×
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
- 15.09.2025 - 17:30:02
- 19'785.17
- 0.80%
- 156.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 15.09.2025 / 16:20:00 |
243.00 | -0.21% | -0.50 | 242.90 | 243.70 | 0 | |
|
Alfa Laval Rg 15.09.2025 / 17:25:00 |
436.80 | -0.46% | -2.00 | 435.90 | 435.90 | 0 | |
|
Assa Abloy Rg-B 15.09.2025 / 17:25:00 |
340.30 | -0.10% | -0.35 | 340.30 | 340.30 | 0 | |
|
Atlas Copco Rg-A 15.09.2025 / 17:25:00 |
156.65 | -0.46% | -0.73 | 156.40 | 156.40 | 0 | |
|
Carlsberg -B- 15.09.2025 / 16:55:00 |
771.20 | 0.21% | 1.60 | 769.40 | 774.00 | 0 | |
|
Coloplast -B- 15.09.2025 / 16:55:00 |
608.80 | -1.23% | -7.60 | 606.60 | 610.00 | 0 | |
|
Danske Bank Rg 15.09.2025 / 16:55:00 |
268.20 | 1.65% | 4.35 | 268.10 | 268.10 | 0 | |
|
DNB Bk Rg 15.09.2025 / 16:20:00 |
269.40 | 0.79% | 2.10 | 270.00 | 270.00 | 0 | |
|
DSV Br/Rg 15.09.2025 / 16:55:00 |
1'371.00 | 0.31% | 4.25 | 1'371.00 | 1'371.00 | 0 | |
|
Epiroc Rg-A 15.09.2025 / 17:25:00 |
203.80 | -0.34% | -0.70 | 203.90 | 203.90 | 0 | |
|
EQT Rg 15.09.2025 / 17:25:00 |
346.80 | 3.86% | 12.90 | 345.90 | 346.90 | 0 | |
|
Equinor N 15.09.2025 / 16:20:00 |
240.45 | -0.43% | -1.05 | 240.50 | 240.50 | 0 | |
|
Ericsson-B N 15.09.2025 / 17:25:00 |
73.86 | -0.53% | -0.39 | 74.00 | 74.00 | 0 | |
|
Essity Aktie-B Rg 15.09.2025 / 17:25:00 |
249.10 | -1.23% | -3.10 | 248.70 | 249.10 | 0 | |
|
Evolution Rg 15.09.2025 / 17:25:00 |
822.60 | 3.84% | 30.40 | 823.40 | 823.40 | 0 | |
|
Fortum Rg 15.09.2025 / 17:25:00 |
15.430 | 0.69% | 0.11 | 15.420 | 15.435 | 0 | |
|
Genmab Rg 15.09.2025 / 16:55:00 |
1'775.00 | -1.39% | -25.00 | 1'779.00 | 1'779.00 | 0 | |
|
Hennes & Mauritz-B- 15.09.2025 / 17:25:00 |
148.10 | 1.46% | 2.13 | 148.05 | 148.15 | 0 | |
|
Hexagon Rg-B 15.09.2025 / 17:25:00 |
109.08 | 0.86% | 0.93 | 108.85 | 108.85 | 0 | |
|
Kone-B Rg 15.09.2025 / 17:25:00 |
56.36 | -2.12% | -1.22 | 56.24 | 56.38 | 0 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Lifco Rg-B 15.09.2025 / 17:25:00 |
328.80 | -1.50% | -5.00 | 328.60 | 328.40 | 0 | |
|
Nokia N 15.09.2025 / 17:25:00 |
3.858 | 0.44% | 0.02 | 3.846 | 3.846 | 0 | |
|
Nordea Bk Rg 15.09.2025 / 17:25:00 |
13.865 | 1.35% | 0.19 | 13.840 | 13.840 | 0 | |
|
Nordic 40 15.09.2025 / 17:30:02 |
19'785.17 | 0.80% | 156.82 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Telenor Rg 15.09.2025 / 16:20:00 |
170.50 | 34.41% | 46.40% | 2.10% | 2.99% | 9.93% | 25.92% | 59.61% |
|
Nordea Bk Rg 15.09.2025 / 17:25:00 |
13.865 | 30.41% | 21.86% | 2.70% | 2.44% | 14.37% | 33.45% | 40.03% |
|
Danske Bank Rg 15.09.2025 / 16:55:00 |
268.20 | 29.98% | 46.26% | 3.03% | 0.34% | 6.34% | 30.51% | 150.09% |
|
Sandvik Rg 15.09.2025 / 17:25:00 |
255.45 | 26.37% | 14.73% | 3.23% | 8.01% | 22.28% | 23.70% | 47.06% |
|
