×
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
- 15.09.2025 - 17:14:46
- 86.18
- 1.52%
- 1.29
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 15.09.2025 / 16:59:26 |
1'351.20 | 0.23% | 3.10 | 1'350.80 | 1'351.20 | 32'828 | |
|
Aegon Rg 15.09.2025 / 16:59:37 |
6.736 | 1.52% | 0.10 | 6.734 | 6.738 | 2'691'270 | |
|
Akzo Nobel Br Rg 15.09.2025 / 16:59:33 |
61.90 | 1.34% | 0.82 | 61.88 | 61.92 | 389'512 | |
|
ArcelorMittal Rg 15.09.2025 / 16:59:06 |
29.71 | 0.47% | 0.14 | 29.69 | 29.71 | 454'170 | |
|
Asm Int Rg 15.09.2025 / 16:59:46 |
448.20 | 5.84% | 24.75 | 448.10 | 448.30 | 152'534 | |
|
ASML Hldg Br Rg 15.09.2025 / 16:59:46 |
728.50 | 5.69% | 39.25 | 728.40 | 728.60 | 371'028 | |
|
ASR Rg 15.09.2025 / 16:58:33 |
58.72 | 0.34% | 0.20 | 58.72 | 58.74 | 166'931 | |
|
Besi Br Rg 15.09.2025 / 16:59:45 |
116.40 | 4.82% | 5.35 | 116.35 | 116.45 | 187'799 | |
|
CTP Br Rg 15.09.2025 / 16:59:31 |
17.740 | -2.63% | -0.48 | 17.720 | 17.760 | 51'316 | |
|
CVC Cptl Rg 15.09.2025 / 16:59:49 |
15.260 | -0.68% | -0.11 | 15.260 | 15.280 | 249'855 | |
|
DSM Firmenich N 15.09.2025 / 16:59:11 |
79.48 | -1.24% | -1.00 | 79.46 | 79.48 | 164'127 | |
|
Heineken Br Rg 15.09.2025 / 16:59:11 |
66.39 | 0.61% | 0.40 | 66.38 | 66.40 | 257'654 | |
|
Heineken Holding Br 15.09.2025 / 16:58:40 |
58.75 | 0.09% | 0.05 | 58.75 | 58.80 | 218'794 | |
|
IMCD Rg 15.09.2025 / 16:59:17 |
91.66 | 0.35% | 0.32 | 91.64 | 91.68 | 94'409 | |
|
ING Group Rg 15.09.2025 / 16:59:45 |
21.92 | 1.52% | 0.33 | 21.92 | 21.93 | 2'771'213 | |
|
InPost Br Rg 15.09.2025 / 16:59:44 |
10.910 | -0.91% | -0.10 | 10.900 | 10.920 | 301'209 | |
|
JDE Peet's Br Rg 15.09.2025 / 16:59:21 |
31.21 | -0.03% | -0.01 | 31.20 | 31.22 | 880'672 | |
|
Kon Ah Del Br Rg 15.09.2025 / 16:59:30 |
34.13 | -0.45% | -0.16 | 34.12 | 34.13 | 828'866 | |
|
Koninkl KPN Br Rg 15.09.2025 / 16:59:08 |
4.229 | -0.63% | -0.03 | 4.229 | 4.230 | 3'207'335 | |
|
Netherlands 25 15.09.2025 / 17:14:50 |
86.18 | 1.51% | 1.29 | 0 | |||
|
NN Group Rg 15.09.2025 / 16:59:47 |
59.28 | 0.27% | 0.16 | 59.26 | 59.28 | 125'212 | |
|
Prosus Rg-N 15.09.2025 / 16:59:51 |
55.24 | 1.12% | 0.61 | 55.24 | 55.25 | 1'179'767 | |
|
Randstad Br 15.09.2025 / 16:59:42 |
36.81 | 0.68% | 0.25 | 36.80 | 36.82 | 104'468 | |
|
Roy.Philips Br Rg 15.09.2025 / 16:59:20 |
23.99 | -0.10% | -0.03 | 23.98 | 23.99 | 333'913 | |
|
Univ Mu Gr Rg 15.09.2025 / 16:59:37 |
24.69 | 0.37% | 0.09 | 24.68 | 24.70 | 751'381 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 15.09.2025 / 16:59:21 |
31.21 | 88.47% | 27.95% | 0.10% | 18.76% | 31.36% | 52.24% | 0.77% |
|
ING Group Rg 15.09.2025 / 16:59:45 |
21.92 | 42.33% | 59.66% | 4.62% | 3.71% | 23.17% | 34.68% | 126.74% |
|
Prosus Rg-N 15.09.2025 / 16:59:51 |
55.24 | 41.99% | 102.45% | 4.25% | 4.21% | 15.82% | 71.13% | 96.75% |
|
NN Group Rg 15.09.2025 / 16:59:47 |
