×
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
- 15.12.2025 - 17:30:05
- 20'634.77
- -0.16%
- -32.74
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 15.12.2025 / 16:20:00 |
247.30 | -1.28% | -3.20 | 246.80 | 247.90 | 184'035 | |
|
Alfa Laval Rg 15.12.2025 / 17:25:00 |
461.80 | 0.15% | 0.70 | 461.60 | 461.90 | 216'579 | |
|
Assa Abloy Rg-B 15.12.2025 / 17:25:00 |
359.20 | 0.36% | 1.30 | 359.00 | 359.00 | 712'519 | |
|
Atlas Copco Rg-A 15.12.2025 / 17:25:00 |
166.10 | -0.18% | -0.30 | 165.85 | 165.85 | 2'190'654 | |
|
Carlsberg -B- 15.12.2025 / 16:55:00 |
832.80 | 0.14% | 1.20 | 830.60 | 830.60 | 84'130 | |
|
Coloplast -B- 15.12.2025 / 16:55:00 |
564.10 | 0.11% | 0.60 | 563.60 | 565.60 | 306'560 | |
|
Danske Bank Rg 15.12.2025 / 16:55:00 |
306.90 | 0.71% | 2.15 | 306.30 | 306.30 | 483'712 | |
|
DNB Bk Rg 15.12.2025 / 16:20:00 |
276.95 | 1.56% | 4.25 | 276.80 | 276.80 | 930'243 | |
|
DSV Br/Rg 15.12.2025 / 16:55:00 |
1'577.50 | -3.07% | -50.00 | 1'570.00 | 1'570.00 | 673'700 | |
|
Epiroc Rg-A 15.12.2025 / 17:25:00 |
213.80 | 1.09% | 2.30 | 213.10 | 213.10 | 567'957 | |
|
EQT Rg 15.12.2025 / 17:25:00 |
337.10 | 1.41% | 4.70 | 336.60 | 337.30 | 561'812 | |
|
Equinor N 15.12.2025 / 16:20:00 |
232.50 | -0.21% | -0.50 | 232.40 | 232.40 | 956'776 | |
|
Ericsson-B N 15.12.2025 / 17:25:00 |
89.52 | 0.31% | 0.28 | 89.32 | 89.32 | 2'582'612 | |
|
Essity Aktie-B Rg 15.12.2025 / 17:25:00 |
263.40 | 0.53% | 1.40 | 263.10 | 263.10 | 840'007 | |
|
Evolution Rg 15.12.2025 / 17:25:00 |
632.80 | 0.67% | 4.20 | 634.40 | 634.40 | 182'228 | |
|
Fortum Rg 15.12.2025 / 17:25:00 |
18.343 | 1.68% | 0.30 | 18.285 | 18.285 | 699'494 | |
|
Genmab Rg 15.12.2025 / 16:55:00 |
2'022.00 | 0.12% | 2.50 | 2'013.00 | 2'013.00 | 56'404 | |
|
Hennes & Mauritz-B- 15.12.2025 / 17:25:00 |
181.15 | 0.19% | 0.35 | 180.20 | 180.20 | 1'264'500 | |
|
Hexagon Rg-B 15.12.2025 / 17:25:00 |
108.45 | 0.09% | 0.10 | 108.40 | 108.40 | 1'764'059 | |
|
Kone-B Rg 15.12.2025 / 17:25:00 |
59.94 | 0.54% | 0.32 | 59.88 | 59.88 | 216'555 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Lifco Rg-B 15.12.2025 / 17:25:00 |
352.00 | 1.09% | 3.80 | 352.00 | 352.00 | 145'093 | |
|
Nokia N 15.12.2025 / 17:25:00 |
5.291 | 0.59% | 0.03 | 5.278 | 5.278 | 4'180'588 | |
|
Nordea Bk Rg 15.12.2025 / 17:25:00 |
15.435 | 0.16% | 0.03 | 15.420 | 15.420 | 1'644'813 | |
|
Nordic 40 15.12.2025 / 17:30:05 |
20'634.77 | -0.16% | -32.74 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Waertsilae Rg 15.12.2025 / 17:25:00 |
30.39 | 76.36% | 130.25% | 0.36% | 14.85% | 20.36% | 72.67% | 266.48% |
|
Vestas Wind Br/Rg 15.12.2025 / 16:55:00 |
172.30 | 73.62% | -19.92% | 6.85% | 11.00% | 47.39% | 79.70% | -15.41% |
|
Danske Bank Rg 15.12.2025 / 16:55:00 |
306.90 | 50.12% | 68.93% | 1.12% | 4.48% | 14.47% | 49.05% | 137.25% |
|
