×
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 - 17:30:04
- 20'355.52
- 0.37%
- 74.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 24.10.2025 / 16:20:00 |
265.20 | -0.67% | -1.80 | 264.20 | 265.40 | 416'830 | |
|
Alfa Laval Rg 24.10.2025 / 17:25:00 |
469.20 | 1.56% | 7.20 | 469.70 | 469.70 | 364'512 | |
|
Assa Abloy Rg-B 24.10.2025 / 17:25:00 |
362.10 | -0.14% | -0.50 | 361.70 | 361.70 | 787'645 | |
|
Atlas Copco Rg-A 24.10.2025 / 17:25:00 |
166.85 | 1.74% | 2.85 | 167.00 | 167.00 | 3'821'868 | |
|
Carlsberg -B- 24.10.2025 / 16:55:00 |
789.40 | -0.29% | -2.30 | 789.00 | 791.80 | 89'453 | |
|
Coloplast -B- 24.10.2025 / 16:55:00 |
610.60 | 0.89% | 5.40 | 609.20 | 609.20 | 129'091 | |
|
Danske Bank Rg 24.10.2025 / 16:55:00 |
272.20 | -0.66% | -1.80 | 272.20 | 272.20 | 281'238 | |
|
DNB Bk Rg 24.10.2025 / 16:20:00 |
260.10 | -0.38% | -1.00 | 259.30 | 259.30 | 582'567 | |
|
DSV Br/Rg 24.10.2025 / 16:55:00 |
1'392.50 | -1.97% | -28.00 | 1'385.00 | 1'385.00 | 247'183 | |
|
Epiroc Rg-A 24.10.2025 / 17:25:00 |
223.20 | 0.52% | 1.15 | 222.50 | 222.50 | 994'859 | |
|
EQT Rg 24.10.2025 / 17:25:00 |
327.80 | 1.71% | 5.50 | 327.80 | 328.60 | 407'778 | |
|
Equinor N 24.10.2025 / 16:20:00 |
244.80 | -1.37% | -3.40 | 245.40 | 245.40 | 1'005'044 | |
|
Ericsson-B N 24.10.2025 / 17:25:00 |
88.94 | -0.67% | -0.60 | 89.22 | 89.22 | 4'450'706 | |
|
Essity Aktie-B Rg 24.10.2025 / 17:25:00 |
267.70 | 0.13% | 0.35 | 267.70 | 267.70 | 1'002'536 | |
|
Evolution Rg 24.10.2025 / 17:25:00 |
672.00 | 0.92% | 6.10 | 673.80 | 673.80 | 461'236 | |
|
Fortum Rg 24.10.2025 / 17:25:00 |
17.865 | -0.42% | -0.08 | 17.800 | 17.800 | 642'583 | |
|
Genmab Rg 24.10.2025 / 16:55:00 |
1'906.25 | -1.38% | -26.75 | 1'901.50 | 1'907.50 | 99'155 | |
|
Hennes & Mauritz-B- 24.10.2025 / 17:25:00 |
180.25 | 0.04% | 0.08 | 180.10 | 180.10 | 558'132 | |
|
Hexagon Rg-B 24.10.2025 / 17:25:00 |
120.75 | 6.43% | 7.30 | 120.85 | 120.85 | 4'508'865 | |
|
Kone-B Rg 24.10.2025 / 17:25:00 |
58.55 | 0.15% | 0.09 | 58.44 | 58.44 | 300'941 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Lifco Rg-B 24.10.2025 / 17:25:00 |
382.60 | 10.58% | 36.60 | 382.60 | 382.60 | 315'995 | |
|
Nokia N 24.10.2025 / 17:25:00 |
5.302 | 1.75% | 0.09 | 5.334 | 5.334 | 15'435'197 | |
|
Nordea Bk Rg 24.10.2025 / 17:25:00 |
14.585 | -0.61% | -0.09 | 14.555 | 14.555 | 1'548'691 | |
|
Nordic 40 24.10.2025 / 17:30:04 |
20'355.52 | 0.37% | 74.07 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Waertsilae Rg 24.10.2025 / 17:25:00 |
26.96 | 54.36% | 101.52% | 7.24% | 6.31% | 12.29% | 34.93% | 274.86% |
|
Sandvik Rg 24.10.2025 / 17:25:00 |
288.00 | 44.28% | 30.99% | 6.47% | 10.07% | 23.61% | 36.49% | 67.46% |
|
Nordea Bk Rg 24.10.2025 / 17:25:00 |
14.585 | 39.90% | 30.72% | 1.43% | 2.53% | 15.57% | 34.61% | 53.99% |
|
Danske Bank Rg 24.10.2025 / 16:55:00 |
