Der Warenprüfkonzern hat sich gewandelt, das kommt jetzt auch bei Investoren gut an. Ausserdem: Schweizer Unternehmen haben eine erfolgreiche Berichtswoche hinter sich, Cicor ist eine Übernahmekünstlerin, Landis + Gyr gibt weiter zu reden und U-Blox verabschiedet sich.
×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Netherlands 25
- Valor: 35581594
- 30.10.2025 - 17:30:04
- 93.24
- 0.79%
- 0.73
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 30.10.2025 / 17:30:00 |
1'510.50 | -0.73% | -11.10 | 1'516.40 | 1'516.40 | 63'574 | |
|
Aegon Rg 30.10.2025 / 17:30:00 |
6.626 | 1.66% | 0.11 | 6.624 | 6.624 | 3'102'788 | |
|
Akzo Nobel Br Rg 30.10.2025 / 17:30:00 |
58.16 | -0.24% | -0.14 | 58.34 | 58.34 | 336'479 | |
|
Allfunds Grp Rg 30.10.2025 / 17:30:00 |
6.573 | 2.70% | 0.17 | 6.545 | 6.585 | 402'164 | |
|
Arcadis Br Rg 30.10.2025 / 17:30:00 |
41.88 | -17.15% | -8.67 | 41.76 | 41.88 | 1'993'632 | |
|
ArcelorMittal Rg 30.10.2025 / 17:30:00 |
33.41 | -0.90% | -0.31 | 33.41 | 33.41 | 759'685 | |
|
Asm Int Rg 30.10.2025 / 17:30:00 |
566.60 | 3.66% | 20.00 | 566.40 | 566.40 | 146'302 | |
|
ASML Hldg Br Rg 30.10.2025 / 17:30:00 |
935.30 | 2.05% | 18.80 | 937.50 | 937.50 | 755'184 | |
|
ASR Rg 30.10.2025 / 17:30:00 |
58.49 | 1.37% | 0.79 | 58.46 | 58.46 | 180'158 | |
|
Besi Br Rg 30.10.2025 / 17:30:00 |
147.38 | -0.08% | -0.13 | 147.05 | 147.05 | 202'810 | |
|
CTP Br Rg 30.10.2025 / 17:30:00 |
18.220 | -0.82% | -0.15 | 18.200 | 18.200 | 91'268 | |
|
CVC Cptl Rg 30.10.2025 / 17:30:00 |
14.680 | -1.14% | -0.17 | 14.670 | 14.700 | 169'247 | |
|
DSM Firmenich N 30.10.2025 / 17:30:00 |
71.96 | -1.67% | -1.22 | 71.96 | 71.96 | 711'032 | |
|
Heineken Br Rg 30.10.2025 / 17:30:00 |
67.04 | -1.53% | -1.04 | 67.10 | 67.10 | 416'860 | |
|
Heineken Holding Br 30.10.2025 / 17:30:00 |
58.68 | -1.47% | -0.88 | 58.60 | 58.85 | 80'788 | |
|
IMCD Rg 30.10.2025 / 17:30:00 |
90.25 | -1.06% | -0.97 | 90.22 | 90.22 | 77'377 | |
|
ING Group Rg 30.10.2025 / 17:30:00 |
22.10 | 5.69% | 1.19 | 22.13 | 22.13 | 12'958'770 | |
|
InPost Br Rg 30.10.2025 / 17:30:00 |
10.800 | -0.37% | -0.04 | 10.790 | 10.810 | 846'166 | |
|
JDE Peet's Br Rg 30.10.2025 / 17:30:00 |
31.62 | 0.22% | 0.07 | 31.62 | 31.80 | 429'184 | |
|
Kon Ah Del Br Rg 30.10.2025 / 17:30:00 |
35.85 | -0.67% | -0.24 | 35.87 | 35.87 | 784'079 | |
|
Kon.Vopak NV Br Rg 30.10.2025 / 17:30:00 |
39.90 | -0.70% | -0.28 | 39.84 | 39.98 | 32'185 | |
|
Koninkl KPN Br Rg 30.10.2025 / 17:30:00 |
4.039 | 0.52% | 0.02 | 4.037 | 4.037 | 4'303'549 | |
|
Netherlands 25 30.10.2025 / 17:30:04 |
93.24 | 0.79% | 0.73 | 0 | |||
|
NN Group Rg 30.10.2025 / 17:30:00 |
59.88 | 1.00% | 0.59 | 59.96 | 59.96 | 173'390 | |
|
Prosus Rg-N 30.10.2025 / 17:30:00 |
60.98 | -0.74% | -0.46 | 61.00 | 61.00 | 1'351'563 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 30.10.2025 / 17:30:00 |
31.62 | 90.46% | 29.30% | 0.44% | 1.05% | 22.08% | 52.90% | 10.31% |
|
Prosus Rg-N 30.10.2025 / 17:30:00 |