59.28 | 40.13% | 65.37% | 2.12% | -1.72% | 6.60% | 32.83% | 41.23% |
|
ArcelorMittal Rg 15.09.2025 / 16:59:06 |
29.71 | 32.25% | 15.17% | 1.82% | 2.08% | 13.57% | 44.79% | 24.82% |
|
ASR Rg 15.09.2025 / 16:58:33 |
58.72 | 28.00% | 37.18% | 1.79% | -3.52% | 6.51% | 35.24% | 36.44% |
|
CTP Br Rg 15.09.2025 / 16:59:31 |
17.740 | 22.45% | 19.08% | -3.01% | -4.42% | 3.74% | 7.26% | 39.51% |
|
Koninkl KPN Br Rg 15.09.2025 / 16:59:08 |
4.229 | 21.25% | 36.50% | 2.13% | 5.46% | 1.34% | 13.18% | 34.73% |
|
Aegon Rg 15.09.2025 / 16:59:37 |
6.736 | 15.79% | 0.00% | 3.92% | 5.65% | 16.42% | 24.12% | 0.00% |
|
Kon Ah Del Br Rg 15.09.2025 / 16:59:30 |
34.13 | 8.88% | 31.79% | -1.36% | -0.93% | -5.33% | 10.13% | 20.57% |
|
Netherlands 25 15.09.2025 / 17:14:50 |
86.18 | 6.58% | 14.60% | 2.43% | 2.64% | 1.88% | 5.94% | 29.88% |
|
Akzo Nobel Br Rg 15.09.2025 / 16:59:33 |
61.90 | 4.98% | -18.36% | 0.10% | 9.93% | 7.13% | 7.63% | -5.48% |
|
Heineken Holding Br 15.09.2025 / 16:58:40 |
58.75 | 1.69% | -23.37% | -0.63% | -2.25% | -9.86% | -14.01% | -20.41% |
|
ASML Hldg Br Rg 15.09.2025 / 16:59:46 |
728.50 | 1.52% | 1.11% | 7.62% | 14.16% | 8.83% | 1.35% | 37.91% |
|
Univ Mu Gr Rg 15.09.2025 / 16:59:37 |
24.69 | -0.12% | -4.69% | 0.28% | -0.40% | -8.59% | 5.56% | 23.56% |
|
Roy.Philips Br Rg 15.09.2025 / 16:59:20 |
23.99 | -1.90% | 14.22% | 1.18% | 1.85% | 22.98% | -13.60% | 37.09% |
|
Heineken Br Rg 15.09.2025 / 16:59:11 |
66.39 | -3.69% | -28.22% | -0.94% | -3.14% | -11.86% | -19.15% | -29.75% |
|
Adyen 15.09.2025 / 16:59:26 |
1'351.20 | -5.95% | 15.56% | -2.88% | -5.80% | -12.56% | 5.88% | -11.11% |
|
Randstad Br 15.09.2025 / 16:59:42 |
36.81 | -10.02% | -35.57% | -3.69% | -8.57% | 0.95% | -13.43% | -25.77% |
|
Besi Br Rg 15.09.2025 / 16:59:45 |
116.40 | -17.19% | -18.56% | 5.01% | -0.85% | -7.32% | 4.54% | 115.97% |
|
DSM Firmenich N 15.09.2025 / 16:59:11 |
79.48 | -17.45% | -12.52% | -3.50% | -4.03% | -15.52% | -33.96% | 0.00% |
|
Asm Int Rg 15.09.2025 / 16:59:46 |
448.20 | -24.44% | -9.89% | 6.21% | 9.40% | -13.92% | -20.87% | 48.29% |
|
CVC Cptl Rg 15.09.2025 / 16:59:49 |
15.260 | -26.24% | 0.00% | 1.19% | -13.57% | -1.10% | -22.44% | 0.00% |
|
Wolters Kluw Br R 15.09.2025 / 16:59:31 |
111.00 | -30.12% | -13.09% | 0.41% | -1.77% | -22.06% | -29.29% | 8.75% |
|
InPost Br Rg 15.09.2025 / 16:59:44 |
10.910 | -33.03% | -11.94% | -7.23% | -18.12% | -20.83% | -35.94% | 68.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 15.09.2025 / 16:59:26 |
1'351.20 | 0.23% |
1'373.40 10:19 |
1'349.40 16:54 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
32'828 |
|
Aegon Rg 15.09.2025 / 16:59:37 |
6.736 | 1.52% |
6.771 12:46 |
6.673 09:31 |
6.986 21.08.25 |
4.799 07.04.25 |
2'691'270 |
|
Akzo Nobel Br Rg 15.09.2025 / 16:59:33 |
61.90 | 1.34% |
62.26 10:19 |
61.30 09:00 |
63.50 07.03.25 |
48.63 11.04.25 |
389'512 |
|
ArcelorMittal Rg 15.09.2025 / 16:59:06 |