Swedbank -A- 15.09.2025 / 17:25:00 |
276.40 | 25.83% | 34.93% | 1.99% | 1.94% | 13.05% | 27.29% | 84.36% |
|
Sampo Rg-A 15.09.2025 / 17:25:00 |
9.838 | 25.81% | 24.98% | 0.61% | -0.21% | 7.87% | 17.37% | 19.31% |
|
Kone-B Rg 15.09.2025 / 17:25:00 |
56.36 | 22.59% | 27.50% | 0.32% | 6.66% | 2.29% | 13.08% | 38.02% |
|
Genmab Rg 15.09.2025 / 16:55:00 |
1'775.00 | 20.68% | -16.10% | 1.82% | 17.98% | 31.38% | -0.25% | -34.28% |
|
SEB -A- 15.09.2025 / 17:25:00 |
182.08 | 19.13% | 29.90% | 3.22% | 2.20% | 12.08% | 16.14% | 63.09% |
|
DNB Bk Rg 15.09.2025 / 16:20:00 |
269.40 | 18.17% | 23.75% | 2.53% | 1.07% | -0.81% | 25.54% | 45.35% |
|
Telia Company Rg 15.09.2025 / 17:25:00 |
35.89 | 17.80% | 40.23% | 0.69% | 1.18% | 2.18% | 8.19% | 0.81% |
|
Vestas Wind Br/Rg 15.09.2025 / 16:55:00 |
117.15 | 15.76% | -46.60% | -6.32% | -11.35% | 15.70% | -26.44% | -37.63% |
|
Fortum Rg 15.09.2025 / 17:25:00 |
15.430 | 13.10% | 17.34% | 4.33% | 2.22% | -4.66% | 10.31% | 50.32% |
|
Carlsberg -B- 15.09.2025 / 16:55:00 |
771.20 | 11.60% | -9.12% | 0.13% | 2.61% | -15.10% | -3.24% | -20.46% |
|
Tryg Rg 15.09.2025 / 16:55:00 |
167.25 | 10.25% | 13.82% | 1.18% | 0.51% | 0.33% | 5.79% | -2.22% |
|
Aker BP Rg 15.09.2025 / 16:20:00 |
243.00 | 9.73% | -17.76% | 0.19% | 0.89% | -13.28% | 6.02% | -28.76% |
|
EQT Rg 15.09.2025 / 17:25:00 |
346.80 | 9.19% | 17.16% | 4.55% | 2.51% | 24.84% | -1.70% | 22.62% |
|
Epiroc Rg-A 15.09.2025 / 17:25:00 |
203.80 | 6.45% | 1.34% | 0.89% | 5.47% | -0.34% | 5.32% | 18.83% |
|
Sv Handbk Rg-A 15.09.2025 / 17:25:00 |
120.15 | 4.98% | 9.44% | 0.13% | -2.71% | -2.04% | 15.09% | 31.13% |
|
Assa Abloy Rg-B 15.09.2025 / 17:25:00 |
340.30 | 4.72% | 17.34% | -1.10% | 2.44% | 17.04% | 3.53% | 49.80% |
|
Lifco Rg-B 15.09.2025 / 17:25:00 |
328.80 | 4.38% | 34.81% | -2.03% | -3.92% | -13.15% | -0.81% | 84.06% |
|
Hexagon Rg-B 15.09.2025 / 17:25:00 |
109.08 | 2.61% | -10.58% | -1.98% | 2.27% | 18.43% | 9.93% | -7.68% |
|
Volvo -B- Rg 15.09.2025 / 17:25:00 |
273.15 | 1.98% | 4.36% | -0.35% | -5.65% | 6.41% | 7.29% | 58.20% |
|
Novonesis Br/Rg-B 15.09.2025 / 16:55:00 |
403.90 | -1.21% | 8.19% | -0.54% | -2.46% | -13.99% | -13.72% | -4.93% |
|
Hennes & Mauritz-B- 15.09.2025 / 17:25:00 |
148.10 | -1.67% | -17.23% | 0.22% | 2.81% | 18.67% | -13.24% | 24.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 15.09.2025 / 16:20:00 |
243.00 | -0.21% |
245.10 09:00 |
241.90 16:08 |
288.00 19.06.25 |
200.6 07.04.25 |
171'386 |
|
Alfa Laval Rg 15.09.2025 / 17:25:00 |
436.80 | -0.46% |
441.80 09:50 |
435.25 15:41 |
496.75 31.01.25 |
39.0435 27.08.25 |
223'446 |
|
Assa Abloy Rg-B 15.09.2025 / 17:25:00 |
340.30 | -0.10% |
342.50 10:19 |
338.90 16:09 |
345.70 09.09.25 |
252.6 07.04.25 |
545'501 |
|
Atlas Copco Rg-A 15.09.2025 / 17:25:00 |
156.65 | -0.46% |
