×
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
- 22.12.2025 - 17:30:03
- 20'650.23
- -0.24%
- -49.83
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 22.12.2025 / 16:20:00 |
251.20 | 1.87% | 4.60 | 250.60 | 251.60 | 0 | |
|
Alfa Laval Rg 22.12.2025 / 17:25:00 |
461.00 | 0.52% | 2.40 | 461.50 | 461.50 | 0 | |
|
Assa Abloy Rg-B 22.12.2025 / 17:25:00 |
355.80 | -0.17% | -0.60 | 356.00 | 356.00 | 0 | |
|
Atlas Copco Rg-A 22.12.2025 / 17:25:00 |
164.60 | 0.34% | 0.55 | 164.50 | 164.50 | 0 | |
|
Carlsberg -B- 22.12.2025 / 16:55:00 |
825.20 | -1.08% | -9.00 | 823.80 | 823.80 | 0 | |
|
Coloplast -B- 22.12.2025 / 16:55:00 |
547.00 | 0.07% | 0.40 | 545.80 | 549.80 | 0 | |
|
Danske Bank Rg 22.12.2025 / 16:55:00 |
313.50 | 0.42% | 1.30 | 313.90 | 313.90 | 0 | |
|
DNB Bk Rg 22.12.2025 / 16:20:00 |
280.80 | -0.04% | -0.10 | 280.90 | 280.90 | 0 | |
|
DSV Br/Rg 22.12.2025 / 16:55:00 |
1'575.50 | 0.35% | 5.50 | 1'570.50 | 1'576.00 | 0 | |
|
Epiroc Rg-A 22.12.2025 / 17:25:00 |
206.70 | 0.10% | 0.20 | 207.00 | 207.00 | 0 | |
|
EQT Rg 22.12.2025 / 17:25:00 |
356.30 | 1.08% | 3.80 | 357.60 | 357.60 | 0 | |
|
Equinor N 22.12.2025 / 16:20:00 |
230.20 | -1.20% | -2.80 | 230.20 | 230.20 | 0 | |
|
Ericsson-B N 22.12.2025 / 17:25:00 |
90.36 | 0.04% | 0.04 | 90.48 | 90.48 | 0 | |
|
Essity Aktie-B Rg 22.12.2025 / 17:25:00 |
263.35 | -0.62% | -1.65 | 263.30 | 263.70 | 0 | |
|
Evolution Rg 22.12.2025 / 17:25:00 |
621.60 | -0.16% | -1.00 | 621.80 | 621.80 | 0 | |
|
Fortum Rg 22.12.2025 / 17:25:00 |
17.925 | -0.94% | -0.17 | 17.855 | 18.265 | 0 | |
|
Genmab Rg 22.12.2025 / 16:55:00 |
2'072.00 | -0.29% | -6.00 | 2'077.00 | 2'077.00 | 0 | |
|
Hennes & Mauritz-B- 22.12.2025 / 17:25:00 |
184.45 | 0.24% | 0.45 | 184.35 | 184.45 | 0 | |
|
Hexagon Rg-B 22.12.2025 / 17:25:00 |
107.55 | 0.42% | 0.45 | 107.40 | 107.40 | 0 | |
|
Kone-B Rg 22.12.2025 / 17:25:00 |
60.50 | 0.20% | 0.12 | 60.30 | 60.30 | 0 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Lifco Rg-B 22.12.2025 / 17:25:00 |
352.00 | -0.06% | -0.20 | 351.80 | 351.80 | 0 | |
|
Nokia N 22.12.2025 / 17:25:00 |
5.500 | 0.95% | 0.05 | 5.502 | 5.502 | 0 | |
|
Nordea Bk Rg 22.12.2025 / 17:25:00 |
15.835 | 0.19% | 0.03 | 15.840 | 15.840 | 0 | |
|
Nordic 40 22.12.2025 / 17:30:03 |
20'650.23 | -0.24% | -49.83 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vestas Wind Br/Rg 22.12.2025 / 16:55:00 |
168.90 | 75.74% | -18.94% | -1.97% | 13.39% | 38.90% | 70.21% | -11.81% |
|
Waertsilae Rg 22.12.2025 / 17:25:00 |
30.12 | 74.56% | 127.89% | -0.89% | 11.66% | 18.77% | 76.76% | 270.45% |
|
Danske Bank Rg 22.12.2025 / 16:55:00 |
313.50 | 53.79% | 73.06% | 2.15% | 8.25% | 14.90% | 56.75% | 139.78% |
|
Nordea Bk Rg 22.12.2025 / 17:25:00 |
15.835 | 50.67% | 40.79% | 2.59% | 6.01% | 10.93% | 53.96% | 61.89% |
