×
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
- 24.10.2025 - 09:26:22
- 20'346.24
- 0.32%
- 64.80
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 24.10.2025 / 09:11:20 |
265.75 | -0.47% | -1.25 | 265.80 | 266.00 | 24'774 | |
|
Alfa Laval Rg 24.10.2025 / 09:11:23 |
466.40 | 0.95% | 4.40 | 466.10 | 466.50 | 4'272 | |
|
Assa Abloy Rg-B 24.10.2025 / 09:11:22 |
363.80 | 0.33% | 1.20 | 363.70 | 363.90 | 12'424 | |
|
Atlas Copco Rg-A 24.10.2025 / 09:11:20 |
165.15 | 0.70% | 1.15 | 165.15 | 165.25 | 120'373 | |
|
Carlsberg -B- 24.10.2025 / 09:10:48 |
790.00 | -0.21% | -1.70 | 789.00 | 790.00 | 7'229 | |
|
Coloplast -B- 24.10.2025 / 09:11:22 |
611.00 | 0.96% | 5.80 | 610.80 | 611.80 | 3'666 | |
|
Danske Bank Rg 24.10.2025 / 09:11:11 |
272.40 | -0.58% | -1.60 | 272.30 | 272.50 | 5'686 | |
|
DNB Bk Rg 24.10.2025 / 09:11:13 |
259.45 | -0.63% | -1.65 | 259.40 | 259.80 | 43'791 | |
|
DSV Br/Rg 24.10.2025 / 09:11:11 |
1'409.50 | -0.77% | -11.00 | 1'408.00 | 1'410.00 | 10'752 | |
|
Epiroc Rg-A 24.10.2025 / 09:10:57 |
224.00 | 0.88% | 1.95 | 224.00 | 224.20 | 6'171 | |
|
EQT Rg 24.10.2025 / 09:10:58 |
326.20 | 1.21% | 3.90 | 325.90 | 326.30 | 6'126 | |
|
Equinor N 24.10.2025 / 09:11:20 |
248.60 | 0.16% | 0.40 | 248.50 | 248.70 | 86'997 | |
|
Ericsson-B N 24.10.2025 / 09:11:18 |
89.40 | -0.16% | -0.14 | 89.38 | 89.44 | 78'003 | |
|
Essity Aktie-B Rg 24.10.2025 / 09:11:10 |
268.90 | 0.58% | 1.55 | 268.90 | 269.10 | 21'187 | |
|
Evolution Rg 24.10.2025 / 09:11:25 |
667.30 | 0.21% | 1.40 | 667.00 | 668.00 | 21'500 | |
|
Fortum Rg 24.10.2025 / 09:08:27 |
17.850 | -0.50% | -0.09 | 17.865 | 17.885 | 25'868 | |
|
Genmab Rg 24.10.2025 / 09:10:18 |
1'927.50 | -0.28% | -5.50 | 1'922.50 | 1'925.00 | 5'060 | |
|
Hennes & Mauritz-B- 24.10.2025 / 09:11:09 |
181.10 | 0.51% | 0.93 | 181.05 | 181.20 | 12'993 | |
|
Hexagon Rg-B 24.10.2025 / 09:11:21 |
116.65 | 2.82% | 3.20 | 116.65 | 116.75 | 235'658 | |
|
Kone-B Rg 24.10.2025 / 09:11:22 |
58.48 | 0.03% | 0.02 | 58.46 | 58.54 | 3'296 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Lifco Rg-B 24.10.2025 / 09:11:22 |
381.20 | 10.17% | 35.20 | 381.00 | 381.60 | 26'160 | |
|
Nokia N 24.10.2025 / 09:11:09 |
5.264 | 1.02% | 0.05 | 5.262 | 5.266 | 384'661 | |
|
Nordea Bk Rg 24.10.2025 / 09:11:03 |
14.640 | -0.24% | -0.04 | 14.635 | 14.645 | 19'018 | |
|
Nordic 40 24.10.2025 / 09:26:24 |
20'345.28 | 0.31% | 63.83 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Waertsilae Rg 24.10.2025 / 09:11:14 |
26.66 | 54.36% | 101.52% | 6.05% | 5.13% | 11.04% | 33.43% | 274.86% |
|
Sandvik Rg 24.10.2025 / 09:09:56 |
286.40 | 44.28% | 30.99% | 5.88% | 9.46% | 22.92% | 35.73% | 67.46% |
|
Nordea Bk Rg 24.10.2025 / 09:11:03 |
14.640 | 39.90% | 30.72% | 1.81% | 2.92% | 16.01% | 35.12% | 53.99% |
|
Danske Bank Rg 24.10.2025 / 09:11:11 |
