×
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
- 18.08.2026 - 17:30:02
- 101.50
- -1.71%
- -1.76
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DSM Firmenich N 18.08.2026 / 17:30:00 |
87.64 | 0.09% | 0.08 | 87.62 | 87.68 | 246'571 | |
|
Aalberts Br 18.08.2026 / 17:30:00 |
42.42 | -2.93% | -1.28 | 42.40 | 42.44 | 94'208 | |
|
Adyen 18.08.2026 / 17:30:00 |
1'051.90 | 2.01% | 20.70 | 1'051.80 | 1'052.60 | 56'945 | |
|
Aegon Rg 18.08.2026 / 17:30:00 |
8.208 | -0.15% | -0.01 | 8.206 | 8.210 | 1'029'597 | |
|
Akzo Nobel Br Rg 18.08.2026 / 17:30:00 |
60.34 | -1.29% | -0.79 | 60.30 | 60.34 | 157'059 | |
|
Allfunds Grp Rg 18.08.2026 / 17:30:00 |
8.940 | 0.28% | 0.03 | 8.870 | 8.940 | 58'015 | |
|
ArcelorMittal Rg 18.08.2026 / 17:30:00 |
61.73 | -2.83% | -1.80 | 61.72 | 61.76 | 624'597 | |
|
Asm Int Rg 18.08.2026 / 17:30:00 |
847.40 | -6.41% | -58.00 | 847.00 | 847.60 | 61'814 | |
|
ASML Hldg Br Rg 18.08.2026 / 17:30:00 |
1'541.00 | -5.22% | -84.80 | 1'541.00 | 1'541.40 | 271'760 | |
|
ASR Rg 18.08.2026 / 17:30:00 |
70.78 | 0.54% | 0.38 | 70.76 | 70.78 | 136'797 | |
|
Besi Br Rg 18.08.2026 / 17:30:00 |
223.20 | -6.38% | -15.20 | 223.10 | 223.30 | 157'616 | |
|
CTP Br Rg 18.08.2026 / 17:30:00 |
14.180 | -0.28% | -0.04 | 14.180 | 14.220 | 55'413 | |
|
CVC Cptl Rg 18.08.2026 / 17:30:00 |
15.140 | -0.07% | -0.01 | 15.130 | 15.150 | 272'888 | |
|
Ferrovial Rg 18.08.2026 / 17:30:00 |
54.82 | -0.65% | -0.36 | 54.80 | 54.84 | 271'381 | |
|
Heineken Br Rg 18.08.2026 / 17:30:00 |
72.41 | -0.11% | -0.08 | 72.38 | 72.42 | 265'037 | |
|
Heineken Holding Br 18.08.2026 / 17:30:00 |
68.10 | -0.33% | -0.23 | 68.10 | 68.15 | 79'345 | |
|
IMCD Rg 18.08.2026 / 17:30:00 |
96.14 | -0.58% | -0.56 | 96.08 | 96.18 | 49'728 | |
|
ING Group Rg 18.08.2026 / 17:30:00 |
30.63 | -1.12% | -0.35 | 30.62 | 30.63 | 1'687'626 | |
|
InPost Br Rg 18.08.2026 / 17:30:00 |
15.520 | 0.10% | 0.02 | 15.520 | 15.530 | 231'956 | |
|
Kon Ah Del Br Rg 18.08.2026 / 17:30:00 |
31.85 | 0.60% | 0.19 | 31.84 | 31.86 | 770'295 | |
|
Kon.Vopak NV Br Rg 18.08.2026 / 17:30:00 |
48.01 | 0.86% | 0.41 | 47.98 | 48.02 | 52'604 | |
|
Koninkl KPN Br Rg 18.08.2026 / 17:30:00 |
4.064 | 0.41% | 0.02 | 4.063 | 4.065 | 4'314'093 | |
|
Magnum Ice Br Rg 18.08.2026 / 17:30:00 |
16.442 | -0.30% | -0.05 | 16.442 | 16.454 | 930'025 | |
|
Netherlands 25 18.08.2026 / 17:30:02 |
101.50 | -1.71% | -1.76 | 0 | |||
|
NN Group Rg 18.08.2026 / 17:30:00 |
78.08 | -0.55% | -0.43 | 78.08 | 78.10 | 139'826 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Besi Br Rg 18.08.2026 / 17:30:00 |
223.20 | 78.38% | 77.78% | -0.89% | -7.19% | -21.60% | 87.17% | 137.33% |
|
ASML Hldg Br Rg 18.08.2026 / 17:30:00 |
1'541.00 | 76.76% | 139.48% | -1.09% | -3.35% | 10.61% | 139.51% | 174.30% |
|
Asm Int Rg 18.08.2026 / 17:30:00 |
847.40 | 74.86% | 61.56% | -4.18% | -6.24% | -5.42% | 104.54% | 115.26% |