29.71 | 0.47% |
29.77 16:29 |
29.34 15:36 |
32.18 06.03.25 |
20.53 07.04.25 |
454'170 |
|
Asm Int Rg 15.09.2025 / 16:59:46 |
448.20 | 5.84% |
448.20 16:58 |
424.70 10:02 |
637.40 16.01.25 |
335 07.04.25 |
152'534 |
|
ASML Hldg Br Rg 15.09.2025 / 16:59:46 |
728.50 | 5.69% |
731.85 16:32 |
689.00 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
371'028 |
|
ASR Rg 15.09.2025 / 16:58:33 |
58.72 | 0.34% |
59.00 13:54 |
58.58 09:15 |
66.26 08.08.25 |
44.86 08.01.25 |
166'931 |
|
Besi Br Rg 15.09.2025 / 16:59:45 |
116.40 | 4.82% |
116.70 16:47 |
112.75 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
187'799 |
|
CTP Br Rg 15.09.2025 / 16:59:31 |
17.740 | -2.63% |
17.920 12:25 |
17.620 16:01 |
19.440 07.08.25 |
14.14 09.04.25 |
51'316 |
|
CVC Cptl Rg 15.09.2025 / 16:59:49 |
15.260 | -0.68% |
15.325 16:41 |
15.105 09:17 |
23.55 06.02.25 |
13.095 07.04.25 |
249'855 |
|
DSM Firmenich N 15.09.2025 / 16:59:11 |
79.48 | -1.24% |
80.98 10:25 |
79.46 16:53 |
108.35 14.02.25 |
79.46 15.09.25 |
164'127 |
|
Heineken Br Rg 15.09.2025 / 16:59:11 |
66.39 | 0.61% |
67.16 10:05 |
65.84 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
257'654 |
|
Heineken Holding Br 15.09.2025 / 16:58:40 |
58.75 | 0.09% |
59.60 10:05 |
58.70 09:02 |
71.35 19.05.25 |
54.775 13.01.25 |
218'794 |
|
IMCD Rg 15.09.2025 / 16:59:17 |
91.66 | 0.35% |
92.66 10:20 |
91.12 15:49 |
155.40 13.02.25 |
90.2 11.09.25 |
94'409 |
|
ING Group Rg 15.09.2025 / 16:59:45 |
21.92 | 1.52% |
21.99 15:12 |
21.70 09:01 |
21.99 15.09.25 |
14.296 07.04.25 |
2'771'213 |
|
InPost Br Rg 15.09.2025 / 16:59:44 |
10.910 | -0.91% |
11.190 09:35 |
10.860 15:46 |
17.755 19.02.25 |
10.5 03.09.25 |
301'209 |
|
JDE Peet's Br Rg 15.09.2025 / 16:59:21 |
31.21 | -0.03% |
31.26 13:05 |
31.20 09:06 |
32.26 05.09.25 |
16.03 06.02.25 |
880'672 |
|
Kon Ah Del Br Rg 15.09.2025 / 16:59:30 |
34.13 | -0.45% |
34.44 13:05 |
34.01 16:06 |
38.76 07.05.25 |
31.42 06.01.25 |
828'866 |
|
Koninkl KPN Br Rg 15.09.2025 / 16:59:08 |
4.229 | -0.63% |
4.266 13:05 |
4.227 16:54 |
4.267 12.09.25 |
3.446 18.02.25 |
3'207'335 |
|
Netherlands 25 15.09.2025 / 17:14:50 |
86.18 | 1.51% |
86.40 16:33 |
84.89 09:00 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
NN Group Rg 15.09.2025 / 16:59:47 |
59.28 | 0.27% |
59.52 09:00 |
59.16 09:45 |
63.58 08.08.25 |
40.47 15.01.25 |
125'212 |
|
Prosus Rg-N 15.09.2025 / 16:59:51 |
55.24 | 1.12% |
55.27 16:58 |
54.31 09:01 |
55.27 15.09.25 |
33.075 13.01.25 |
1'179'767 |
|
Randstad Br 15.09.2025 / 16:59:42 |
36.81 | 0.68% |
37.40 10:28 |
36.63 09:05 |
44.32 28.07.25 |
30.78 09.04.25 |
104'468 |
|
Roy.Philips Br Rg 15.09.2025 / 16:59:20 |
23.99 | -0.10% |
24.18 10:38 |
23.95 16:09 |
27.63 13.02.25 |
18.915 07.04.25 |
333'913 |
|
Univ Mu Gr Rg 15.09.2025 / 16:59:37 |
24.69 | 0.37% |
24.80 10:20 |
24.53 09:40 |
29.19 18.02.25 |
22.5 07.04.25 |
751'381 |