272.20 | 34.98% | 51.88% | -0.18% | -0.66% | 6.66% | 36.82% | 172.64% |
|
Swedbank -A- 24.10.2025 / 17:25:00 |
287.30 | 32.78% | 42.39% | 1.18% | 1.95% | 11.79% | 33.58% | 82.00% |
|
Fortum Rg 24.10.2025 / 17:25:00 |
17.865 | 32.40% | 37.37% | 1.42% | 14.45% | 11.38% | 27.06% | 28.19% |
|
Genmab Rg 24.10.2025 / 16:55:00 |
1'906.25 | 29.60% | -9.90% | -9.18% | 3.26% | 37.59% | 19.89% | -29.30% |
|
Telenor Rg 24.10.2025 / 16:20:00 |
163.60 | 29.53% | 41.08% | -1.21% | -1.39% | 1.55% | 25.08% | 77.53% |
|
Kone-B Rg 24.10.2025 / 17:25:00 |
58.55 | 24.46% | 29.45% | 4.48% | 1.28% | 9.60% | 14.44% | 48.26% |
|
Sampo Rg-A 24.10.2025 / 17:25:00 |
9.781 | 24.38% | 23.57% | 1.89% | 0.84% | 4.81% | 20.46% | 17.37% |
|
Vestas Wind Br/Rg 24.10.2025 / 16:55:00 |
124.85 | 23.30% | -43.12% | -3.22% | 4.11% | 5.58% | -5.58% | -13.51% |
|
Telia Company Rg 24.10.2025 / 17:25:00 |
37.54 | 22.93% | 46.34% | 3.44% | 5.42% | 7.84% | 17.06% | 33.03% |
|
Nokia N 24.10.2025 / 17:25:00 |
5.302 | 22.21% | 70.74% | 8.80% | 33.75% | 52.88% | 20.10% | 21.00% |
|
Hennes & Mauritz-B- 24.10.2025 / 17:25:00 |
180.25 | 21.37% | 2.16% | 2.14% | 3.71% | 40.27% | 4.80% | 62.47% |
|
Aker BP Rg 24.10.2025 / 16:20:00 |
265.20 | 20.32% | -9.83% | 7.85% | 0.51% | 7.52% | 13.82% | -16.04% |
|
SEB -A- 24.10.2025 / 17:25:00 |
181.20 | 19.76% | 30.58% | 0.81% | -2.23% | 7.12% | 21.24% | 56.25% |
|
Epiroc Rg-A 24.10.2025 / 17:25:00 |
223.20 | 15.59% | 10.03% | 4.32% | 13.07% | 13.80% | 4.49% | 34.09% |
|
DNB Bk Rg 24.10.2025 / 16:20:00 |
260.10 | 15.43% | 20.88% | -3.81% | -4.80% | 0.27% | 13.19% | 47.60% |
|
Carlsberg -B- 24.10.2025 / 16:55:00 |
789.40 | 14.81% | -6.51% | -0.83% | 5.53% | -4.04% | 0.46% | -9.95% |
|
Assa Abloy Rg-B 24.10.2025 / 17:25:00 |
362.10 | 11.47% | 24.91% | 6.47% | 12.52% | 13.35% | 8.32% | 71.60% |
|
Lifco Rg-B 24.10.2025 / 17:25:00 |
382.60 | 8.19% | 39.74% | 14.83% | 20.09% | 12.60% | 18.38% | 127.56% |
|
Hexagon Rg-B 24.10.2025 / 17:25:00 |
120.75 | 7.64% | -6.20% | 7.67% | 8.51% | 14.02% | 14.81% | 8.56% |
|
Sv Handbk Rg-A 24.10.2025 / 17:25:00 |
122.40 | 7.13% | 11.68% | -1.03% | -1.27% | 3.29% | 9.63% | 18.36% |
|
Tryg Rg 24.10.2025 / 16:55:00 |
161.85 | 7.09% | 10.55% | 1.44% | 1.66% | 2.53% | 0.09% | 6.21% |
|
EQT Rg 24.10.2025 / 17:25:00 |
327.80 | 5.40% | 13.09% | 4.33% | 2.92% | 1.83% | 2.21% | 64.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 24.10.2025 / 16:20:00 |
265.20 | -0.67% |
267.90 09:37 |
263.70 14:55 |
288.00 19.06.25 |
200.6 07.04.25 |
416'830 |
|
Alfa Laval Rg 24.10.2025 / 17:25:00 |
469.20 | 1.56% |
469.40 17:23 |
463.25 09:00 |
496.75 31.01.25 |
39.0435 27.08.25 |
364'512 |
|
Assa Abloy Rg-B 24.10.2025 / 17:25:00 |
362.10 | -0.14% |
364.40 09:02 |
360.00 16:14 |
364.40 24.10.25 |
252.6 07.04.25 |
787'645 |
|
Atlas Copco Rg-A 24.10.2025 / 17:25:00 |
