×
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
- 25.08.2025 - 12:13:59
- 19'778.94
- -0.43%
- -85.65
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 25.08.2025 / 11:58:27 |
252.00 | -0.94% | -2.40 | 251.90 | 252.10 | 48'981 | |
|
Alfa Laval Rg 25.08.2025 / 11:58:58 |
442.20 | -0.65% | -2.90 | 442.20 | 442.30 | 91'867 | |
|
Assa Abloy Rg-B 25.08.2025 / 11:57:52 |
338.10 | -1.05% | -3.60 | 338.10 | 338.20 | 131'340 | |
|
Atlas Copco Rg-A 25.08.2025 / 11:58:43 |
150.80 | -0.95% | -1.45 | 150.75 | 150.85 | 451'898 | |
|
Carlsberg -B- 25.08.2025 / 11:58:21 |
775.20 | -0.49% | -3.80 | 774.80 | 775.00 | 8'339 | |
|
Coloplast -B- 25.08.2025 / 11:58:03 |
619.00 | 0.72% | 4.40 | 618.60 | 619.20 | 28'279 | |
|
Danske Bank Rg 25.08.2025 / 11:58:40 |
275.50 | 0.18% | 0.50 | 275.40 | 275.50 | 63'692 | |
|
DNB Bk Rg 25.08.2025 / 11:58:20 |
273.50 | 0.05% | 0.15 | 273.50 | 273.60 | 156'588 | |
|
DSV Br/Rg 25.08.2025 / 11:58:14 |
1'454.50 | -0.90% | -13.25 | 1'454.50 | 1'455.50 | 13'645 | |
|
Epiroc Rg-A 25.08.2025 / 11:58:12 |
199.45 | -0.80% | -1.60 | 199.40 | 199.50 | 189'047 | |
|
EQT Rg 25.08.2025 / 11:58:46 |
345.40 | -0.60% | -2.10 | 345.30 | 345.50 | 61'228 | |
|
Equinor N 25.08.2025 / 11:58:26 |
248.95 | -1.68% | -4.25 | 248.90 | 249.00 | 297'854 | |
|
Ericsson-B N 25.08.2025 / 11:58:27 |
76.17 | 0.67% | 0.51 | 76.16 | 76.18 | 519'760 | |
|
Essity Aktie-B Rg 25.08.2025 / 11:59:02 |
258.80 | 1.31% | 3.35 | 258.80 | 258.90 | 415'260 | |
|
Evolution Rg 25.08.2025 / 11:58:44 |
862.60 | 0.30% | 2.60 | 862.40 | 862.80 | 29'606 | |
|
Fortum Rg 25.08.2025 / 11:56:56 |
15.215 | -0.57% | -0.09 | 15.210 | 15.220 | 25'082 | |
|
Genmab Rg 25.08.2025 / 11:57:54 |
1'571.00 | 0.03% | 0.50 | 1'570.00 | 1'571.50 | 10'386 | |
|
Hennes & Mauritz-B- 25.08.2025 / 11:56:53 |
144.10 | -1.06% | -1.55 | 144.05 | 144.15 | 108'280 | |
|
Hexagon Rg-B 25.08.2025 / 11:58:25 |
107.60 | -1.31% | -1.43 | 107.55 | 107.65 | 628'287 | |
|
Kone-B Rg 25.08.2025 / 11:57:54 |
54.52 | 0.81% | 0.44 | 54.50 | 54.54 | 45'951 | |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Lifco Rg-B 25.08.2025 / 11:57:48 |
345.40 | -1.54% | -5.40 | 345.20 | 345.60 | 88'852 | |
|
Nokia N 25.08.2025 / 11:59:02 |
3.711 | 0.66% | 0.02 | 3.710 | 3.711 | 1'223'615 | |
|
Nordea Bk Rg 25.08.2025 / 11:58:19 |
13.470 | -0.22% | -0.03 | 13.465 | 13.475 | 134'228 | |
|
Nordic 40 25.08.2025 / 12:14:00 |
19'778.94 | -0.43% | -85.65 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vestas Wind Br/Rg 25.08.2025 / 11:58:51 |
132.20 | 40.16% | -35.35% | 0.04% | 7.44% | 28.23% | -13.79% | -26.30% |
|
Danske Bank Rg 25.08.2025 / 11:58:40 |
275.50 | 35.47% | 52.44% | 3.07% | 6.12% | 6.17% | 33.45% | 180.78% |
|
Telenor Rg 25.08.2025 / 11:58:25 |
165.10 | 30.55% | 42.20% | -0.27% | 4.96% | 5.43% | 28.53% | 45.57% |
|
