×
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
- 31.07.2025 - 10:40:41
- 19'114.32
- -0.34%
- -64.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 31.07.2025 / 10:25:25 |
250.50 | 0.04% | 0.10 | 250.30 | 250.60 | 45'422 | |
|
Alfa Laval Rg 31.07.2025 / 10:25:24 |
433.30 | 1.40% | 6.00 | 433.30 | 433.40 | 36'545 | |
|
Assa Abloy Rg-B 31.07.2025 / 10:25:24 |
327.30 | 0.71% | 2.30 | 327.30 | 327.50 | 71'948 | |
|
Atlas Copco Rg-A 31.07.2025 / 10:25:35 |
153.05 | 0.16% | 0.25 | 153.00 | 153.10 | 228'341 | |
|
Carlsberg -B- 31.07.2025 / 10:25:24 |
823.90 | -1.26% | -10.50 | 823.40 | 824.20 | 30'958 | |
|
Coloplast -B- 31.07.2025 / 10:25:24 |
613.40 | -0.32% | -2.00 | 613.20 | 613.60 | 18'596 | |
|
Danske Bank Rg 31.07.2025 / 10:24:26 |
261.10 | -0.34% | -0.90 | 261.00 | 261.10 | 120'726 | |
|
DNB Bk Rg 31.07.2025 / 10:25:41 |
262.05 | 0.71% | 1.85 | 262.00 | 262.10 | 99'157 | |
|
DSV Br/Rg 31.07.2025 / 10:25:39 |
1'514.50 | -1.17% | -18.00 | 1'514.00 | 1'515.00 | 97'623 | |
|
Epiroc Rg-A 31.07.2025 / 10:25:37 |
202.40 | -0.39% | -0.80 | 202.30 | 202.50 | 142'206 | |
|
EQT Rg 31.07.2025 / 10:25:24 |
337.70 | 0.33% | 1.10 | 337.70 | 337.90 | 89'058 | |
|
Equinor N 31.07.2025 / 10:25:11 |
266.20 | -0.71% | -1.90 | 266.20 | 266.30 | 213'806 | |
|
Ericsson-B N 31.07.2025 / 10:25:41 |
71.26 | 1.25% | 0.88 | 71.26 | 71.28 | 742'102 | |
|
Essity Aktie-B Rg 31.07.2025 / 10:25:28 |
244.10 | 0.04% | 0.10 | 244.00 | 244.10 | 62'358 | |
|
Evolution Rg 31.07.2025 / 10:25:35 |
872.20 | -0.55% | -4.80 | 872.20 | 872.60 | 38'971 | |
|
Fortum Rg 31.07.2025 / 10:24:29 |
16.055 | -0.08% | -0.01 | 16.050 | 16.060 | 75'840 | |
|
Genmab Rg 31.07.2025 / 10:25:15 |
1'444.25 | -1.32% | -19.25 | 1'444.00 | 1'445.00 | 19'337 | |
|
Hennes & Mauritz-B- 31.07.2025 / 10:25:30 |
134.20 | -0.96% | -1.30 | 134.10 | 134.15 | 193'152 | |
|
Hexagon Rg-B 31.07.2025 / 10:25:41 |
109.10 | 0.09% | 0.10 | 109.10 | 109.15 | 319'447 | |
|
Kone-B Rg 31.07.2025 / 10:25:39 |
54.06 | 1.39% | 0.74 | 54.04 | 54.06 | 99'046 | |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Lifco Rg-B 31.07.2025 / 10:25:25 |
358.00 | 1.30% | 4.60 | 357.80 | 358.20 | 13'893 | |
|
Nokia N 31.07.2025 / 10:25:36 |
3.611 | 0.67% | 0.02 | 3.611 | 3.612 | 1'151'961 | |
|
Nordea Bk Rg 31.07.2025 / 10:25:24 |
12.865 | 0.12% | 0.02 | 12.860 | 12.870 | 197'683 | |
|
Nordic 40 31.07.2025 / 10:40:43 |
19'112.39 | -0.35% | -66.25 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Danske Bank Rg 31.07.2025 / 10:24:26 |
261.10 | 29.06% | 45.23% | 0.08% | 0.44% | 6.48% | 26.01% | 158.00% |
|
Telenor Rg 31.07.2025 / 10:23:16 |
158.80 | 24.09% | 35.16% | -0.81% | 2.22% | 2.65% | 22.15% | 34.70% |
|
Nordea Bk Rg 31.07.2025 / 10:25:24 |
12.865 | 22.50% | 14.47% | 1.50% | 1.46% | 3.50% | 21.08% | 33.66% |
|