60.98 | 59.66% | 127.64% | 3.47% | -0.60% | 20.10% | 57.99% | 224.51% |
|
ArcelorMittal Rg 30.10.2025 / 17:30:00 |
33.41 | 50.78% | 31.31% | -0.33% | 3.18% | 19.66% | 47.12% | 50.35% |
|
NN Group Rg 30.10.2025 / 17:30:00 |
59.88 | 40.53% | 65.85% | 1.30% | 0.59% | -1.87% | 32.45% | 38.88% |
|
ING Group Rg 30.10.2025 / 17:30:00 |
22.10 | 37.82% | 54.59% | 7.27% | 0.42% | 9.35% | 40.85% | 110.55% |
|
ASML Hldg Br Rg 30.10.2025 / 17:30:00 |
935.30 | 35.00% | 34.44% | 5.11% | 6.36% | 52.85% | 50.96% | 90.78% |
|
SBM Offshore Br 30.10.2025 / 17:30:00 |
22.93 | 34.35% | 83.35% | 1.96% | 6.06% | 6.75% | 36.81% | 67.71% |
|
Allfunds Grp Rg 30.10.2025 / 17:30:00 |
6.573 | 26.42% | -0.16% | 5.08% | 4.37% | 8.10% | 17.05% | -1.31% |
|
ASR Rg 30.10.2025 / 17:30:00 |
58.49 | 26.20% | 35.26% | 1.93% | 2.02% | -2.03% | 34.24% | 30.81% |
|
CTP Br Rg 30.10.2025 / 17:30:00 |
18.220 | 23.45% | 20.07% | -2.88% | -4.21% | -4.81% | 19.16% | 72.33% |
|
Netherlands 25 30.10.2025 / 17:30:04 |
93.24 | 15.31% | 24.89% | 1.39% | 1.22% | 12.06% | 17.43% | 53.10% |
|
Kon Ah Del Br Rg 30.10.2025 / 17:30:00 |
35.85 | 14.61% | 38.73% | -2.56% | 4.46% | 2.22% | 18.55% | 28.46% |
|
Koninkl KPN Br Rg 30.10.2025 / 17:30:00 |
4.039 | 14.47% | 28.86% | -2.32% | -0.49% | 2.23% | 12.70% | 44.17% |
|
Aegon Rg 30.10.2025 / 17:30:00 |
6.626 | 13.75% | 0.00% | 3.08% | -2.07% | 4.81% | 14.40% | 0.00% |
|
Besi Br Rg 30.10.2025 / 17:30:00 |
147.38 | 9.99% | 8.18% | 1.50% | 9.69% | 22.81% | 50.72% | 184.97% |
|
Adyen 30.10.2025 / 17:30:00 |
1'510.50 | 6.15% | 30.43% | 1.02% | 3.91% | -1.05% | 7.52% | 6.20% |
|
Heineken Holding Br 30.10.2025 / 17:30:00 |
58.68 | 3.16% | -22.26% | -3.89% | 0.00% | -2.29% | -7.78% | -13.48% |
|
Akzo Nobel Br Rg 30.10.2025 / 17:30:00 |
58.16 | 0.21% | -22.08% | -2.94% | -3.99% | 4.91% | -0.85% | -7.14% |
|
Heineken Br Rg 30.10.2025 / 17:30:00 |
67.04 | -0.64% | -25.95% | -4.34% | 0.21% | -1.84% | -10.97% | -19.09% |
|
Roy.Philips Br Rg 30.10.2025 / 17:30:00 |
23.71 | -2.41% | 13.63% | -4.43% | 0.42% | 4.08% | -1.37% | 99.37% |
|
Asm Int Rg 30.10.2025 / 17:30:00 |
566.60 | -2.46% | 16.31% | 4.04% | 3.02% | 35.62% | 11.23% | 132.05% |
|
Kon.Vopak NV Br Rg 30.10.2025 / 17:30:00 |
39.90 | -5.86% | 32.21% | -0.99% | 2.89% | -5.58% | -6.29% | 107.22% |
|
Univ Mu Gr Rg 30.10.2025 / 17:30:00 |
23.13 | -6.62% | -10.89% | -3.14% | -8.23% | -6.77% | 0.39% | 17.29% |
|
Arcadis Br Rg 30.10.2025 / 17:30:00 |
41.88 | -13.96% | 3.50% | -15.33% | -11.65% | 2.57% | -34.36% | 46.52% |
|
Randstad Br 30.10.2025 / 17:30:00 |
34.08 | -15.16% | -39.25% | -2.10% | -6.87% | -18.19% | -19.53% | -30.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 30.10.2025 / 17:30:00 |
1'510.50 | -0.73% |
1'528.50 09:04 |
1'483.50 14:04 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
63'574 |
|
Aegon Rg 30.10.2025 / 17:30:00 |
6.626 | 1.66% |
6.650 16:00 |
6.514 09:00 |
6.986 21.08.25 |
4.799 07.04.25 |
3'102'788 |
|
Akzo Nobel Br Rg 30.10.2025 / 17:30:00 |
