×
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
- 24.04.2025 - 15:46:51
- 79.19
- -0.05%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 24.04.2025 / 15:31:52 |
1'466.40 | -0.14% | -2.00 | 1'466.20 | 1'466.40 | 26'499 | |
|
Aegon Rg 24.04.2025 / 15:31:48 |
5.639 | 0.66% | 0.04 | 5.638 | 5.640 | 2'440'457 | |
|
Akzo Nobel Br Rg 24.04.2025 / 15:31:43 |
55.49 | 0.43% | 0.24 | 55.50 | 55.52 | 233'550 | |
|
ArcelorMittal Rg 24.04.2025 / 15:31:47 |
25.36 | -0.90% | -0.23 | 25.35 | 25.37 | 508'920 | |
|
Asm Int Rg 24.04.2025 / 15:31:48 |
413.20 | 2.10% | 8.50 | 413.00 | 413.30 | 57'835 | |
|
ASML Hldg Br Rg 24.04.2025 / 15:31:52 |
584.45 | 0.87% | 5.05 | 584.30 | 584.40 | 220'148 | |
|
ASR Rg 24.04.2025 / 15:31:43 |
53.77 | 0.45% | 0.24 | 53.76 | 53.78 | 152'735 | |
|
Besi Br Rg 24.04.2025 / 15:31:48 |
93.50 | -0.12% | -0.11 | 93.48 | 93.56 | 246'320 | |
|
CVC Cptl Rg 24.04.2025 / 15:31:24 |
15.690 | -0.57% | -0.09 | 15.670 | 15.690 | 242'517 | |
|
DSM Firmenich N 24.04.2025 / 15:31:50 |
93.35 | 1.47% | 1.35 | 93.32 | 93.38 | 94'718 | |
|
Heineken Br Rg 24.04.2025 / 15:31:38 |
77.86 | 0.62% | 0.48 | 77.84 | 77.88 | 117'231 | |
|
Heineken Holding Br 24.04.2025 / 15:31:28 |
67.40 | 0.45% | 0.30 | 67.35 | 67.45 | 60'461 | |
|
IMCD Rg 24.04.2025 / 15:31:46 |
113.80 | -7.27% | -8.93 | 113.80 | 113.95 | 268'888 | |
|
ING Group Rg 24.04.2025 / 15:31:45 |
16.633 | -4.79% | -0.84 | 16.630 | 16.634 | 3'094'502 | |
|
InPost Br Rg 24.04.2025 / 15:31:33 |
14.540 | 0.59% | 0.09 | 14.530 | 14.550 | 165'993 | |
|
JDE Peet's Br Rg 24.04.2025 / 15:31:17 |
20.98 | 0.48% | 0.10 | 20.96 | 21.00 | 89'904 | |
|
Kon Ah Del Br Rg 24.04.2025 / 15:31:30 |
35.81 | 0.34% | 0.12 | 35.81 | 35.82 | 766'598 | |
|
Kon.Vopak NV Br Rg 24.04.2025 / 15:30:21 |
37.30 | 1.80% | 0.66 | 37.30 | 37.34 | 86'562 | |
|
Koninkl KPN Br Rg 24.04.2025 / 15:31:42 |
4.020 | 0.06% | 0.00 | 4.019 | 4.020 | 5'519'718 | |
|
Netherlands 25 24.04.2025 / 15:46:52 |
79.19 | -0.05% | -0.04 | 0 | |||
|
NN Group Rg 24.04.2025 / 15:31:52 |
52.45 | 0.59% | 0.31 | 52.44 | 52.48 | 298'953 | |
|
Prosus Rg-N 24.04.2025 / 15:31:52 |
39.88 | -0.25% | -0.10 | 39.88 | 39.89 | 1'374'051 | |
|
Randstad Br 24.04.2025 / 15:31:46 |
34.76 | -2.99% | -1.07 | 34.73 | 34.77 | 194'600 | |
|
Roy.Philips Br Rg 24.04.2025 / 15:31:47 |
21.66 | 0.23% | 0.05 | 21.65 | 21.67 | 372'214 | |
|
Univ Mu Gr Rg 24.04.2025 / 15:31:48 |
24.86 | 0.44% | 0.11 | 24.85 | 24.87 | 554'990 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 24.04.2025 / 15:31:17 |
20.98 | 26.05% | -14.43% | 2.14% | 5.16% | 24.33% | 2.49% | -24.95% |
|
NN Group Rg 24.04.2025 / 15:31:52 |
52.45 | 23.58% | 45.85% | 2.94% | 1.37% | 18.21% | 21.80% | 12.87% |
|
ASR Rg 24.04.2025 / 15:31:43 |
53.77 | 17.08% | 25.48% | 1.72% | 0.47% | 12.61% | 16.06% | 18.72% |
|