Sandvik Rg 15.12.2025 / 17:25:00 |
292.30 | 46.96% | 33.43% | -0.44% | 2.71% | 13.80% | 42.65% | 53.65% |
|
Nordea Bk Rg 15.12.2025 / 17:25:00 |
15.435 | 46.90% | 37.27% | 0.00% | 5.14% | 12.25% | 44.39% | 56.30% |
|
Swedbank -A- 15.12.2025 / 17:25:00 |
311.30 | 41.85% | 52.12% | 2.25% | 7.16% | 12.63% | 42.86% | 81.42% |
|
Genmab Rg 15.12.2025 / 16:55:00 |
2'022.00 | 35.40% | -5.87% | -1.89% | 2.52% | 11.22% | 40.15% | -37.88% |
|
Fortum Rg 15.12.2025 / 17:25:00 |
18.343 | 33.14% | 38.13% | 3.34% | -3.89% | 20.26% | 39.27% | 17.37% |
|
Kone-B Rg 15.12.2025 / 17:25:00 |
59.94 | 26.93% | 32.02% | 0.40% | 3.49% | 5.98% | 24.18% | 24.08% |
|
Sampo Rg-A 15.12.2025 / 17:25:00 |
10.003 | 26.09% | 25.26% | 0.57% | 0.27% | 3.95% | 25.98% | 11.96% |
|
SEB -A- 15.12.2025 / 17:25:00 |
190.80 | 25.34% | 36.67% | 0.82% | 5.27% | 5.10% | 23.00% | 59.28% |
|
Nokia N 15.12.2025 / 17:25:00 |
5.291 | 23.36% | 72.35% | 0.78% | -8.17% | 31.58% | 24.58% | 13.13% |
|
Telia Company Rg 15.12.2025 / 17:25:00 |
38.11 | 23.13% | 46.57% | 0.37% | 2.81% | 7.87% | 25.09% | 33.81% |
|
Hennes & Mauritz-B- 15.12.2025 / 17:25:00 |
181.15 | 21.79% | 2.52% | 4.20% | 2.66% | 18.75% | 17.67% | 56.24% |
|
Carlsberg -B- 15.12.2025 / 16:55:00 |
832.80 | 20.59% | -1.79% | 3.94% | 8.14% | 11.31% | 16.57% | -8.45% |
|
DNB Bk Rg 15.12.2025 / 16:20:00 |
276.95 | 20.56% | 26.25% | 2.42% | 4.23% | 3.69% | 20.26% | 48.05% |
|
Sv Handbk Rg-A 15.12.2025 / 17:25:00 |
129.30 | 14.10% | 18.95% | -1.47% | 2.15% | 7.13% | 13.77% | 26.68% |
|
Telenor Rg 15.12.2025 / 16:20:00 |
145.35 | 13.62% | 23.76% | 0.52% | 0.52% | -11.10% | 14.63% | 57.81% |
|
Aker BP Rg 15.12.2025 / 16:20:00 |
247.30 | 12.89% | -15.40% | -2.56% | -6.08% | 0.49% | 12.41% | -15.80% |
|
Volvo -B- Rg 15.12.2025 / 17:25:00 |
295.90 | 10.64% | 13.22% | -0.22% | 11.83% | 8.51% | 7.93% | 53.36% |
|
Epiroc Rg-A 15.12.2025 / 17:25:00 |
213.80 | 10.10% | 4.81% | 1.28% | 10.26% | 7.49% | 7.25% | 9.16% |
|
Assa Abloy Rg-B 15.12.2025 / 17:25:00 |
359.20 | 10.02% | 23.29% | 0.59% | 2.10% | 10.32% | 5.49% | 51.46% |
|
Orsted Rg 15.12.2025 / 16:55:00 |
138.35 | 9.53% | -5.28% | -0.25% | 6.10% | 25.54% | -26.85% | -61.18% |
|
Lifco Rg-B 15.12.2025 / 17:25:00 |
352.00 | 8.88% | 40.63% | 0.77% | 1.09% | 8.64% | 4.70% | 91.90% |
|
EQT Rg 15.12.2025 / 17:25:00 |
337.10 | 8.70% | 16.63% | 2.52% | 3.28% | 0.06% | 4.62% | 39.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 15.12.2025 / 16:20:00 |
247.30 | -1.28% |
252.30 10:57 |
246.00 15:40 |
288.00 19.06.25 |
200.6 07.04.25 |
184'035 |
|
Alfa Laval Rg 15.12.2025 / 17:25:00 |
461.80 | 0.15% |
463.10 09:01 |
459.30 16:41 |
496.75 31.01.25 |
39.0435 27.08.25 |
216'579 |
|
Assa Abloy Rg-B 15.12.2025 / 17:25:00 |
359.20 | 0.36% |
360.40 10:06 |
357.90 09:17 |
364.60 28.10.25 |
252.6 07.04.25 |
712'519 |
|
