×
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
- 19.09.2024 - 17:30:08
- 83.14
- 2.23%
- 1.81
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 19.09.2024 / 17:30:00 |
1'392.80 | 5.24% | 69.40 | 1'396.20 | 1'396.20 | 64'201 | |
|
Akzo Nobel Br Rg 19.09.2024 / 17:30:00 |
60.02 | 2.63% | 1.54 | 59.90 | 60.04 | 310'376 | |
|
Allfunds Grp Rg 19.09.2024 / 17:30:00 |
5.495 | 2.90% | 0.16 | 5.390 | 5.605 | 396'180 | |
|
ArcelorMittal Rg 19.09.2024 / 17:30:00 |
21.91 | 3.79% | 0.80 | 21.90 | 21.90 | 3'258'600 | |
|
Asm Int Rg 19.09.2024 / 17:30:00 |
589.00 | 4.77% | 26.80 | 591.20 | 591.20 | 64'343 | |
|
ASML Hldg Br Rg 19.09.2024 / 17:30:00 |
746.70 | 4.24% | 30.40 | 747.90 | 747.90 | 415'672 | |
|
ASR Rg 19.09.2024 / 17:30:00 |
43.80 | 2.50% | 1.07 | 43.78 | 44.02 | 256'012 | |
|
Besi Br Rg 19.09.2024 / 17:30:00 |
116.75 | 3.78% | 4.25 | 116.95 | 116.95 | 197'464 | |
|
CTP Br Rg 19.09.2024 / 17:30:00 |
16.490 | 1.54% | 0.25 | 16.460 | 16.460 | 137'252 | |
|
DSM Firmenich N 19.09.2024 / 17:30:00 |
115.90 | -1.02% | -1.20 | 115.75 | 115.95 | 242'696 | |
|
Heineken Br Rg 19.09.2024 / 17:30:00 |
80.98 | 0.80% | 0.64 | 80.96 | 81.00 | 321'261 | |
|
Heineken Holding Br 19.09.2024 / 17:30:00 |
67.88 | 0.93% | 0.63 | 67.85 | 68.00 | 135'530 | |
|
IMCD Rg 19.09.2024 / 17:30:00 |
155.53 | 0.79% | 1.23 | 155.40 | 155.55 | 68'821 | |
|
ING Group Rg 19.09.2024 / 17:30:00 |
16.666 | 1.10% | 0.18 | 16.682 | 16.680 | 4'117'581 | |
|
InPost Br Rg 19.09.2024 / 17:30:00 |
17.410 | 0.35% | 0.06 | 17.420 | 17.420 | 253'700 | |
|
Kon Ah Del Br Rg 19.09.2024 / 17:30:00 |
30.54 | -0.94% | -0.29 | 30.54 | 30.55 | 866'529 | |
|
Koninkl KPN Br Rg 19.09.2024 / 17:30:00 |
3.607 | -2.20% | -0.08 | 3.606 | 3.607 | 8'999'700 | |
|
Netherlands 25 19.09.2024 / 17:30:08 |
83.14 | 2.23% | 1.81 | 0 | |||
|
NN Group Rg 19.09.2024 / 17:30:00 |
44.93 | 1.58% | 0.70 | 44.96 | 44.96 | 252'295 | |
|
OCI Rg 19.09.2024 / 17:30:00 |
26.61 | 0.95% | 0.25 | 26.70 | 26.70 | 130'403 | |
|
Prosus Rg-N 19.09.2024 / 17:30:00 |
34.18 | 5.09% | 1.66 | 34.19 | 34.20 | 1'980'045 | |
|
Randstad Br 19.09.2024 / 17:30:00 |
44.67 | 2.38% | 1.04 | 44.65 | 44.67 | 149'539 | |
|
Roy.Philips Br Rg 19.09.2024 / 17:30:00 |
27.84 | 0.25% | 0.07 | 27.82 | 27.87 | 676'378 | |
|
Univ Mu Gr Rg 19.09.2024 / 17:30:00 |
23.05 | 0.70% | 0.16 | 23.07 | 23.07 | 1'117'049 | |
|
Wolters Kluw Br R 19.09.2024 / 17:30:00 |
156.38 | 0.72% | 1.13 | 156.30 | 156.30 | 118'249 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
InPost Br Rg 19.09.2024 / 17:30:00 |
17.410 | 38.77% | 120.79% | 1.93% | 6.03% | 4.41% | 63.47% | 11.28% |
|
Roy.Philips Br Rg 19.09.2024 / 17:30:00 |
27.84 | 32.08% | 107.16% | -0.39% | 3.19% | 16.10% | 42.89% | -27.47% |
|
DSM Firmenich N 19.09.2024 / 17:30:00 |
115.90 | 27.28% | 0.00% | -2.81% | -2.73% | 8.34% | 44.29% | 0.00% |
|