|
ArcelorMittal Rg 18.08.2026 / 17:30:00 |
61.73 | 62.98% | 184.12% | -4.15% | 6.91% | 6.32% | 106.45% | 163.72% |
|
Aalberts Br 18.08.2026 / 17:30:00 |
42.42 | 56.07% | 27.03% | -4.46% | 5.63% | 7.77% | 37.91% | 16.53% |
|
InPost Br Rg 18.08.2026 / 17:30:00 |
15.520 | 48.59% | -5.69% | 0.06% | 0.29% | 1.04% | 15.22% | 48.73% |
|
SBM Offshore Br 18.08.2026 / 17:30:00 |
35.80 | 46.61% | 111.67% | 5.85% | 10.70% | 2.58% | 56.06% | 171.92% |
|
ING Group Rg 18.08.2026 / 17:30:00 |
30.63 | 28.94% | 104.14% | -0.36% | 5.62% | 14.17% | 43.39% | 138.25% |
|
DSM Firmenich N 18.08.2026 / 17:30:00 |
87.64 | 27.82% | -10.19% | -5.88% | 4.88% | 22.50% | 3.59% | 4.24% |
|
Kon.Vopak NV Br Rg 18.08.2026 / 17:30:00 |
48.01 | 25.73% | 11.53% | 2.15% | 3.78% | 1.85% | 15.30% | 42.86% |
|
IMCD Rg 18.08.2026 / 17:30:00 |
96.14 | 25.62% | -32.12% | -1.54% | 9.65% | 6.35% | 0.53% | -22.06% |
|
Aegon Rg 18.08.2026 / 17:30:00 |
8.208 | 24.17% | 43.46% | -0.29% | 2.68% | 8.66% | 27.22% | 0.00% |
|
Magnum Ice Br Rg 18.08.2026 / 17:30:00 |
16.442 | 22.04% | 0.00% | -1.61% | 3.83% | 21.41% | 0.00% | 0.00% |
|
Randstad Br 18.08.2026 / 17:30:00 |
38.59 | 20.24% | -4.36% | -1.86% | 21.66% | 47.91% | -6.56% | -26.21% |
|
NN Group Rg 18.08.2026 / 17:30:00 |
78.08 | 19.68% | 86.09% | -0.01% | -1.26% | 4.48% | 28.59% | 129.23% |
|
ASR Rg 18.08.2026 / 17:30:00 |
70.78 | 15.90% | 53.98% | 0.11% | 1.49% | 6.53% | 15.73% | 70.34% |
|
Netherlands 25 18.08.2026 / 17:30:02 |
101.50 | 12.21% | 27.71% | -1.68% | 0.25% | 2.99% | 19.88% | 49.29% |
|
Allfunds Grp Rg 18.08.2026 / 17:30:00 |
8.940 | 10.78% | 76.10% | 1.02% | 3.71% | 3.83% | 45.66% | 61.36% |
|
Heineken Holding Br 18.08.2026 / 17:30:00 |
68.10 | 9.19% | 18.36% | -3.68% | -4.05% | 8.87% | 12.19% | -8.47% |
|
CVC Cptl Rg 18.08.2026 / 17:30:00 |
15.140 | 6.32% | -27.27% | -2.07% | 5.32% | 14.44% | -14.63% | 0.00% |
|
Heineken Br Rg 18.08.2026 / 17:30:00 |
72.41 | 4.00% | 5.79% | -3.61% | -5.79% | 6.14% | 4.28% | -18.82% |
|
Akzo Nobel Br Rg 18.08.2026 / 17:30:00 |
60.34 | 3.19% | 5.07% | -3.55% | 5.67% | 14.71% | 3.36% | -18.08% |
|
Koninkl KPN Br Rg 18.08.2026 / 17:30:00 |
4.064 | 1.79% | 15.31% | 1.44% | -4.04% | -10.09% | 1.30% | 25.97% |
|
Roy.Philips Br Rg 18.08.2026 / 17:30:00 |
23.48 | 0.43% | -4.74% | -0.42% | 0.60% | 1.29% | -1.10% | 13.76% |
|
Ferrovial Rg 18.08.2026 / 17:30:00 |
54.82 | -0.18% | 35.25% | -3.37% | -1.86% | -7.27% | 16.37% | 88.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DSM Firmenich N 18.08.2026 / 17:30:00 |
87.64 | 0.09% |
87.93 16:58 |
86.60 09:15 |
95.00 30.07.26 |
55.28 12.03.26 |
246'571 |
|
Aalberts Br 18.08.2026 / 17:30:00 |
42.42 | -2.93% |
43.44 09:17 |
42.34 17:20 |
45.23 07.08.26 |
27.98 14.01.26 |
94'208 |
|
Adyen 18.08.2026 / 17:30:00 |
1'051.90 | 2.01% |
1'058.80 16:51 |
1'026.80 09:00 |
1'485.00 08.01.26 |
773.2 05.06.26 |
56'945 |
|
