×
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
- 16.09.2025 - 17:30:03
- 19'687.44
- -0.49%
- -97.73
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 16.09.2025 / 16:20:00 |
246.40 | 1.40% | 3.40 | 246.40 | 246.40 | 257'364 | |
|
Alfa Laval Rg 16.09.2025 / 17:25:00 |
430.90 | -1.35% | -5.90 | 430.70 | 430.70 | 251'992 | |
|
Assa Abloy Rg-B 16.09.2025 / 17:25:00 |
333.75 | -1.92% | -6.55 | 334.10 | 334.10 | 875'624 | |
|
Atlas Copco Rg-A 16.09.2025 / 17:25:00 |
155.65 | -0.64% | -1.00 | 155.45 | 155.45 | 4'029'159 | |
|
Carlsberg -B- 16.09.2025 / 16:55:00 |
762.80 | -1.09% | -8.40 | 760.60 | 760.60 | 126'247 | |
|
Coloplast -B- 16.09.2025 / 16:55:00 |
596.80 | -1.97% | -12.00 | 596.60 | 596.60 | 152'640 | |
|
Danske Bank Rg 16.09.2025 / 16:55:00 |
264.60 | -1.34% | -3.60 | 264.40 | 264.40 | 204'077 | |
|
DNB Bk Rg 16.09.2025 / 16:20:00 |
268.60 | -0.30% | -0.80 | 268.20 | 268.20 | 328'705 | |
|
DSV Br/Rg 16.09.2025 / 16:55:00 |
1'384.00 | 0.95% | 13.00 | 1'383.00 | 1'383.00 | 229'546 | |
|
Epiroc Rg-A 16.09.2025 / 17:25:00 |
200.50 | -1.62% | -3.30 | 201.10 | 201.10 | 501'229 | |
|
EQT Rg 16.09.2025 / 17:25:00 |
335.50 | -3.26% | -11.30 | 337.00 | 337.00 | 558'481 | |
|
Equinor N 16.09.2025 / 16:20:00 |
241.70 | 0.52% | 1.25 | 241.60 | 241.60 | 1'662'843 | |
|
Ericsson-B N 16.09.2025 / 17:25:00 |
73.76 | -0.14% | -0.10 | 73.74 | 73.74 | 5'055'371 | |
|
Essity Aktie-B Rg 16.09.2025 / 17:25:00 |
246.80 | -0.92% | -2.30 | 247.30 | 247.30 | 499'742 | |
|
Evolution Rg 16.09.2025 / 17:25:00 |
820.20 | -0.29% | -2.40 | 820.80 | 820.80 | 217'605 | |
|
Fortum Rg 16.09.2025 / 17:24:51 |
15.430 | 0.00% | 0.00 | 15.415 | 15.415 | 576'285 | |
|
Genmab Rg 16.09.2025 / 16:55:00 |
1'774.00 | -0.06% | -1.00 | 1'774.50 | 1'774.50 | 71'296 | |
|
Hennes & Mauritz-B- 16.09.2025 / 17:25:00 |
150.85 | 1.86% | 2.75 | 151.20 | 151.20 | 1'935'714 | |
|
Hexagon Rg-B 16.09.2025 / 17:25:00 |
108.98 | -0.09% | -0.10 | 108.95 | 109.00 | 1'965'799 | |
|
Kone-B Rg 16.09.2025 / 17:25:00 |
55.83 | -0.94% | -0.53 | 55.80 | 55.80 | 361'757 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Lifco Rg-B 16.09.2025 / 17:25:00 |
323.00 | -1.76% | -5.80 | 323.80 | 323.80 | 222'053 | |
|
Nokia N 16.09.2025 / 17:25:00 |
3.828 | -0.78% | -0.03 | 3.835 | 3.835 | 6'994'728 | |
|
Nordea Bk Rg 16.09.2025 / 17:25:00 |
13.708 | -1.14% | -0.16 | 13.720 | 13.720 | 1'641'543 | |
|
Nordic 40 16.09.2025 / 17:30:03 |
19'687.44 | -0.49% | -97.73 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Telenor Rg 16.09.2025 / 16:20:00 |
168.50 | 34.25% | 46.23% | -0.21% | 1.97% | 8.64% | 24.72% | 61.46% |
|
Nordea Bk Rg 16.09.2025 / 17:25:00 |
13.708 | 32.17% | 23.51% | 1.27% | 0.98% | 9.79% | 29.81% | 43.92% |
|
Danske Bank Rg 16.09.2025 / 16:55:00 |
264.60 | 32.12% | 48.67% | 1.48% | -2.72% | 2.48% | 28.98% | 149.60% |
|