166.85 | 1.74% |
167.05 15:07 |
163.65 09:49 |
195.60 28.01.25 |
130.05 07.04.25 |
3'821'868 |
|
Carlsberg -B- 24.10.2025 / 16:55:00 |
789.40 | -0.29% |
791.00 09:02 |
783.30 10:33 |
958.80 04.06.25 |
663.2 13.01.25 |
89'453 |
|
Coloplast -B- 24.10.2025 / 16:55:00 |
610.60 | 0.89% |
613.00 09:49 |
603.80 13:51 |
850.30 04.02.25 |
540.8 30.09.25 |
129'091 |
|
Danske Bank Rg 24.10.2025 / 16:55:00 |
272.20 | -0.66% |
274.30 09:01 |
270.60 16:04 |
277.55 10.10.25 |
177.4 07.04.25 |
281'238 |
|
DNB Bk Rg 24.10.2025 / 16:20:00 |
260.10 | -0.38% |
261.10 09:00 |
258.10 11:03 |
284.50 09.07.25 |
226.1 09.01.25 |
582'567 |
|
DSV Br/Rg 24.10.2025 / 16:55:00 |
1'392.50 | -1.97% |
1'420.00 09:00 |
1'389.75 16:41 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
247'183 |
|
Epiroc Rg-A 24.10.2025 / 17:25:00 |
223.20 | 0.52% |
225.75 11:46 |
222.00 09:00 |
225.80 30.01.25 |
167.9 07.04.25 |
994'859 |
|
EQT Rg 24.10.2025 / 17:25:00 |
327.80 | 1.71% |
328.80 15:49 |
322.90 10:39 |
384.80 23.01.25 |
214.5 07.04.25 |
407'778 |
|
Equinor N 24.10.2025 / 16:20:00 |
244.80 | -1.37% |
249.40 09:00 |
244.15 14:52 |
298.45 13.01.25 |
229.6 17.10.25 |
1'005'044 |
|
Ericsson-B N 24.10.2025 / 17:25:00 |
88.94 | -0.67% |
89.72 09:02 |
87.96 10:54 |
97.68 23.01.25 |
65.96 07.04.25 |
4'450'706 |
|
Essity Aktie-B Rg 24.10.2025 / 17:25:00 |
267.70 | 0.13% |
269.80 09:16 |
265.80 09:00 |
312.40 10.03.25 |
236.4 23.09.25 |
1'002'536 |
|
Evolution Rg 24.10.2025 / 17:25:00 |
672.00 | 0.92% |
672.20 17:00 |
659.20 10:03 |
899.80 07.01.25 |
633.6 23.10.25 |
461'236 |
|
Fortum Rg 24.10.2025 / 17:25:00 |
17.865 | -0.42% |
17.895 09:00 |
17.438 11:04 |
17.940 23.10.25 |
12.25 09.04.25 |
642'583 |
|
Genmab Rg 24.10.2025 / 16:55:00 |
1'906.25 | -1.38% |
1'932.00 09:00 |
1'890.50 15:53 |
2'151.00 16.10.25 |
1157 07.04.25 |
99'155 |
|
Hennes & Mauritz-B- 24.10.2025 / 17:25:00 |
180.25 | 0.04% |
181.45 09:21 |
179.30 14:19 |
181.45 24.10.25 |
120.05 07.04.25 |
558'132 |
|
Hexagon Rg-B 24.10.2025 / 17:25:00 |
120.75 | 6.43% |
122.08 11:22 |
114.35 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
4'508'865 |
|
Kone-B Rg 24.10.2025 / 17:25:00 |
58.55 | 0.15% |
58.98 09:00 |
57.42 10:47 |
59.96 23.10.25 |
45.42 13.01.25 |
300'941 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
Lifco Rg-B 24.10.2025 / 17:25:00 |
382.60 | 10.58% |
385.00 09:06 |
369.20 09:03 |
409.20 18.02.25 |
310 07.04.25 |
315'995 |
|
Nokia N 24.10.2025 / 17:25:00 |
5.302 | 1.75% |
5.320 15:37 |
5.156 10:30 |
5.328 23.10.25 |
3.458 01.08.25 |
15'435'197 |
|
Nordea Bk Rg 24.10.2025 / 17:25:00 |
14.585 | -0.61% |
14.705 09:00 |
14.430 10:25 |
14.745 23.10.25 |
9.652 07.04.25 |
1'548'691 |
|
Nordic 40 24.10.2025 / 17:30:04 |
20'355.52 | 0.37% |
20'373.20 09:04 |
20'255.29 14:21 |
23'361.53 25.02.25 |
17050.637 07.04.25 |