Nordea Bk Rg 25.08.2025 / 11:58:19 |
13.470 | 28.69% | 20.26% | -0.48% | 6.99% | 4.74% | 27.23% | 43.49% |
|
Swedbank -A- 25.08.2025 / 11:58:50 |
277.20 | 27.34% | 36.56% | 2.23% | 7.94% | 5.60% | 27.39% | 100.25% |
|
Sampo Rg-A 25.08.2025 / 11:57:39 |
9.888 | 25.73% | 24.91% | 0.29% | 5.33% | 4.75% | 22.38% | 21.37% |
|
Sandvik Rg 25.08.2025 / 11:58:01 |
242.90 | 23.18% | 11.83% | 2.71% | 0.58% | 16.39% | 13.11% | 62.09% |
|
DNB Bk Rg 25.08.2025 / 11:58:20 |
273.50 | 20.84% | 26.55% | 2.61% | 5.56% | -0.55% | 21.99% | 41.85% |
|
SEB -A- 25.08.2025 / 11:56:22 |
180.15 | 19.14% | 29.92% | 1.12% | 5.63% | 10.28% | 15.26% | 66.35% |
|
Telia Company Rg 25.08.2025 / 11:57:58 |
35.65 | 17.34% | 39.68% | 0.52% | 2.60% | -4.24% | 13.97% | -7.58% |
|
Kone-B Rg 25.08.2025 / 11:57:54 |
54.52 | 15.14% | 19.75% | 3.18% | 0.96% | -0.16% | 14.23% | 33.99% |
|
Aker BP Rg 25.08.2025 / 11:58:27 |
252.00 | 14.65% | -14.08% | 4.63% | -0.87% | 3.43% | -4.51% | -25.55% |
|
EQT Rg 25.08.2025 / 11:58:46 |
345.40 | 13.64% | 21.93% | 2.10% | 4.63% | 23.91% | -0.89% | 41.26% |
|
Carlsberg -B- 25.08.2025 / 11:58:21 |
775.20 | 12.96% | -8.01% | 3.14% | -9.33% | -18.76% | 1.23% | -21.07% |
|
Fortum Rg 25.08.2025 / 11:56:56 |
15.215 | 12.93% | 17.17% | 0.79% | -7.84% | -0.98% | 3.54% | 46.23% |
|
Volvo -B- Rg 25.08.2025 / 11:58:24 |
298.80 | 11.99% | 14.60% | 3.21% | 5.17% | 15.46% | 11.20% | 73.21% |
|
Tryg Rg 25.08.2025 / 11:56:48 |
169.40 | 11.77% | 15.38% | 1.80% | 7.97% | 0.03% | 15.08% | -0.38% |
|
Sv Handbk Rg-A 25.08.2025 / 11:58:58 |
127.63 | 11.38% | 16.11% | 3.34% | 7.86% | -1.86% | 21.61% | 42.60% |
|
Lifco Rg-B 25.08.2025 / 11:57:48 |
345.40 | 9.69% | 41.68% | 0.94% | -1.48% | -11.39% | 7.94% | 102.72% |
|
Genmab Rg 25.08.2025 / 11:57:54 |
1'571.00 | 5.30% | -26.80% | 4.42% | 5.22% | 10.58% | -14.25% | -40.83% |
|
Assa Abloy Rg-B 25.08.2025 / 11:57:52 |
338.10 | 5.04% | 17.71% | 1.78% | 4.80% | 12.78% | 5.07% | 46.59% |
|
Epiroc Rg-A 25.08.2025 / 11:58:12 |
199.45 | 4.66% | -0.37% | 3.22% | -2.42% | -6.32% | 0.94% | 19.64% |
|
Hexagon Rg-B 25.08.2025 / 11:58:25 |
107.60 | 3.44% | -9.86% | 0.89% | -3.41% | 12.58% | 3.96% | -5.15% |
|
Evolution Rg 25.08.2025 / 11:58:44 |
862.60 | 0.92% | -28.46% | 1.67% | -1.17% | 33.43% | -19.08% | -5.64% |
|
Novonesis Br/Rg-B 25.08.2025 / 11:58:09 |
399.00 | -1.35% | 8.03% | -3.65% | -9.44% | -15.21% | -11.31% | -10.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aker BP Rg 25.08.2025 / 11:58:27 |
252.00 | -0.94% |
254.80 09:00 |
251.75 10:50 |
288.00 19.06.25 |
200.6 07.04.25 |
48'981 |
|
Alfa Laval Rg 25.08.2025 / 11:58:58 |
442.20 | -0.65% |
444.85 09:14 |
441.60 11:03 |
496.75 31.01.25 |
365.2 09.04.25 |
91'867 |
|
Assa Abloy Rg-B 25.08.2025 / 11:57:52 |
338.10 | -1.05% |
341.10 09:10 |
337.70 11:11 |
343.30 31.01.25 |
252.6 07.04.25 |
131'340 |