272.40 | 34.98% | 51.88% | -0.11% | -0.58% | 6.74% | 36.92% | 172.64% |
|
Swedbank -A- 24.10.2025 / 09:11:21 |
285.90 | 32.78% | 42.39% | 0.65% | 1.42% | 11.20% | 32.88% | 82.00% |
|
Fortum Rg 24.10.2025 / 09:08:27 |
17.850 | 32.40% | 37.37% | 1.33% | 14.35% | 11.28% | 26.96% | 28.19% |
|
Genmab Rg 24.10.2025 / 09:10:18 |
1'927.50 | 29.60% | -9.90% | -8.17% | 4.41% | 39.12% | 21.23% | -29.30% |
|
Telenor Rg 24.10.2025 / 09:11:04 |
164.50 | 29.53% | 41.08% | -0.66% | -0.84% | 2.11% | 25.76% | 77.53% |
|
Kone-B Rg 24.10.2025 / 09:11:22 |
58.48 | 24.46% | 29.45% | 4.35% | 1.16% | 9.47% | 14.31% | 48.26% |
|
Sampo Rg-A 24.10.2025 / 09:11:10 |
9.754 | 24.38% | 23.57% | 1.60% | 0.56% | 4.52% | 20.12% | 17.37% |
|
Vestas Wind Br/Rg 24.10.2025 / 09:11:21 |
121.55 | 23.30% | -43.12% | -5.78% | 1.36% | 2.79% | -8.07% | -13.51% |
|
Telia Company Rg 24.10.2025 / 09:11:15 |
37.96 | 22.93% | 46.34% | 4.60% | 6.60% | 9.05% | 18.37% | 33.03% |
|
Nokia N 24.10.2025 / 09:11:09 |
5.264 | 22.21% | 70.74% | 8.02% | 32.80% | 51.79% | 19.24% | 21.00% |
|
Hennes & Mauritz-B- 24.10.2025 / 09:11:09 |
181.10 | 21.37% | 2.16% | 2.62% | 4.20% | 40.93% | 5.29% | 62.47% |
|
Aker BP Rg 24.10.2025 / 09:11:20 |
265.75 | 20.32% | -9.83% | 8.07% | 0.72% | 7.74% | 14.06% | -16.04% |
|
SEB -A- 24.10.2025 / 09:11:15 |
180.65 | 19.76% | 30.58% | 0.47% | -2.55% | 6.77% | 20.84% | 56.25% |
|
Epiroc Rg-A 24.10.2025 / 09:10:57 |
224.00 | 15.59% | 10.03% | 4.70% | 13.48% | 14.21% | 4.87% | 34.09% |
|
DNB Bk Rg 24.10.2025 / 09:11:13 |
259.45 | 15.43% | 20.88% | -4.05% | -5.03% | 0.02% | 12.90% | 47.60% |
|
Carlsberg -B- 24.10.2025 / 09:10:48 |
790.00 | 14.81% | -6.51% | -0.75% | 5.61% | -3.96% | 0.53% | -9.95% |
|
Assa Abloy Rg-B 24.10.2025 / 09:11:22 |
363.80 | 11.47% | 24.91% | 6.97% | 13.05% | 13.88% | 8.82% | 71.60% |
|
Lifco Rg-B 24.10.2025 / 09:11:22 |
381.20 | 8.19% | 39.74% | 14.41% | 19.65% | 12.18% | 17.95% | 127.56% |
|
Hexagon Rg-B 24.10.2025 / 09:11:21 |
116.65 | 7.64% | -6.20% | 4.01% | 4.83% | 10.15% | 10.91% | 8.56% |
|
Sv Handbk Rg-A 24.10.2025 / 09:11:18 |
121.75 | 7.13% | 11.68% | -1.56% | -1.79% | 2.74% | 9.05% | 18.36% |
|
Tryg Rg 24.10.2025 / 09:10:51 |
161.60 | 7.09% | 10.55% | 1.28% | 1.51% | 2.38% | -0.06% | 6.21% |
|
EQT Rg 24.10.2025 / 09:10:58 |
326.20 | 5.40% | 13.09% | 3.82% | 2.42% | 1.34% | 1.71% | 64.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 24.10.2025 / 09:11:20 |
265.75 | -0.47% |
267.50 09:07 |
265.75 09:11 |
288.00 19.06.25 |
200.6 07.04.25 |
24'774 |
|
Alfa Laval Rg 24.10.2025 / 09:11:23 |
466.40 | 0.95% |
466.40 09:11 |
463.25 09:00 |
496.75 31.01.25 |
39.0435 27.08.25 |
4'272 |
|
Assa Abloy Rg-B 24.10.2025 / 09:11:22 |
363.80 | 0.33% |
364.40 09:02 |
363.50 09:01 |
364.40 24.10.25 |
252.6 07.04.25 |
12'424 |
|