Sandvik Rg 16.09.2025 / 17:25:00 |
252.80 | 29.28% | 17.37% | 2.16% | 4.31% | 19.19% | 19.81% | 61.93% |
|
Swedbank -A- 16.09.2025 / 17:25:00 |
273.20 | 26.91% | 36.09% | 1.22% | 0.48% | 8.95% | 24.89% | 80.42% |
|
Sampo Rg-A 16.09.2025 / 17:25:00 |
9.759 | 25.20% | 24.37% | -0.09% | -1.80% | 7.34% | 15.46% | 16.36% |
|
SEB -A- 16.09.2025 / 17:25:00 |
180.15 | 20.30% | 31.18% | 1.75% | 1.22% | 9.05% | 14.27% | 63.96% |
|
Kone-B Rg 16.09.2025 / 17:25:00 |
55.83 | 19.99% | 24.80% | -1.36% | 4.47% | 1.10% | 11.53% | 38.41% |
|
DNB Bk Rg 16.09.2025 / 16:20:00 |
268.60 | 19.10% | 24.72% | 2.15% | -0.39% | -1.36% | 25.87% | 46.61% |
|
Genmab Rg 16.09.2025 / 16:55:00 |
1'774.00 | 19.01% | -17.27% | 0.65% | 17.06% | 33.03% | -0.14% | -34.23% |
|
Vestas Wind Br/Rg 16.09.2025 / 16:55:00 |
116.25 | 18.60% | -45.30% | -5.53% | -14.02% | 12.10% | -28.75% | -30.47% |
|
Telia Company Rg 16.09.2025 / 17:25:00 |
35.76 | 17.39% | 39.74% | -1.31% | 0.90% | 1.25% | 6.62% | 2.18% |
|
Fortum Rg 16.09.2025 / 17:24:51 |
15.430 | 13.87% | 18.15% | 3.49% | 3.11% | -2.16% | 8.36% | 50.76% |
|
EQT Rg 16.09.2025 / 17:25:00 |
335.50 | 13.41% | 21.68% | 2.41% | -2.92% | 14.86% | -6.68% | 36.59% |
|
Carlsberg -B- 16.09.2025 / 16:55:00 |
762.80 | 11.83% | -8.93% | -1.93% | -1.14% | -16.25% | -4.22% | -17.18% |
|
Tryg Rg 16.09.2025 / 16:55:00 |
166.10 | 10.29% | 13.85% | 1.28% | -0.92% | 0.15% | 4.93% | -0.89% |
|
Aker BP Rg 16.09.2025 / 16:20:00 |
246.40 | 9.51% | -17.93% | -0.28% | 1.92% | -7.25% | 8.26% | -28.28% |
|
Epiroc Rg-A 16.09.2025 / 17:25:00 |
200.50 | 6.09% | 0.99% | -1.79% | 1.67% | -3.14% | 3.35% | 26.23% |
|
Sv Handbk Rg-A 16.09.2025 / 17:25:00 |
119.83 | 5.37% | 9.85% | -0.08% | -3.44% | -4.71% | 13.66% | 28.53% |
|
Assa Abloy Rg-B 16.09.2025 / 17:25:00 |
333.75 | 4.61% | 17.22% | -1.66% | -1.66% | 13.44% | -0.22% | 53.77% |
|
Hexagon Rg-B 16.09.2025 / 17:25:00 |
108.98 | 3.49% | -9.82% | -0.93% | 0.67% | 16.68% | 8.59% | -2.79% |
|
Lifco Rg-B 16.09.2025 / 17:25:00 |
323.00 | 2.81% | 32.79% | -3.12% | -8.71% | -15.62% | -2.53% | 94.96% |
|
Volvo -B- Rg 16.09.2025 / 17:25:00 |
274.60 | 2.00% | 4.38% | 0.37% | -7.62% | 5.01% | 5.25% | 60.04% |
|
Hennes & Mauritz-B- 16.09.2025 / 17:25:00 |
150.85 | -0.24% | -16.02% | 2.06% | 4.27% | 16.85% | -14.22% | 37.21% |
|
Novonesis Br/Rg-B 16.09.2025 / 16:55:00 |
398.50 | -0.62% | 8.84% | -2.21% | -4.94% | -15.86% | -14.10% | 1.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 16.09.2025 / 16:20:00 |
246.40 | 1.40% |
246.50 16:18 |
241.40 09:10 |
288.00 19.06.25 |
200.6 07.04.25 |
257'364 |
|
Alfa Laval Rg 16.09.2025 / 17:25:00 |
430.90 | -1.35% |
439.35 10:06 |
430.00 17:04 |
496.75 31.01.25 |
39.0435 27.08.25 |
251'992 |
|
Assa Abloy Rg-B 16.09.2025 / 17:25:00 |
333.75 | -1.92% |
340.40 09:01 |
333.40 17:15 |
345.70 09.09.25 |
252.6 07.04.25 |
875'624 |
|
