×
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
- 24.04.2025 - 14:52:04
- 18'983.90
- -0.02%
- -3.90
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 24.04.2025 / 14:36:55 |
221.40 | 0.11% | 0.25 | 221.30 | 221.50 | 295'437 | |
|
Alfa Laval Rg 24.04.2025 / 14:36:39 |
398.70 | -0.37% | -1.50 | 398.60 | 398.80 | 136'074 | |
|
Assa Abloy Rg-B 24.04.2025 / 14:37:01 |
279.70 | -1.58% | -4.50 | 279.70 | 279.80 | 723'356 | |
|
Atlas Copco Rg-A 24.04.2025 / 14:36:50 |
151.25 | -1.14% | -1.75 | 151.25 | 151.30 | 2'214'217 | |
|
Carlsberg -B- 24.04.2025 / 14:36:51 |
898.20 | 0.72% | 6.40 | 897.80 | 898.40 | 37'550 | |
|
Coloplast -B- 24.04.2025 / 14:37:06 |
718.00 | 0.34% | 2.40 | 717.80 | 718.00 | 41'250 | |
|
Danske Bank Rg 24.04.2025 / 14:35:44 |
218.90 | -1.51% | -3.35 | 218.80 | 219.00 | 313'413 | |
|
DNB Bk Rg 24.04.2025 / 14:36:28 |
263.70 | -0.53% | -1.40 | 263.60 | 263.70 | 497'747 | |
|
DSV Br/Rg 24.04.2025 / 14:36:55 |
1'279.00 | -1.01% | -13.00 | 1'278.50 | 1'279.00 | 96'103 | |
|
Epiroc Rg-A 24.04.2025 / 14:36:36 |
201.65 | 0.72% | 1.45 | 201.60 | 201.70 | 529'552 | |
|
EQT Rg 24.04.2025 / 14:37:00 |
265.95 | 0.06% | 0.15 | 265.90 | 266.00 | 290'810 | |
|
Equinor N 24.04.2025 / 14:36:40 |
240.50 | 0.80% | 1.90 | 240.40 | 240.50 | 983'470 | |
|
Ericsson-B N 24.04.2025 / 14:36:59 |
79.54 | -0.67% | -0.54 | 79.52 | 79.56 | 2'446'120 | |
|
Essity Aktie-B Rg 24.04.2025 / 14:37:05 |
273.60 | -3.51% | -9.95 | 273.50 | 273.70 | 1'058'988 | |
|
Evolution Rg 24.04.2025 / 14:36:27 |
817.00 | -0.68% | -5.60 | 817.00 | 817.20 | 99'140 | |
|
Fortum Rg 24.04.2025 / 14:36:11 |
13.495 | 0.15% | 0.02 | 13.495 | 13.505 | 389'265 | |
|
Genmab Rg 24.04.2025 / 14:36:27 |
1'340.00 | 1.02% | 13.50 | 1'339.50 | 1'340.50 | 60'402 | |
|
Hennes & Mauritz-B- 24.04.2025 / 14:36:43 |
142.20 | -0.46% | -0.65 | 142.10 | 142.20 | 762'239 | |
|
Hexagon Rg-B 24.04.2025 / 14:36:45 |
90.03 | -0.87% | -0.79 | 90.02 | 90.06 | 1'503'228 | |
|
Kone-B Rg 24.04.2025 / 14:37:05 |
50.81 | 0.22% | 0.11 | 50.80 | 50.82 | 113'792 | |
|
Kongsberg Gruppe Rg 24.04.2025 / 14:37:05 |
1'533.00 | 1.59% | 24.00 | 1'532.50 | 1'533.50 | 90'112 | |
|
Lifco Rg-B 24.04.2025 / 14:36:27 |
352.40 | 0.37% | 1.30 | 352.40 | 352.60 | 68'643 | |
|
Nokia N 24.04.2025 / 14:37:06 |
4.350 | -7.39% | -0.35 | 4.346 | 4.351 | 7'719'186 | |
|
Nordea Bk Rg 24.04.2025 / 14:37:03 |
11.675 | 0.21% | 0.03 | 11.670 | 11.680 | 1'230'109 | |
|
Nordic 40 24.04.2025 / 14:52:05 |
18'983.94 | -0.02% | -3.86 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Carlsberg -B- 24.04.2025 / 14:36:51 |
898.20 | 29.32% | 5.31% | -0.18% | 2.63% | 19.79% | -5.27% | 0.63% |
|
Kongsberg Gruppe Rg 24.04.2025 / 14:37:05 |
1'533.00 | 17.75% | 224.24% | -5.66% | -1.73% | 13.72% | 103.05% | 272.04% |
|
DNB Bk Rg 24.04.2025 / 14:36:28 |
263.70 | 17.20% | 22.73% | 2.08% | -5.74% | 8.21% | 26.54% | 33.15% |
|