Sandvik Rg 31.07.2025 / 10:25:06 |
242.60 | 22.42% | 11.14% | 0.06% | 8.59% | 18.23% | 14.43% | 55.94% |
|
Carlsberg -B- 31.07.2025 / 10:25:24 |
823.90 | 21.00% | -1.46% | -8.13% | -9.12% | -8.98% | -0.57% | -11.23% |
|
Vestas Wind Br/Rg 31.07.2025 / 10:24:54 |
119.38 | 20.98% | -44.20% | -4.77% | 6.25% | 28.44% | -29.37% | -36.95% |
|
Swedbank -A- 31.07.2025 / 10:25:24 |
262.55 | 20.02% | 28.71% | 2.04% | 3.26% | 6.81% | 18.48% | 86.71% |
|
Sampo Rg-A 31.07.2025 / 10:25:32 |
9.454 | 19.65% | 18.86% | -0.02% | 2.92% | 1.11% | 17.94% | 22.45% |
|
Fortum Rg 31.07.2025 / 10:24:29 |
16.055 | 18.58% | 23.03% | -3.79% | 2.36% | 9.48% | 12.67% | 47.21% |
|
DNB Bk Rg 31.07.2025 / 10:25:41 |
262.05 | 15.03% | 20.46% | 0.46% | -6.11% | -0.96% | 17.14% | 37.24% |
|
SEB -A- 31.07.2025 / 10:25:24 |
172.85 | 14.34% | 24.68% | 0.66% | 3.50% | 12.17% | 8.00% | 57.82% |
|
Kone-B Rg 31.07.2025 / 10:25:39 |
54.06 | 13.52% | 18.07% | -0.95% | -2.54% | 0.37% | 15.81% | 19.82% |
|
Telia Company Rg 31.07.2025 / 10:25:42 |
34.72 | 13.25% | 34.81% | -2.77% | 0.52% | -4.04% | 11.87% | -7.61% |
|
Aker BP Rg 31.07.2025 / 10:25:25 |
250.50 | 12.84% | -15.43% | 0.93% | -6.39% | 10.57% | -4.24% | -24.65% |
|
Lifco Rg-B 31.07.2025 / 10:25:25 |
358.00 | 10.51% | 42.73% | 1.47% | -7.40% | -8.06% | 14.89% | 79.53% |
|
EQT Rg 31.07.2025 / 10:25:24 |
337.70 | 10.07% | 18.11% | 1.17% | 3.97% | 20.89% | -0.71% | 22.71% |
|
Novonesis Br/Rg-B 31.07.2025 / 10:25:28 |
430.30 | 6.00% | 16.09% | -2.78% | -4.25% | -3.48% | -1.33% | -7.22% |
|
Volvo -B- Rg 31.07.2025 / 10:25:24 |
283.50 | 5.90% | 8.37% | -1.19% | 6.34% | 7.92% | 6.68% | 56.20% |
|
Epiroc Rg-A 31.07.2025 / 10:25:37 |
202.40 | 5.78% | 0.69% | -2.17% | -4.44% | -6.34% | 3.27% | 13.71% |
|
Sv Handbk Rg-A 31.07.2025 / 10:25:11 |
120.00 | 5.35% | 9.83% | 0.78% | -6.43% | -5.66% | 13.66% | 31.83% |
|
Hexagon Rg-B 31.07.2025 / 10:25:41 |
109.10 | 3.42% | -9.88% | 4.60% | 14.12% | 17.74% | 3.02% | -8.36% |
|
Tryg Rg 31.07.2025 / 10:24:32 |
157.70 | 3.36% | 6.71% | -0.16% | -2.95% | -4.42% | 5.41% | -5.43% |
|
Evolution Rg 31.07.2025 / 10:25:35 |
872.20 | 2.91% | -27.05% | 1.84% | 14.22% | 31.95% | -15.73% | -10.36% |
|
Equinor N 31.07.2025 / 10:25:11 |
266.20 | 1.28% | -16.80% | 2.13% | 2.46% | 12.51% | -8.30% | -27.34% |
|
DSV Br/Rg 31.07.2025 / 10:25:39 |
1'514.50 | 0.49% | 29.43% | -0.92% | -0.56% | 3.89% | 20.53% | 25.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 31.07.2025 / 10:25:25 |
250.50 | 0.04% |
251.90 09:14 |
249.90 10:16 |
288.00 19.06.25 |
200.6 07.04.25 |
45'422 |
|
Alfa Laval Rg 31.07.2025 / 10:25:24 |
433.30 | 1.40% |
434.15 09:22 |
430.00 09:05 |
496.75 31.01.25 |
365.2 09.04.25 |
36'545 |
|
Assa Abloy Rg-B 31.07.2025 / 10:25:24 |
327.30 | 0.71% |
328.10 09:15 |
326.00 09:00 |
343.30 31.01.25 |
252.6 07.04.25 |
71'948 |
|