NN Group Rg 19.09.2024 / 17:30:00 |
44.93 | 23.72% | 15.91% | 0.91% | 3.60% | 3.86% | 22.26% | 2.32% |
|
ING Group Rg 19.09.2024 / 17:30:00 |
16.666 | 21.88% | 44.76% | 2.83% | 5.52% | 4.53% | 26.56% | 40.92% |
|
Wolters Kluw Br R 19.09.2024 / 17:30:00 |
156.38 | 20.63% | 58.81% | 1.18% | 3.37% | 0.92% | 35.33% | 61.52% |
|
Prosus Rg-N 19.09.2024 / 17:30:00 |
34.18 | 20.53% | 9.99% | 6.38% | 2.53% | 2.55% | 24.90% | 2.86% |
|
Asm Int Rg 19.09.2024 / 17:30:00 |
589.00 | 19.63% | 138.57% | 4.99% | -3.62% | -15.88% | 56.52% | 53.02% |
|
Kon Ah Del Br Rg 19.09.2024 / 17:30:00 |
30.54 | 18.51% | 14.87% | -1.10% | 1.44% | 9.84% | 4.25% | 8.90% |
|
Koninkl KPN Br Rg 19.09.2024 / 17:30:00 |
3.607 | 18.26% | 27.60% | -2.63% | 0.88% | 1.32% | 12.81% | 33.75% |
|
Adyen 19.09.2024 / 17:30:00 |
1'392.80 | 13.44% | 2.72% | 6.70% | 4.55% | 23.78% | 120.80% | -51.40% |
|
Netherlands 25 19.09.2024 / 17:30:08 |
83.14 | 12.23% | 26.29% | 2.31% | 0.26% | -2.98% | 25.78% | -4.31% |
|
CTP Br Rg 19.09.2024 / 17:30:00 |
16.490 | 6.14% | 47.64% | -1.61% | -2.71% | 2.81% | 25.49% | -17.33% |
|
ASML Hldg Br Rg 19.09.2024 / 17:30:00 |
746.70 | 5.08% | 42.18% | 3.44% | -10.37% | -22.22% | 35.27% | -1.63% |
|
OCI Rg 19.09.2024 / 17:30:00 |
26.61 | 0.27% | -20.75% | -0.19% | 2.90% | 15.90% | 6.10% | 14.31% |
|
ASR Rg 19.09.2024 / 17:30:00 |
43.80 | 0.16% | -3.65% | 2.43% | -3.95% | -0.82% | 2.84% | 8.73% |
|
IMCD Rg 19.09.2024 / 17:30:00 |
155.53 | -1.69% | 15.93% | 0.14% | 11.25% | 18.27% | 31.19% | -9.30% |
|
Univ Mu Gr Rg 19.09.2024 / 17:30:00 |
23.05 | -11.31% | 1.69% | -2.10% | -0.39% | -18.72% | -4.08% | 0.00% |
|
Heineken Holding Br 19.09.2024 / 17:30:00 |
67.88 | -12.21% | -6.66% | -1.63% | 1.23% | -8.95% | -7.65% | -11.10% |
|
Heineken Br Rg 19.09.2024 / 17:30:00 |
80.98 | -12.62% | -8.58% | -2.61% | 1.48% | -11.54% | -7.20% | -11.15% |
|
Allfunds Grp Rg 19.09.2024 / 17:30:00 |
5.495 | -16.69% | -18.16% | 5.37% | 0.73% | 4.67% | 6.85% | -68.22% |
|
Besi Br Rg 19.09.2024 / 17:30:00 |
116.75 | -17.49% | 98.90% | 4.24% | -4.71% | -25.14% | 30.97% | 41.37% |
|
ArcelorMittal Rg 19.09.2024 / 17:30:00 |
21.91 | -17.78% | -14.10% | 8.63% | 5.95% | 3.15% | -6.69% | -22.42% |
|
Akzo Nobel Br Rg 19.09.2024 / 17:30:00 |
60.02 | -21.84% | -6.52% | 4.24% | 8.85% | 5.56% | -12.84% | -40.89% |
|
Randstad Br 19.09.2024 / 17:30:00 |
44.67 | -23.11% | -23.40% | 7.17% | 3.52% | 6.26% | -14.06% | -26.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 19.09.2024 / 17:30:00 |
1'392.80 | 5.24% |
1'395.40 17:19 |
1'344.00 09:15 |
1'595.40 27.03.24 |
962.8 05.08.24 |
64'201 |
|
Akzo Nobel Br Rg 19.09.2024 / 17:30:00 |
60.02 | 2.63% |
60.06 17:29 |
59.06 09:01 |
75.24 02.01.24 |
52.82 05.08.24 |
310'376 |
|
Allfunds Grp Rg 19.09.2024 / 17:30:00 |
5.495 | 2.90% |
5.525 14:26 |
5.410 09:35 |
7.220 08.04.24 |
4.87 05.08.24 |
396'180 |
|