|
Sandvik Rg 22.12.2025 / 17:25:00 |
296.75 | 49.95% | 36.14% | 1.52% | 5.38% | 13.46% | 49.27% | 57.10% |
|
Swedbank -A- 22.12.2025 / 17:25:00 |
315.85 | 45.00% | 55.49% | 1.46% | 8.69% | 11.43% | 46.74% | 82.39% |
|
Genmab Rg 22.12.2025 / 16:55:00 |
2'072.00 | 39.32% | -3.15% | 2.47% | 2.47% | 13.01% | 39.43% | -31.51% |
|
Fortum Rg 22.12.2025 / 17:25:00 |
17.925 | 33.54% | 38.55% | -2.28% | -2.41% | 12.45% | 35.69% | 19.40% |
|
Sampo Rg-A 22.12.2025 / 17:25:00 |
10.268 | 30.12% | 29.27% | 2.65% | 1.66% | 5.07% | 31.89% | 15.30% |
|
Kone-B Rg 22.12.2025 / 17:25:00 |
60.50 | 28.55% | 33.70% | 0.93% | 4.53% | 4.36% | 29.44% | 26.27% |
|
Nokia N 22.12.2025 / 17:25:00 |
5.500 | 27.77% | 78.51% | 3.95% | 5.97% | 38.28% | 29.99% | 24.73% |
|
SEB -A- 22.12.2025 / 17:25:00 |
192.40 | 27.45% | 38.98% | 0.84% | 6.12% | 3.66% | 28.87% | 63.47% |
|
Telia Company Rg 22.12.2025 / 17:25:00 |
38.50 | 26.53% | 50.62% | 1.02% | 3.86% | 8.44% | 26.71% | 46.90% |
|
DNB Bk Rg 22.12.2025 / 16:20:00 |
280.80 | 24.18% | 30.05% | 1.39% | 5.68% | 2.93% | 24.66% | 50.27% |
|
Hennes & Mauritz-B- 22.12.2025 / 17:25:00 |
184.45 | 23.95% | 4.33% | 1.82% | 7.05% | 6.59% | 23.34% | 64.34% |
|
Carlsberg -B- 22.12.2025 / 16:55:00 |
825.20 | 20.97% | -1.49% | -0.91% | 5.16% | 10.09% | 20.61% | -8.47% |
|
Sv Handbk Rg-A 22.12.2025 / 17:25:00 |
132.33 | 16.11% | 21.05% | 2.34% | 3.38% | 7.34% | 16.79% | 28.11% |
|
EQT Rg 22.12.2025 / 17:25:00 |
356.30 | 15.27% | 23.68% | 5.70% | 11.12% | 9.23% | 17.67% | 62.89% |
|
Telenor Rg 22.12.2025 / 16:20:00 |
142.95 | 12.36% | 22.38% | -1.65% | -1.28% | -13.63% | 13.86% | 59.09% |
|
Aker BP Rg 22.12.2025 / 16:20:00 |
251.20 | 11.13% | -16.72% | 1.58% | 2.07% | -2.54% | 16.86% | -17.91% |
|
Lifco Rg-B 22.12.2025 / 17:25:00 |
352.00 | 10.13% | 42.25% | 0.00% | 2.15% | 10.34% | 9.73% | 103.70% |
|
Volvo -B- Rg 22.12.2025 / 17:25:00 |
292.90 | 9.97% | 12.53% | -1.01% | 6.51% | 8.10% | 10.07% | 55.00% |
|
Assa Abloy Rg-B 22.12.2025 / 17:25:00 |
355.80 | 9.56% | 22.77% | -0.95% | 0.68% | 9.46% | 9.07% | 55.23% |
|
Epiroc Rg-A 22.12.2025 / 17:25:00 |
206.70 | 7.50% | 2.33% | -3.32% | 5.14% | 5.81% | 7.53% | 7.92% |
|
Tryg Rg 22.12.2025 / 16:55:00 |
163.80 | 7.42% | 10.89% | 1.33% | 2.76% | 3.02% | 8.41% | -0.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 22.12.2025 / 16:20:00 |
251.20 | 1.87% |
252.30 13:44 |
246.50 09:05 |
288.00 19.06.25 |
200.6 07.04.25 |
448'957 |
|
Alfa Laval Rg 22.12.2025 / 17:25:00 |
461.00 | 0.52% |
461.60 16:54 |
458.10 16:16 |
496.75 31.01.25 |
39.0435 27.08.25 |
225'340 |
|
Assa Abloy Rg-B 22.12.2025 / 17:25:00 |
355.80 | -0.17% |
357.15 09:00 |
353.60 14:43 |
364.60 28.10.25 |
252.6 07.04.25 |
305'459 |
|
Atlas Copco Rg-A 22.12.2025 / 17:25:00 |
164.60 | 0.34% |