Atlas Copco Rg-A 24.10.2025 / 09:11:20 |
165.15 | 0.70% |
166.15 09:04 |
164.40 09:00 |
195.60 28.01.25 |
130.05 07.04.25 |
120'373 |
|
Carlsberg -B- 24.10.2025 / 09:10:48 |
790.00 | -0.21% |
791.00 09:02 |
788.00 09:04 |
958.80 04.06.25 |
663.2 13.01.25 |
7'229 |
|
Coloplast -B- 24.10.2025 / 09:11:22 |
611.00 | 0.96% |
611.20 09:11 |
607.50 09:00 |
850.30 04.02.25 |
540.8 30.09.25 |
3'666 |
|
Danske Bank Rg 24.10.2025 / 09:11:11 |
272.40 | -0.58% |
274.30 09:01 |
272.20 09:10 |
277.55 10.10.25 |
177.4 07.04.25 |
5'686 |
|
DNB Bk Rg 24.10.2025 / 09:11:13 |
259.45 | -0.63% |
261.10 09:00 |
258.70 09:02 |
284.50 09.07.25 |
226.1 09.01.25 |
43'791 |
|
DSV Br/Rg 24.10.2025 / 09:11:11 |
1'409.50 | -0.77% |
1'420.00 09:00 |
1'405.00 09:01 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
10'752 |
|
Epiroc Rg-A 24.10.2025 / 09:10:57 |
224.00 | 0.88% |
224.20 09:10 |
222.00 09:00 |
225.80 30.01.25 |
167.9 07.04.25 |
6'171 |
|
EQT Rg 24.10.2025 / 09:10:58 |
326.20 | 1.21% |
327.40 09:07 |
325.40 09:01 |
384.80 23.01.25 |
214.5 07.04.25 |
6'126 |
|
Equinor N 24.10.2025 / 09:11:20 |
248.60 | 0.16% |
249.40 09:00 |
248.40 09:00 |
298.45 13.01.25 |
229.6 17.10.25 |
86'997 |
|
Ericsson-B N 24.10.2025 / 09:11:18 |
89.40 | -0.16% |
89.72 09:02 |
89.40 09:11 |
97.68 23.01.25 |
65.96 07.04.25 |
78'003 |
|
Essity Aktie-B Rg 24.10.2025 / 09:11:10 |
268.90 | 0.58% |
269.00 09:10 |
265.80 09:00 |
312.40 10.03.25 |
236.4 23.09.25 |
21'187 |
|
Evolution Rg 24.10.2025 / 09:11:25 |
667.30 | 0.21% |
668.20 09:11 |
659.60 09:00 |
899.80 07.01.25 |
633.6 23.10.25 |
21'500 |
|
Fortum Rg 24.10.2025 / 09:08:27 |
17.850 | -0.50% |
17.895 09:00 |
17.770 09:03 |
17.940 23.10.25 |
12.25 09.04.25 |
25'868 |
|
Genmab Rg 24.10.2025 / 09:10:18 |
1'927.50 | -0.28% |
1'932.00 09:00 |
1'925.00 09:01 |
2'151.00 16.10.25 |
1157 07.04.25 |
5'060 |
|
Hennes & Mauritz-B- 24.10.2025 / 09:11:09 |
181.10 | 0.51% |
181.10 09:11 |
180.08 09:00 |
181.10 24.10.25 |
120.05 07.04.25 |
12'993 |
|
Hexagon Rg-B 24.10.2025 / 09:11:21 |
116.65 | 2.82% |
116.80 09:11 |
114.35 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
235'658 |
|
Kone-B Rg 24.10.2025 / 09:11:22 |
58.48 | 0.03% |
58.98 09:00 |
58.44 09:11 |
59.96 23.10.25 |
45.42 13.01.25 |
3'296 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
Lifco Rg-B 24.10.2025 / 09:11:22 |
381.20 | 10.17% |
385.00 09:06 |
369.20 09:03 |
409.20 18.02.25 |
310 07.04.25 |
26'160 |
|
Nokia N 24.10.2025 / 09:11:09 |
5.264 | 1.02% |
5.294 09:00 |
5.246 09:06 |
5.328 23.10.25 |
3.458 01.08.25 |
384'661 |
|
Nordea Bk Rg 24.10.2025 / 09:11:03 |
14.640 | -0.24% |
14.705 09:00 |
14.620 09:08 |
14.745 23.10.25 |
9.652 07.04.25 |
19'018 |
|
Nordic 40 24.10.2025 / 09:26:24 |
20'345.28 | 0.31% |
20'373.20 09:04 |
20'281.45 09:00 |
23'361.53 25.02.25 |
17050.637 07.04.25 |