Atlas Copco Rg-A 15.12.2025 / 17:25:00 |
166.10 | -0.18% |
166.88 10:06 |
165.05 16:29 |
195.60 28.01.25 |
130.05 07.04.25 |
2'190'654 |
|
Carlsberg -B- 15.12.2025 / 16:55:00 |
832.80 | 0.14% |
839.20 13:50 |
827.00 10:38 |
958.80 04.06.25 |
663.2 13.01.25 |
84'130 |
|
Coloplast -B- 15.12.2025 / 16:55:00 |
564.10 | 0.11% |
568.00 10:15 |
560.00 09:01 |
850.30 04.02.25 |
540.8 30.09.25 |
306'560 |
|
Danske Bank Rg 15.12.2025 / 16:55:00 |
306.90 | 0.71% |
308.20 09:35 |
305.60 10:21 |
315.40 12.12.25 |
177.4 07.04.25 |
483'712 |
|
DNB Bk Rg 15.12.2025 / 16:20:00 |
276.95 | 1.56% |
277.20 16:06 |
272.40 09:01 |
284.50 09.07.25 |
226.1 09.01.25 |
930'243 |
|
DSV Br/Rg 15.12.2025 / 16:55:00 |
1'577.50 | -3.07% |
1'638.50 13:34 |
1'571.00 16:02 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
673'700 |
|
Epiroc Rg-A 15.12.2025 / 17:25:00 |
213.80 | 1.09% |
214.70 15:56 |
211.20 09:07 |
225.80 30.01.25 |
167.9 07.04.25 |
567'957 |
|
EQT Rg 15.12.2025 / 17:25:00 |
337.10 | 1.41% |
340.10 10:37 |
332.60 09:09 |
384.80 23.01.25 |
214.5 07.04.25 |
561'812 |
|
Equinor N 15.12.2025 / 16:20:00 |
232.50 | -0.21% |
234.70 09:00 |
231.85 15:50 |
298.45 13.01.25 |
226.4 25.11.25 |
956'776 |
|
Ericsson-B N 15.12.2025 / 17:25:00 |
89.52 | 0.31% |
89.86 15:51 |
89.02 16:29 |
98.56 03.11.25 |
65.96 07.04.25 |
2'582'612 |
|
Essity Aktie-B Rg 15.12.2025 / 17:25:00 |
263.40 | 0.53% |
264.65 16:49 |
262.60 09:00 |
312.40 10.03.25 |
236.4 23.09.25 |
840'007 |
|
Evolution Rg 15.12.2025 / 17:25:00 |
632.80 | 0.67% |
637.80 11:16 |
630.20 16:39 |
899.80 07.01.25 |
611.8 11.12.25 |
182'228 |
|
Fortum Rg 15.12.2025 / 17:25:00 |
18.343 | 1.68% |
18.450 16:22 |
17.985 09:04 |
20.38 04.11.25 |
12.25 09.04.25 |
699'494 |
|
Genmab Rg 15.12.2025 / 16:55:00 |
2'022.00 | 0.12% |
2'028.00 16:09 |
1'979.50 09:06 |
2'151.00 16.10.25 |
1157 07.04.25 |
56'404 |
|
Hennes & Mauritz-B- 15.12.2025 / 17:25:00 |
181.15 | 0.19% |
183.45 15:20 |
180.70 09:00 |
185.50 14.11.25 |
120.05 07.04.25 |
1'264'500 |
|
Hexagon Rg-B 15.12.2025 / 17:25:00 |
108.45 | 0.09% |
109.30 15:45 |
107.80 16:26 |
130.55 18.02.25 |
82.8 11.04.25 |
1'764'059 |
|
Kone-B Rg 15.12.2025 / 17:25:00 |
59.94 | 0.54% |
60.22 14:01 |
59.28 09:01 |
60.22 15.12.25 |
45.42 13.01.25 |
216'555 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
Lifco Rg-B 15.12.2025 / 17:25:00 |
352.00 | 1.09% |
354.60 10:37 |
348.80 16:38 |
409.20 18.02.25 |
310 07.04.25 |
145'093 |
|
Nokia N 15.12.2025 / 17:25:00 |
5.291 | 0.59% |
5.334 15:30 |
5.252 16:29 |
6.650 29.10.25 |
3.458 01.08.25 |
4'180'588 |
|
Nordea Bk Rg 15.12.2025 / 17:25:00 |
15.435 | 0.16% |
15.570 09:00 |
15.383 16:57 |
15.825 12.12.25 |
9.652 07.04.25 |
1'644'813 |
|
Nordic 40 15.12.2025 / 17:30:05 |
20'634.77 | -0.16% |
20'726.28 14:02 |
20'601.39 16:40 |
23'361.53 25.02.25 |
17050.637 07.04.25 |