Atlas Copco Rg-A 16.09.2025 / 17:25:00 |
155.65 | -0.64% |
160.95 10:06 |
155.65 17:24 |
195.60 28.01.25 |
130.05 07.04.25 |
4'029'159 |
|
Carlsberg -B- 16.09.2025 / 16:55:00 |
762.80 | -1.09% |
769.80 09:48 |
760.80 12:05 |
958.80 04.06.25 |
663.2 13.01.25 |
126'247 |
|
Coloplast -B- 16.09.2025 / 16:55:00 |
596.80 | -1.97% |
611.60 09:01 |
595.00 16:13 |
850.30 04.02.25 |
578.6 15.07.25 |
152'640 |
|
Danske Bank Rg 16.09.2025 / 16:55:00 |
264.60 | -1.34% |
269.25 09:00 |
264.15 16:43 |
276.00 25.08.25 |
177.4 07.04.25 |
204'077 |
|
DNB Bk Rg 16.09.2025 / 16:20:00 |
268.60 | -0.30% |
270.50 09:00 |
267.70 09:09 |
284.50 09.07.25 |
226.1 09.01.25 |
328'705 |
|
DSV Br/Rg 16.09.2025 / 16:55:00 |
1'384.00 | 0.95% |
1'391.50 16:33 |
1'365.50 12:02 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
229'546 |
|
Epiroc Rg-A 16.09.2025 / 17:25:00 |
200.50 | -1.62% |
204.70 09:01 |
200.40 17:18 |
225.80 30.01.25 |
167.9 07.04.25 |
501'229 |
|
EQT Rg 16.09.2025 / 17:25:00 |
335.50 | -3.26% |
348.20 09:03 |
333.80 16:50 |
384.80 23.01.25 |
214.5 07.04.25 |
558'481 |
|
Equinor N 16.09.2025 / 16:20:00 |
241.70 | 0.52% |
241.90 16:19 |
237.45 11:56 |
298.45 13.01.25 |
232.9 05.05.25 |
1'662'843 |
|
Ericsson-B N 16.09.2025 / 17:25:00 |
73.76 | -0.14% |
73.97 16:06 |
72.52 09:34 |
97.68 23.01.25 |
65.96 07.04.25 |
5'055'371 |
|
Essity Aktie-B Rg 16.09.2025 / 17:25:00 |
246.80 | -0.92% |
249.70 09:01 |
246.50 11:43 |
312.40 10.03.25 |
239 01.08.25 |
499'742 |
|
Evolution Rg 16.09.2025 / 17:25:00 |
820.20 | -0.29% |
839.80 10:28 |
819.20 17:00 |
899.80 07.01.25 |
639.6 23.05.25 |
217'605 |
|
Fortum Rg 16.09.2025 / 17:24:51 |
15.430 | 0.00% |
15.480 09:00 |
15.360 15:49 |
16.905 28.07.25 |
12.25 09.04.25 |
576'285 |
|
Genmab Rg 16.09.2025 / 16:55:00 |
1'774.00 | -0.06% |
1'794.00 12:36 |
1'773.00 15:53 |
1'834.00 11.09.25 |
1157 07.04.25 |
71'296 |
|
Hennes & Mauritz-B- 16.09.2025 / 17:25:00 |
150.85 | 1.86% |
151.95 11:24 |
147.95 09:19 |
154.75 29.01.25 |
120.05 07.04.25 |
1'935'714 |
|
Hexagon Rg-B 16.09.2025 / 17:25:00 |
108.98 | -0.09% |
110.43 13:26 |
108.88 17:15 |
130.55 18.02.25 |
82.8 11.04.25 |
1'965'799 |
|
Kone-B Rg 16.09.2025 / 17:25:00 |
55.83 | -0.94% |
56.40 09:13 |
55.32 12:25 |
57.92 12.09.25 |
45.42 13.01.25 |
361'757 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
Lifco Rg-B 16.09.2025 / 17:25:00 |
323.00 | -1.76% |
329.20 09:03 |
322.60 17:22 |
409.20 18.02.25 |
310 07.04.25 |
222'053 |
|
Nokia N 16.09.2025 / 17:25:00 |
3.828 | -0.78% |
3.879 10:09 |
3.814 09:27 |
5.035 01.04.25 |
3.458 01.08.25 |
6'994'728 |
|
Nordea Bk Rg 16.09.2025 / 17:25:00 |
13.708 | -1.14% |
13.905 10:41 |
13.693 17:18 |
13.905 16.09.25 |
9.652 07.04.25 |
1'641'543 |
|
Nordic 40 16.09.2025 / 17:30:03 |
19'687.44 | -0.49% |
19'847.18 14:30 |
19'680.24 17:18 |
23'361.53 25.02.25 |
17050.637 07.04.25 |