165.25 09:31 |
163.50 09:00 |
195.60 28.01.25 |
130.05 07.04.25 |
1'495'305 |
|
Carlsberg -B- 22.12.2025 / 16:55:00 |
825.20 | -1.08% |
833.40 09:00 |
821.00 15:01 |
958.80 04.06.25 |
663.2 13.01.25 |
36'013 |
|
Coloplast -B- 22.12.2025 / 16:55:00 |
547.00 | 0.07% |
549.80 09:01 |
538.80 09:55 |
850.30 04.02.25 |
537.5 17.12.25 |
89'596 |
|
Danske Bank Rg 22.12.2025 / 16:55:00 |
313.50 | 0.42% |
315.10 13:53 |
312.20 09:01 |
315.40 12.12.25 |
177.4 07.04.25 |
403'263 |
|
DNB Bk Rg 22.12.2025 / 16:20:00 |
280.80 | -0.04% |
282.10 09:21 |
280.25 11:48 |
284.50 09.07.25 |
226.1 09.01.25 |
279'296 |
|
DSV Br/Rg 22.12.2025 / 16:55:00 |
1'575.50 | 0.35% |
1'589.00 09:32 |
1'569.50 09:01 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
130'889 |
|
Epiroc Rg-A 22.12.2025 / 17:25:00 |
206.70 | 0.10% |
207.70 10:55 |
205.70 14:40 |
225.80 30.01.25 |
167.9 07.04.25 |
577'727 |
|
EQT Rg 22.12.2025 / 17:25:00 |
356.30 | 1.08% |
356.70 17:05 |
352.50 09:02 |
384.80 23.01.25 |
214.5 07.04.25 |
533'384 |
|
Equinor N 22.12.2025 / 16:20:00 |
230.20 | -1.20% |
234.90 11:50 |
228.80 15:40 |
298.45 13.01.25 |
226.4 25.11.25 |
1'195'217 |
|
Ericsson-B N 22.12.2025 / 17:25:00 |
90.36 | 0.04% |
90.74 10:00 |
90.08 16:14 |
98.56 03.11.25 |
65.96 07.04.25 |
1'467'767 |
|
Essity Aktie-B Rg 22.12.2025 / 17:25:00 |
263.35 | -0.62% |
264.50 09:00 |
261.10 13:59 |
312.40 10.03.25 |
236.4 23.09.25 |
481'171 |
|
Evolution Rg 22.12.2025 / 17:25:00 |
621.60 | -0.16% |
625.60 09:17 |
617.60 14:56 |
899.80 07.01.25 |
611.8 11.12.25 |
120'648 |
|
Fortum Rg 22.12.2025 / 17:25:00 |
17.925 | -0.94% |
17.980 09:00 |
17.790 16:15 |
20.38 04.11.25 |
12.25 09.04.25 |
324'756 |
|
Genmab Rg 22.12.2025 / 16:55:00 |
2'072.00 | -0.29% |
2'073.00 16:53 |
2'050.00 15:30 |
2'151.00 16.10.25 |
1157 07.04.25 |
32'037 |
|
Hennes & Mauritz-B- 22.12.2025 / 17:25:00 |
184.45 | 0.24% |
184.55 09:11 |
183.25 16:19 |
188.30 19.12.25 |
120.05 07.04.25 |
527'929 |
|
Hexagon Rg-B 22.12.2025 / 17:25:00 |
107.55 | 0.42% |
108.40 09:25 |
106.48 15:50 |
130.55 18.02.25 |
82.8 11.04.25 |
1'229'727 |
|
Kone-B Rg 22.12.2025 / 17:25:00 |
60.50 | 0.20% |
60.62 09:33 |
60.22 14:44 |
60.62 22.12.25 |
45.42 13.01.25 |
209'629 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
Lifco Rg-B 22.12.2025 / 17:25:00 |
352.00 | -0.06% |
353.00 09:05 |
348.20 14:41 |
409.20 18.02.25 |
310 07.04.25 |
136'733 |
|
Nokia N 22.12.2025 / 17:25:00 |
5.500 | 0.95% |
5.566 09:37 |
5.474 11:25 |
6.650 29.10.25 |
3.458 01.08.25 |
4'885'596 |
|
Nordea Bk Rg 22.12.2025 / 17:25:00 |
15.835 | 0.19% |
15.863 09:22 |
15.765 14:40 |
15.875 19.12.25 |
9.652 07.04.25 |
597'824 |
|
Nordic 40 22.12.2025 / 17:30:03 |
20'650.23 | -0.24% |
20'785.23 09:22 |
20'567.21 15:59 |
23'361.53 25.02.25 |
17050.637 07.04.25 |