ArcelorMittal Rg 19.09.2024 / 17:30:00 |
21.91 | 3.79% |
22.06 14:50 |
21.25 09:00 |
26.95 12.02.24 |
18.53 05.08.24 |
3'258'600 |
|
Asm Int Rg 19.09.2024 / 17:30:00 |
589.00 | 4.77% |
591.20 16:32 |
567.80 09:12 |
748.00 11.07.24 |
425.55 04.01.24 |
64'343 |
|
ASML Hldg Br Rg 19.09.2024 / 17:30:00 |
746.70 | 4.24% |
750.00 15:41 |
719.20 09:13 |
1'021.80 11.07.24 |
635 04.01.24 |
415'672 |
|
ASR Rg 19.09.2024 / 17:30:00 |
43.80 | 2.50% |
43.81 17:28 |
43.05 09:06 |
49.17 10.05.24 |
40.735 29.02.24 |
256'012 |
|
Besi Br Rg 19.09.2024 / 17:30:00 |
116.75 | 3.78% |
117.93 15:42 |
113.15 09:30 |
182.90 22.02.24 |
91.16 05.08.24 |
197'464 |
|
CTP Br Rg 19.09.2024 / 17:30:00 |
16.490 | 1.54% |
16.640 14:31 |
16.310 09:00 |
17.590 26.08.24 |
14.48 05.01.24 |
137'252 |
|
DSM Firmenich N 19.09.2024 / 17:30:00 |
115.90 | -1.02% |
117.88 09:26 |
115.30 16:21 |
123.55 29.08.24 |
85.84 05.01.24 |
242'696 |
|
Heineken Br Rg 19.09.2024 / 17:30:00 |
80.98 | 0.80% |
81.40 11:36 |
80.64 09:41 |
97.50 20.05.24 |
78.8 05.08.24 |
321'261 |
|
Heineken Holding Br 19.09.2024 / 17:30:00 |
67.88 | 0.93% |
68.20 09:00 |
67.35 09:40 |
79.75 08.02.24 |
66.225 05.08.24 |
135'530 |
|
IMCD Rg 19.09.2024 / 17:30:00 |
155.53 | 0.79% |
156.75 13:44 |
154.55 09:52 |
168.85 25.03.24 |
126.6 12.07.24 |
68'821 |
|
ING Group Rg 19.09.2024 / 17:30:00 |
16.666 | 1.10% |
16.715 16:40 |
16.506 09:52 |
17.238 23.07.24 |
11.903 07.02.24 |
4'117'581 |
|
InPost Br Rg 19.09.2024 / 17:30:00 |
17.410 | 0.35% |
17.550 09:00 |
17.120 10:26 |
19.020 09.09.24 |
11.815 03.01.24 |
253'700 |
|
Kon Ah Del Br Rg 19.09.2024 / 17:30:00 |
30.54 | -0.94% |
31.10 09:00 |
30.42 14:53 |
31.53 04.09.24 |
25.3975 19.01.24 |
866'529 |
|
Koninkl KPN Br Rg 19.09.2024 / 17:30:00 |
3.607 | -2.20% |
3.690 09:09 |
3.606 17:25 |
3.804 24.07.24 |
3.109 02.01.24 |
8'999'700 |
|
Netherlands 25 19.09.2024 / 17:30:08 |
83.14 | 2.23% |
83.21 15:32 |
81.33 09:00 |
88.34 15.07.24 |
71.6568 05.01.24 |
|
|
NN Group Rg 19.09.2024 / 17:30:00 |
44.93 | 1.58% |
44.97 17:11 |
44.37 09:32 |
46.75 31.07.24 |
36.06 02.01.24 |
252'295 |
|
OCI Rg 19.09.2024 / 17:30:00 |
26.61 | 0.95% |
26.72 15:53 |
26.35 09:00 |
29.83 09.09.24 |
21.1 02.08.24 |
130'403 |
|
Prosus Rg-N 19.09.2024 / 17:30:00 |
34.18 | 5.09% |
34.20 17:29 |
33.14 09:16 |
36.63 16.05.24 |
25.025 22.01.24 |
1'980'045 |
|
Randstad Br 19.09.2024 / 17:30:00 |
44.67 | 2.38% |
44.95 13:09 |
44.05 09:32 |
57.48 02.01.24 |
40.11 05.08.24 |
149'539 |
|
Roy.Philips Br Rg 19.09.2024 / 17:30:00 |
27.84 | 0.25% |
28.15 16:03 |
27.77 17:18 |
29.15 29.04.24 |
18.092 21.02.24 |
676'378 |
|
Univ Mu Gr Rg 19.09.2024 / 17:30:00 |
23.05 | 0.70% |
23.39 11:18 |
22.96 09:00 |
29.49 08.05.24 |
19.935 25.07.24 |
1'117'049 |
|
Wolters Kluw Br R 19.09.2024 / 17:30:00 |
156.38 | 0.72% |
156.88 15:41 |
154.00 09:33 |
159.08 17.09.24 |
126.575 03.01.24 |
118'249 |