58.16 | -0.24% |
58.28 17:00 |
57.58 10:14 |
63.50 07.03.25 |
48.63 11.04.25 |
336'479 |
|
Allfunds Grp Rg 30.10.2025 / 17:30:00 |
6.573 | 2.70% |
6.585 17:24 |
6.398 10:24 |
7.715 18.07.25 |
4.244 07.04.25 |
402'164 |
|
Arcadis Br Rg 30.10.2025 / 17:30:00 |
41.88 | -17.15% |
44.52 14:52 |
40.10 09:07 |
59.40 06.01.25 |
38.44 03.09.25 |
1'993'632 |
|
ArcelorMittal Rg 30.10.2025 / 17:30:00 |
33.41 | -0.90% |
33.68 14:53 |
33.28 14:37 |
35.52 09.10.25 |
20.53 07.04.25 |
759'685 |
|
Asm Int Rg 30.10.2025 / 17:30:00 |
566.60 | 3.66% |
571.60 16:26 |
547.60 09:07 |
637.40 16.01.25 |
335 07.04.25 |
146'302 |
|
ASML Hldg Br Rg 30.10.2025 / 17:30:00 |
935.30 | 2.05% |
938.70 15:00 |
916.50 09:00 |
938.70 30.10.25 |
508.5 07.04.25 |
755'184 |
|
ASR Rg 30.10.2025 / 17:30:00 |
58.49 | 1.37% |
58.52 16:52 |
57.68 10:48 |
66.26 08.08.25 |
44.86 08.01.25 |
180'158 |
|
Besi Br Rg 30.10.2025 / 17:30:00 |
147.38 | -0.08% |
150.00 09:03 |
145.40 10:50 |
152.70 07.01.25 |
79.86 09.04.25 |
202'810 |
|
CTP Br Rg 30.10.2025 / 17:30:00 |
18.220 | -0.82% |
18.320 16:34 |
18.120 11:00 |
19.440 07.08.25 |
14.14 09.04.25 |
91'268 |
|
CVC Cptl Rg 30.10.2025 / 17:30:00 |
14.680 | -1.14% |
14.935 10:00 |
14.665 15:57 |
23.55 06.02.25 |
13.095 07.04.25 |
169'247 |
|
DSM Firmenich N 30.10.2025 / 17:30:00 |
71.96 | -1.67% |
75.43 09:00 |
70.28 12:56 |
108.35 14.02.25 |
70.28 30.10.25 |
711'032 |
|
Heineken Br Rg 30.10.2025 / 17:30:00 |
67.04 | -1.53% |
68.38 09:00 |
66.86 17:16 |
82.78 26.02.25 |
63.58 15.01.25 |
416'860 |
|
Heineken Holding Br 30.10.2025 / 17:30:00 |
58.68 | -1.47% |
59.63 10:38 |
58.53 16:32 |
71.35 19.05.25 |
54.775 13.01.25 |
80'788 |
|
IMCD Rg 30.10.2025 / 17:30:00 |
90.25 | -1.06% |
91.38 09:43 |
89.93 14:36 |
155.40 13.02.25 |
86.6 26.09.25 |
77'377 |
|
ING Group Rg 30.10.2025 / 17:30:00 |
22.10 | 5.69% |
22.23 14:55 |
21.28 09:00 |
22.39 01.10.25 |
14.296 07.04.25 |
12'958'770 |
|
InPost Br Rg 30.10.2025 / 17:30:00 |
10.800 | -0.37% |
10.920 09:59 |
10.715 15:39 |
17.755 19.02.25 |
10.065 14.10.25 |
846'166 |
|
JDE Peet's Br Rg 30.10.2025 / 17:30:00 |
31.62 | 0.22% |
31.62 17:23 |
31.54 09:04 |
32.26 05.09.25 |
16.03 06.02.25 |
429'184 |
|
Kon Ah Del Br Rg 30.10.2025 / 17:30:00 |
35.85 | -0.67% |
36.18 09:02 |
35.68 16:30 |
38.76 07.05.25 |
31.42 06.01.25 |
784'079 |
|
Kon.Vopak NV Br Rg 30.10.2025 / 17:30:00 |
39.90 | -0.70% |
40.08 09:00 |
39.66 12:08 |
45.49 19.02.25 |
35.08 25.04.25 |
32'185 |
|
Koninkl KPN Br Rg 30.10.2025 / 17:30:00 |
4.039 | 0.52% |
4.041 17:24 |
3.994 09:54 |
4.267 12.09.25 |
3.446 18.02.25 |
4'303'549 |
|
Netherlands 25 30.10.2025 / 17:30:04 |
93.24 | 0.79% |
93.31 17:15 |
92.51 09:00 |
93.49 29.10.25 |
69.749 07.04.25 |
|
|
NN Group Rg 30.10.2025 / 17:30:00 |
59.88 | 1.00% |
59.94 16:52 |
59.28 10:48 |
63.58 08.08.25 |
40.47 15.01.25 |
173'390 |
|
Prosus Rg-N 30.10.2025 / 17:30:00 |
60.98 | -0.74% |
61.23 09:03 |
60.39 14:08 |
62.63 09.10.25 |
33.075 13.01.25 |
1'351'563 |