|
Atlas Copco Rg-A 25.08.2025 / 11:58:43 |
150.80 | -0.95% |
151.95 09:00 |
150.50 11:24 |
195.60 28.01.25 |
130.05 07.04.25 |
451'898 |
|
Carlsberg -B- 25.08.2025 / 11:58:21 |
775.20 | -0.49% |
776.80 09:00 |
772.60 11:26 |
958.80 04.06.25 |
663.2 13.01.25 |
8'339 |
|
Coloplast -B- 25.08.2025 / 11:58:03 |
619.00 | 0.72% |
619.70 11:48 |
614.60 10:29 |
850.30 04.02.25 |
578.6 15.07.25 |
28'279 |
|
Danske Bank Rg 25.08.2025 / 11:58:40 |
275.50 | 0.18% |
275.75 10:24 |
273.30 09:12 |
275.90 22.08.25 |
177.4 07.04.25 |
63'692 |
|
DNB Bk Rg 25.08.2025 / 11:58:20 |
273.50 | 0.05% |
273.70 11:28 |
272.60 09:01 |
284.50 09.07.25 |
226.1 09.01.25 |
156'588 |
|
DSV Br/Rg 25.08.2025 / 11:58:14 |
1'454.50 | -0.90% |
1'459.50 09:00 |
1'452.00 09:42 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
13'645 |
|
Epiroc Rg-A 25.08.2025 / 11:58:12 |
199.45 | -0.80% |
201.20 09:53 |
199.23 11:21 |
225.80 30.01.25 |
167.9 07.04.25 |
189'047 |
|
EQT Rg 25.08.2025 / 11:58:46 |
345.40 | -0.60% |
346.80 09:53 |
344.00 09:00 |
384.80 23.01.25 |
214.5 07.04.25 |
61'228 |
|
Equinor N 25.08.2025 / 11:58:26 |
248.95 | -1.68% |
252.20 09:00 |
248.85 11:52 |
298.45 13.01.25 |
232.9 05.05.25 |
297'854 |
|
Ericsson-B N 25.08.2025 / 11:58:27 |
76.17 | 0.67% |
76.26 11:30 |
75.26 09:02 |
97.68 23.01.25 |
65.96 07.04.25 |
519'760 |
|
Essity Aktie-B Rg 25.08.2025 / 11:59:02 |
258.80 | 1.31% |
258.90 11:44 |
256.30 09:44 |
312.40 10.03.25 |
239 01.08.25 |
415'260 |
|
Evolution Rg 25.08.2025 / 11:58:44 |
862.60 | 0.30% |
865.40 09:06 |
859.80 09:00 |
899.80 07.01.25 |
639.6 23.05.25 |
29'606 |
|
Fortum Rg 25.08.2025 / 11:56:56 |
15.215 | -0.57% |
15.315 09:23 |
15.190 10:15 |
16.905 28.07.25 |
12.25 09.04.25 |
25'082 |
|
Genmab Rg 25.08.2025 / 11:57:54 |
1'571.00 | 0.03% |
1'575.00 09:00 |
1'554.00 09:07 |
1'672.00 06.03.25 |
1157 07.04.25 |
10'386 |
|
Hennes & Mauritz-B- 25.08.2025 / 11:56:53 |
144.10 | -1.06% |
145.25 09:04 |
144.05 11:44 |
154.75 29.01.25 |
120.05 07.04.25 |
108'280 |
|
Hexagon Rg-B 25.08.2025 / 11:58:25 |
107.60 | -1.31% |
108.35 09:10 |
107.40 10:16 |
130.55 18.02.25 |
82.8 11.04.25 |
628'287 |
|
Kone-B Rg 25.08.2025 / 11:57:54 |
54.52 | 0.81% |
54.58 11:17 |
54.04 09:12 |
57.11 21.05.25 |
45.42 13.01.25 |
45'951 |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Lifco Rg-B 25.08.2025 / 11:57:48 |
345.40 | -1.54% |
349.20 09:05 |
345.20 11:48 |
409.20 18.02.25 |
310 07.04.25 |
88'852 |
|
Nokia N 25.08.2025 / 11:59:02 |
3.711 | 0.66% |
3.716 10:40 |
3.656 09:03 |
5.035 01.04.25 |
3.458 01.08.25 |
1'223'615 |
|
Nordea Bk Rg 25.08.2025 / 11:58:19 |
13.470 | -0.22% |
13.470 11:58 |
13.395 09:32 |
13.805 15.08.25 |
9.652 07.04.25 |
134'228 |
|
Nordic 40 25.08.2025 / 12:14:00 |
19'778.94 | -0.43% |
19'865.09 09:00 |
19'706.27 09:42 |
23'361.53 25.02.25 |
17050.637 07.04.25 |