Aegon Rg 18.08.2026 / 17:30:00 |
8.208 | -0.15% |
8.274 15:24 |
8.201 17:22 |
8.372 07.08.26 |
5.772 23.03.26 |
1'029'597 |
|
Akzo Nobel Br Rg 18.08.2026 / 17:30:00 |
60.34 | -1.29% |
61.06 09:10 |
60.02 16:18 |
67.66 29.05.26 |
46.18 23.03.26 |
157'059 |
|
Allfunds Grp Rg 18.08.2026 / 17:30:00 |
8.940 | 0.28% |
8.955 12:09 |
8.905 09:04 |
8.955 18.08.26 |
7.745 08.01.26 |
58'015 |
|
ArcelorMittal Rg 18.08.2026 / 17:30:00 |
61.73 | -2.83% |
64.44 09:00 |
61.46 16:53 |
65.23 05.08.26 |
38.78 02.01.26 |
624'597 |
|
Asm Int Rg 18.08.2026 / 17:30:00 |
847.40 | -6.41% |
901.00 09:00 |
844.40 17:01 |
1'092.00 22.06.26 |
523.6 02.01.26 |
61'814 |
|
ASML Hldg Br Rg 18.08.2026 / 17:30:00 |
1'541.00 | -5.22% |
1'606.20 09:02 |
1'534.00 17:20 |
1'741.00 30.06.26 |
919.3 02.01.26 |
271'760 |
|
ASR Rg 18.08.2026 / 17:30:00 |
70.78 | 0.54% |
71.06 16:42 |
70.22 10:10 |
71.50 07.08.26 |
55.94 23.03.26 |
136'797 |
|
Besi Br Rg 18.08.2026 / 17:30:00 |
223.20 | -6.38% |
236.50 09:00 |
222.10 17:11 |
327.70 15.06.26 |
136.4 02.01.26 |
157'616 |
|
CTP Br Rg 18.08.2026 / 17:30:00 |
14.180 | -0.28% |
14.280 15:38 |
14.180 10:49 |
19.640 25.02.26 |
13.9 30.03.26 |
55'413 |
|
CVC Cptl Rg 18.08.2026 / 17:30:00 |
15.140 | -0.07% |
15.330 13:18 |
15.130 09:04 |
16.190 05.08.26 |
10.5 23.03.26 |
272'888 |
|
Ferrovial Rg 18.08.2026 / 17:30:00 |
54.82 | -0.65% |
55.24 09:16 |
54.64 15:25 |
63.55 27.02.26 |
51.7 23.03.26 |
271'381 |
|
Heineken Br Rg 18.08.2026 / 17:30:00 |
72.41 | -0.11% |
72.50 17:09 |
71.24 11:18 |
80.44 05.08.26 |
63.9 12.05.26 |
265'037 |
|
Heineken Holding Br 18.08.2026 / 17:30:00 |
68.10 | -0.33% |
68.40 09:10 |
67.30 11:18 |
75.55 06.08.26 |
58.75 30.04.26 |
79'345 |
|
IMCD Rg 18.08.2026 / 17:30:00 |
96.14 | -0.58% |
97.76 10:22 |
95.44 09:01 |
105.05 30.04.26 |
68.12 20.03.26 |
49'728 |
|
ING Group Rg 18.08.2026 / 17:30:00 |
30.63 | -1.12% |
30.93 09:00 |
30.60 16:53 |
31.22 13.08.26 |
20.98 23.03.26 |
1'687'626 |
|
InPost Br Rg 18.08.2026 / 17:30:00 |
15.520 | 0.10% |
15.540 09:27 |
15.510 12:05 |
15.540 18.08.26 |
10.33 02.01.26 |
231'956 |
|
Kon Ah Del Br Rg 18.08.2026 / 17:30:00 |
31.85 | 0.60% |
31.94 17:08 |
31.68 09:00 |
42.54 17.03.26 |
31.62 17.08.26 |
770'295 |
|
Kon.Vopak NV Br Rg 18.08.2026 / 17:30:00 |
48.01 | 0.86% |
48.10 15:38 |
47.75 10:37 |
49.48 30.07.26 |
37.91 02.01.26 |
52'604 |
|
Koninkl KPN Br Rg 18.08.2026 / 17:30:00 |
4.064 | 0.41% |
4.105 12:27 |
4.054 09:05 |
4.909 16.03.26 |
3.752 15.01.26 |
4'314'093 |
|
Magnum Ice Br Rg 18.08.2026 / 17:30:00 |
16.442 | -0.30% |
16.506 16:13 |
16.207 14:41 |
17.340 14.08.26 |
11.021 28.04.26 |
930'025 |
|
Netherlands 25 18.08.2026 / 17:30:02 |
101.50 | -1.71% |
103.31 09:00 |
101.41 17:20 |
104.19 17.08.26 |
85.1673 23.03.26 |
|
|
NN Group Rg 18.08.2026 / 17:30:00 |
78.08 | -0.55% |
78.69 09:05 |
77.97 10:10 |
83.42 06.08.26 |
63.24 23.03.26 |
139'826 |