Atlas Copco Rg-A 31.07.2025 / 10:25:35 |
153.05 | 0.16% |
154.25 09:29 |
152.90 10:05 |
195.60 28.01.25 |
130.05 07.04.25 |
228'341 |
|
Carlsberg -B- 31.07.2025 / 10:25:24 |
823.90 | -1.26% |
828.80 09:03 |
822.00 09:06 |
958.80 04.06.25 |
663.2 13.01.25 |
30'958 |
|
Coloplast -B- 31.07.2025 / 10:25:24 |
613.40 | -0.32% |
615.20 09:00 |
609.60 09:08 |
850.30 04.02.25 |
578.6 15.07.25 |
18'596 |
|
Danske Bank Rg 31.07.2025 / 10:24:26 |
261.10 | -0.34% |
262.20 09:03 |
259.90 09:29 |
266.20 10.07.25 |
177.4 07.04.25 |
120'726 |
|
DNB Bk Rg 31.07.2025 / 10:25:41 |
262.05 | 0.71% |
262.05 10:25 |
260.60 09:14 |
284.50 09.07.25 |
226.1 09.01.25 |
99'157 |
|
DSV Br/Rg 31.07.2025 / 10:25:39 |
1'514.50 | -1.17% |
1'535.00 09:23 |
1'491.00 09:11 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
97'623 |
|
Epiroc Rg-A 31.07.2025 / 10:25:37 |
202.40 | -0.39% |
203.70 09:17 |
202.10 09:01 |
225.80 30.01.25 |
167.9 07.04.25 |
142'206 |
|
EQT Rg 31.07.2025 / 10:25:24 |
337.70 | 0.33% |
340.80 09:01 |
336.50 10:14 |
384.80 23.01.25 |
214.5 07.04.25 |
89'058 |
|
Equinor N 31.07.2025 / 10:25:11 |
266.20 | -0.71% |
268.30 09:31 |
265.40 09:04 |
298.45 13.01.25 |
232.9 05.05.25 |
213'806 |
|
Ericsson-B N 31.07.2025 / 10:25:41 |
71.26 | 1.25% |
71.28 10:25 |
70.60 09:05 |
97.68 23.01.25 |
65.96 07.04.25 |
742'102 |
|
Essity Aktie-B Rg 31.07.2025 / 10:25:28 |
244.10 | 0.04% |
244.20 09:17 |
242.70 09:10 |
312.40 10.03.25 |
242.7 31.07.25 |
62'358 |
|
Evolution Rg 31.07.2025 / 10:25:35 |
872.20 | -0.55% |
882.40 09:00 |
871.50 10:25 |
899.80 07.01.25 |
639.6 23.05.25 |
38'971 |
|
Fortum Rg 31.07.2025 / 10:24:29 |
16.055 | -0.08% |
16.145 09:37 |
16.035 09:01 |
16.905 28.07.25 |
12.25 09.04.25 |
75'840 |
|
Genmab Rg 31.07.2025 / 10:25:15 |
1'444.25 | -1.32% |
1'461.00 09:04 |
1'441.00 10:08 |
1'672.00 06.03.25 |
1157 07.04.25 |
19'337 |
|
Hennes & Mauritz-B- 31.07.2025 / 10:25:30 |
134.20 | -0.96% |
136.15 09:15 |
134.15 10:15 |
154.75 29.01.25 |
120.05 07.04.25 |
193'152 |
|
Hexagon Rg-B 31.07.2025 / 10:25:41 |
109.10 | 0.09% |
110.15 09:33 |
108.65 09:05 |
130.55 18.02.25 |
82.8 11.04.25 |
319'447 |
|
Kone-B Rg 31.07.2025 / 10:25:39 |
54.06 | 1.39% |
54.11 10:01 |
53.14 09:00 |
57.11 21.05.25 |
45.42 13.01.25 |
99'046 |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Lifco Rg-B 31.07.2025 / 10:25:25 |
358.00 | 1.30% |
359.80 09:22 |
355.80 09:01 |
409.20 18.02.25 |
310 07.04.25 |
13'893 |
|
Nokia N 31.07.2025 / 10:25:36 |
3.611 | 0.67% |
3.615 09:00 |
3.581 09:22 |
5.035 01.04.25 |
3.579 30.07.25 |
1'151'961 |
|
Nordea Bk Rg 31.07.2025 / 10:25:24 |
12.865 | 0.12% |
12.940 09:00 |
12.840 09:29 |
13.320 10.03.25 |
9.652 07.04.25 |
197'683 |
|
Nordic 40 31.07.2025 / 10:40:43 |
19'112.39 | -0.35% |
19'242.76 09:01 |
19'098.58 10:06 |
23'361.53 25.02.25 |
17050.637 07.04.25 |