Telenor Rg 24.04.2025 / 14:35:07 |
149.00 | 16.69% | 27.10% | -0.57% | -0.37% | 7.50% | 17.84% | 13.56% |
|
Nordea Bk Rg 24.04.2025 / 14:37:03 |
11.675 | 11.06% | 3.78% | 2.95% | -3.19% | -0.13% | 7.31% | 19.44% |
|
Nokia N 24.04.2025 / 14:37:06 |
4.350 | 10.15% | 53.90% | -4.10% | -10.17% | -5.39% | 28.47% | -3.63% |
|
Lifco Rg-B 24.04.2025 / 14:36:27 |
352.40 | 9.79% | 41.80% | 1.09% | -3.90% | -0.62% | 35.85% | 0.00% |
|
Danske Bank Rg 24.04.2025 / 14:35:44 |
218.90 | 9.48% | 23.20% | 3.40% | -7.95% | 0.81% | 7.89% | 86.92% |
|
Kone-B Rg 24.04.2025 / 14:37:05 |
50.81 | 7.94% | 12.27% | -2.10% | -1.84% | 1.30% | 15.28% | 9.31% |
|
Epiroc Rg-A 24.04.2025 / 14:36:36 |
201.65 | 4.22% | -0.79% | 5.25% | -3.70% | -5.90% | -0.87% | -2.29% |
|
Swedbank -A- 24.04.2025 / 14:36:11 |
223.45 | 1.65% | 9.01% | 2.03% | -4.91% | -8.65% | 6.41% | 40.04% |
|
Tryg Rg 24.04.2025 / 14:35:51 |
154.55 | 1.29% | 4.56% | 1.59% | -6.36% | 5.39% | 13.22% | -9.65% |
|
Novonesis Br/Rg-B 24.04.2025 / 14:36:48 |
415.90 | 0.95% | 10.55% | 0.35% | 3.90% | 1.02% | 8.14% | -10.97% |
|
Sandvik Rg 24.04.2025 / 14:37:05 |
198.00 | 0.35% | -8.89% | 6.17% | -11.41% | -14.43% | -11.05% | 17.69% |
|
Sv Handbk Rg-A 24.04.2025 / 14:37:03 |
114.68 | 0.18% | 4.43% | 1.33% | -0.63% | -7.45% | 19.18% | 21.05% |
|
Aker BP Rg 24.04.2025 / 14:36:55 |
221.40 | -0.34% | -25.31% | 0.77% | -9.96% | -6.58% | -21.55% | -37.08% |
|
Fortum Rg 24.04.2025 / 14:36:11 |
13.495 | -0.55% | 3.18% | -0.44% | -12.14% | -2.07% | 10.91% | -17.33% |
|
SEB -A- 24.04.2025 / 14:36:30 |
147.60 | -2.81% | 5.98% | 2.39% | -12.84% | -6.66% | 3.00% | 34.34% |
|
Evolution Rg 24.04.2025 / 14:36:27 |
817.00 | -3.47% | -31.58% | -1.07% | 6.02% | -0.56% | -34.27% | -10.52% |
|
Hennes & Mauritz-B- 24.04.2025 / 14:36:43 |
142.20 | -3.77% | -19.00% | 1.86% | 6.94% | -4.11% | -20.11% | 12.29% |
|
Essity Aktie-B Rg 24.04.2025 / 14:37:05 |
273.60 | -3.96% | 13.42% | -4.30% | -5.66% | -4.13% | 2.69% | 7.85% |
|
Volvo -B- Rg 24.04.2025 / 14:37:06 |
255.95 | -5.88% | -3.69% | 1.49% | -16.57% | -18.25% | -7.63% | 54.63% |
|
Coloplast -B- 24.04.2025 / 14:37:06 |
718.00 | -8.89% | -7.31% | 1.94% | -1.82% | -14.07% | -16.92% | -30.19% |
|
Atlas Copco Rg-A 24.04.2025 / 14:36:50 |
151.25 | -9.12% | -11.84% | 1.51% | -9.00% | -17.78% | -19.95% | -68.23% |
|
Equinor N 24.04.2025 / 14:36:40 |
240.50 | -9.86% | -25.96% | -3.36% | -12.75% | -11.33% | -21.27% | -27.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 24.04.2025 / 14:36:55 |
221.40 | 0.11% |
224.60 09:12 |
220.30 11:48 |
260.30 16.01.25 |
200.6 07.04.25 |
295'437 |
|
Alfa Laval Rg 24.04.2025 / 14:36:39 |
398.70 | -0.37% |
400.00 09:22 |
394.70 10:49 |
496.75 31.01.25 |
365.2 09.04.25 |
136'074 |
|
Assa Abloy Rg-B 24.04.2025 / 14:37:01 |
279.70 | -1.58% |
280.00 09:00 |
274.90 09:12 |
343.30 31.01.25 |
252.6 07.04.25 |
723'356 |
|
Atlas Copco Rg-A 24.04.2025 / 14:36:50 |
