
1'031'188 |
|
Kone-B Rg 07.07.2025 / 17:25:00 |
54.92 | -0.51% |
55.48 09:47 |
54.71 17:22 |
57.11 21.05.25 |
45.42 13.01.25 |
259'214 |
|
Lifco Rg-B 07.07.2025 / 17:25:00 |
388.70 | 0.28% |
389.90 13:59 |
385.80 10:23 |
409.20 18.02.25 |
310 07.04.25 |
56'918 |
|
Nokia N 07.07.2025 / 17:25:00 |
4.413 | 0.66% |
4.429 15:40 |
4.366 09:02 |
5.035 01.04.25 |
4.031 07.04.25 |
4'585'002 |
|
Nordea Bk Rg 07.07.2025 / 17:25:00 |
12.655 | 1.22% |
12.668 15:49 |
12.515 09:00 |
13.320 10.03.25 |
9.652 07.04.25 |
1'507'956 |
|
Nordic 40 07.07.2025 / 17:30:01 |
20'236.34 | -0.14% |
20'298.60 14:07 |
20'160.99 09:00 |
23'361.53 25.02.25 |
17050.637 07.04.25 |
|
|
Novo Nord Br/Rg-B 07.07.2025 / 16:55:00 |
439.75 | -2.66% |
448.65 09:29 |
437.20 15:32 |
675.20 25.02.25 |
380.05 22.04.25 |
1'840'849 |