158.05 09:00 |
155.70 15:42 |
195.60 28.01.25 |
130.05 07.04.25 |
1'876'207 |
|
Carlsberg -B- 15.09.2025 / 16:55:00 |
771.20 | 0.21% |
778.50 14:29 |
770.00 09:02 |
958.80 04.06.25 |
663.2 13.01.25 |
114'902 |
|
Coloplast -B- 15.09.2025 / 16:55:00 |
608.80 | -1.23% |
618.80 14:04 |
608.20 16:17 |
850.30 04.02.25 |
578.6 15.07.25 |
75'635 |
|
Danske Bank Rg 15.09.2025 / 16:55:00 |
268.20 | 1.65% |
268.30 16:33 |
265.10 09:00 |
276.00 25.08.25 |
177.4 07.04.25 |
243'280 |
|
DNB Bk Rg 15.09.2025 / 16:20:00 |
269.40 | 0.79% |
270.40 13:53 |
266.90 09:18 |
284.50 09.07.25 |
226.1 09.01.25 |
440'953 |
|
DSV Br/Rg 15.09.2025 / 16:55:00 |
1'371.00 | 0.31% |
1'394.25 09:34 |
1'364.50 09:00 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
176'771 |
|
Epiroc Rg-A 15.09.2025 / 17:25:00 |
203.80 | -0.34% |
207.30 10:19 |
202.10 16:54 |
225.80 30.01.25 |
167.9 07.04.25 |
1'050'991 |
|
EQT Rg 15.09.2025 / 17:25:00 |
346.80 | 3.86% |
348.50 16:23 |
336.50 09:00 |
384.80 23.01.25 |
214.5 07.04.25 |
602'597 |
|
Equinor N 15.09.2025 / 16:20:00 |
240.45 | -0.43% |
241.70 09:00 |
239.40 15:45 |
298.45 13.01.25 |
232.9 05.05.25 |
1'404'393 |
|
Ericsson-B N 15.09.2025 / 17:25:00 |
73.86 | -0.53% |
74.40 09:03 |
73.60 15:30 |
97.68 23.01.25 |
65.96 07.04.25 |
2'159'221 |
|
Essity Aktie-B Rg 15.09.2025 / 17:25:00 |
249.10 | -1.23% |
253.10 09:00 |
248.70 17:15 |
312.40 10.03.25 |
239 01.08.25 |
478'756 |
|
Evolution Rg 15.09.2025 / 17:25:00 |
822.60 | 3.84% |
831.20 10:18 |
804.80 09:15 |
899.80 07.01.25 |
639.6 23.05.25 |
277'343 |
|
Fortum Rg 15.09.2025 / 17:25:00 |
15.430 | 0.69% |
15.430 17:24 |
15.250 09:19 |
16.905 28.07.25 |
12.25 09.04.25 |
305'455 |
|
Genmab Rg 15.09.2025 / 16:55:00 |
1'775.00 | -1.39% |
1'800.00 14:49 |
1'771.00 10:03 |
1'834.00 11.09.25 |
1157 07.04.25 |
96'183 |
|
Hennes & Mauritz-B- 15.09.2025 / 17:25:00 |
148.10 | 1.46% |
148.10 17:24 |
146.25 09:39 |
154.75 29.01.25 |
120.05 07.04.25 |
1'052'350 |
|
Hexagon Rg-B 15.09.2025 / 17:25:00 |
109.08 | 0.86% |
109.85 10:19 |
108.35 15:42 |
130.55 18.02.25 |
82.8 11.04.25 |
1'536'299 |
|
Kone-B Rg 15.09.2025 / 17:25:00 |
56.36 | -2.12% |
57.50 10:17 |
56.14 16:11 |
57.92 12.09.25 |
45.42 13.01.25 |
323'460 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
Lifco Rg-B 15.09.2025 / 17:25:00 |
328.80 | -1.50% |
336.60 09:47 |
328.60 17:13 |
409.20 18.02.25 |
310 07.04.25 |
206'037 |
|
Nokia N 15.09.2025 / 17:25:00 |
3.858 | 0.44% |
3.860 16:30 |
3.812 11:58 |
5.035 01.04.25 |
3.458 01.08.25 |
6'841'651 |
|
Nordea Bk Rg 15.09.2025 / 17:25:00 |
13.865 | 1.35% |
13.893 14:12 |
13.690 09:22 |
13.893 15.09.25 |
9.652 07.04.25 |
2'215'764 |
|
Nordic 40 15.09.2025 / 17:30:02 |
19'785.17 | 0.80% |
19'900.17 14:04 |
19'628.35 09:00 |
23'361.53 25.02.25 |
17050.637 07.04.25 |