151.25 | -1.14% |
152.40 09:00 |
150.85 10:49 |
195.60 28.01.25 |
130.05 07.04.25 |
2'214'217 |
|
Carlsberg -B- 24.04.2025 / 14:36:51 |
898.20 | 0.72% |
900.00 09:23 |
889.80 09:00 |
934.20 14.03.25 |
663.2 13.01.25 |
37'550 |
|
Coloplast -B- 24.04.2025 / 14:37:06 |
718.00 | 0.34% |
719.80 12:03 |
711.40 10:20 |
850.30 04.02.25 |
659 07.04.25 |
41'250 |
|
Danske Bank Rg 24.04.2025 / 14:35:44 |
218.90 | -1.51% |
222.55 09:01 |
218.00 10:44 |
245.50 06.03.25 |
177.4 07.04.25 |
313'413 |
|
DNB Bk Rg 24.04.2025 / 14:36:28 |
263.70 | -0.53% |
267.20 09:04 |
263.35 14:32 |
279.85 26.03.25 |
226.1 09.01.25 |
497'747 |
|
DSV Br/Rg 24.04.2025 / 14:36:55 |
1'279.00 | -1.01% |
1'305.50 09:00 |
1'264.50 13:37 |
1'548.50 03.01.25 |
1053.75 09.04.25 |
96'103 |
|
Epiroc Rg-A 24.04.2025 / 14:36:36 |
201.65 | 0.72% |
201.80 13:39 |
198.10 09:00 |
225.80 30.01.25 |
167.9 07.04.25 |
529'552 |
|
EQT Rg 24.04.2025 / 14:37:00 |
265.95 | 0.06% |
268.70 09:01 |
262.60 09:25 |
384.80 23.01.25 |
214.5 07.04.25 |
290'810 |
|
Equinor N 24.04.2025 / 14:36:40 |
240.50 | 0.80% |
242.30 09:09 |
238.85 11:21 |
298.45 13.01.25 |
233.7 09.04.25 |
983'470 |
|
Ericsson-B N 24.04.2025 / 14:36:59 |
79.54 | -0.67% |
80.10 09:00 |
78.34 09:52 |
97.68 23.01.25 |
65.96 07.04.25 |
2'446'120 |
|
Essity Aktie-B Rg 24.04.2025 / 14:37:05 |
273.60 | -3.51% |
280.40 09:01 |
273.10 14:30 |
312.40 10.03.25 |
261.45 09.04.25 |
1'058'988 |
|
Evolution Rg 24.04.2025 / 14:36:27 |
817.00 | -0.68% |
821.60 09:02 |
812.20 11:39 |
899.80 07.01.25 |
688.8 07.04.25 |
99'140 |
|
Fortum Rg 24.04.2025 / 14:36:11 |
13.495 | 0.15% |
13.690 09:10 |
13.473 12:38 |
15.835 11.03.25 |
12.25 09.04.25 |
389'265 |
|
Genmab Rg 24.04.2025 / 14:36:27 |
1'340.00 | 1.02% |
1'341.00 14:15 |
1'307.50 09:06 |
1'672.00 06.03.25 |
1157 07.04.25 |
60'402 |
|
Hennes & Mauritz-B- 24.04.2025 / 14:36:43 |
142.20 | -0.46% |
142.75 09:00 |
140.70 10:43 |
154.75 29.01.25 |
120.05 07.04.25 |
762'239 |
|
Hexagon Rg-B 24.04.2025 / 14:36:45 |
90.03 | -0.87% |
90.38 09:00 |
88.98 09:55 |
130.55 18.02.25 |
82.8 11.04.25 |
1'503'228 |
|
Kone-B Rg 24.04.2025 / 14:37:05 |
50.81 | 0.22% |
51.00 13:39 |
50.53 10:10 |
55.83 03.03.25 |
45.42 13.01.25 |
113'792 |
|
Kongsberg Gruppe Rg 24.04.2025 / 14:37:05 |
1'533.00 | 1.59% |
1'534.00 13:39 |
1'496.50 09:02 |
1'693.50 17.03.25 |
1080 13.02.25 |
90'112 |
|
Lifco Rg-B 24.04.2025 / 14:36:27 |
352.40 | 0.37% |
353.20 14:19 |
348.20 09:42 |
409.20 18.02.25 |
310 07.04.25 |
68'643 |
|
Nokia N 24.04.2025 / 14:37:06 |
4.350 | -7.39% |
4.508 09:00 |
4.228 10:03 |
5.035 01.04.25 |
4.031 07.04.25 |
7'719'186 |
|
Nordea Bk Rg 24.04.2025 / 14:37:03 |
11.675 | 0.21% |
11.738 13:11 |
11.595 10:28 |
13.320 10.03.25 |
9.652 07.04.25 |
1'230'109 |
|
Nordic 40 24.04.2025 / 14:52:05 |
18'983.94 | -0.02% |
18'987.80 09:00 |
18'709.60 10:08 |
23'361.53 25.02.25 |
17050.637 07.04.25 |