Heineken Holding Br 24.04.2025 / 15:31:28 |
67.40 | 16.24% | -12.40% | -0.81% | 1.77% | 14.92% | -12.64% | -11.51% |
|
ING Group Rg 24.04.2025 / 15:31:45 |
16.633 | 15.15% | 29.16% | 0.98% | -10.58% | 3.05% | 13.20% | 81.51% |
|
ArcelorMittal Rg 24.04.2025 / 15:31:47 |
25.36 | 14.45% | -0.33% | 6.21% | -8.32% | 4.11% | 7.64% | -13.50% |
|
Koninkl KPN Br Rg 24.04.2025 / 15:31:42 |
4.020 | 14.44% | 28.83% | -1.12% | 4.04% | 13.16% | 17.20% | 22.34% |
|
Kon Ah Del Br Rg 24.04.2025 / 15:31:30 |
35.81 | 13.34% | 37.19% | 3.71% | 4.81% | 4.14% | 28.93% | 27.01% |
|
Heineken Br Rg 24.04.2025 / 15:31:38 |
77.86 | 12.93% | -15.84% | -1.64% | 4.58% | 15.13% | -16.01% | -18.63% |
|
Prosus Rg-N 24.04.2025 / 15:31:52 |
39.88 | 3.91% | 48.16% | 5.96% | -9.45% | 8.58% | 29.44% | 99.16% |
|
Adyen 24.04.2025 / 15:31:52 |
1'466.40 | 2.44% | 25.87% | 4.34% | 1.20% | -6.30% | 21.24% | -10.59% |
|
Univ Mu Gr Rg 24.04.2025 / 15:31:48 |
24.86 | 0.49% | -4.11% | 3.69% | -3.08% | -7.79% | -7.89% | 3.14% |
|
Netherlands 25 24.04.2025 / 15:46:52 |
79.19 | -2.06% | 6.96% | 3.13% | -4.46% | -5.98% | -1.60% | 14.00% |
|
Aegon Rg 24.04.2025 / 15:31:48 |
5.639 | -2.23% | 0.00% | 4.41% | -9.78% | -10.80% | 0.00% | 0.00% |
|
Akzo Nobel Br Rg 24.04.2025 / 15:31:43 |
55.49 | -5.04% | -26.16% | 8.00% | -3.83% | -1.47% | -10.38% | -32.88% |
|
DSM Firmenich N 24.04.2025 / 15:31:50 |
93.35 | -5.63% | 0.00% | 3.59% | 1.62% | -5.17% | -8.44% | 0.00% |
|
Wolters Kluw Br R 24.04.2025 / 15:31:45 |
151.53 | -6.31% | 16.51% | 1.08% | 4.86% | -13.41% | 8.39% | 55.58% |
|
Roy.Philips Br Rg 24.04.2025 / 15:31:47 |
21.66 | -11.72% | 2.78% | 3.24% | -9.32% | -19.45% | 12.23% | -19.93% |
|
Randstad Br 24.04.2025 / 15:31:46 |
34.76 | -11.81% | -36.85% | 5.38% | -17.14% | -16.72% | -23.92% | -32.10% |
|
InPost Br Rg 24.04.2025 / 15:31:33 |
14.540 | -12.07% | 15.62% | 3.49% | -1.09% | -8.87% | -4.97% | 147.43% |
|
IMCD Rg 24.04.2025 / 15:31:46 |
113.80 | -13.85% | -21.81% | -4.96% | -10.15% | -24.61% | -23.49% | -19.45% |
|
Kon.Vopak NV Br Rg 24.04.2025 / 15:30:21 |
37.30 | -14.15% | 20.57% | -3.87% | -8.62% | -13.18% | -2.13% | 31.75% |
|
ASML Hldg Br Rg 24.04.2025 / 15:31:52 |
584.45 | -14.66% | -15.01% | 3.73% | -8.92% | -17.51% | -29.90% | 1.44% |
|
CVC Cptl Rg 24.04.2025 / 15:31:24 |
15.690 | -24.24% | 0.00% | 3.16% | -18.35% | -30.51% | 0.00% | 0.00% |
|
Asm Int Rg 24.04.2025 / 15:31:48 |
413.20 | -27.78% | -13.88% | 4.98% | -6.47% | -24.43% | -28.95% | 27.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 24.04.2025 / 15:31:52 |
1'466.40 | -0.14% |
1'468.60 15:30 |
1'446.90 10:07 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
26'499 |
|
Aegon Rg 24.04.2025 / 15:31:48 |
5.639 | 0.66% |
5.660 15:23 |
5.582 09:00 |
6.544 19.02.25 |
4.799 07.04.25 |
2'440'457 |
|
Akzo Nobel Br Rg 24.04.2025 / 15:31:43 |
55.49 | 0.43% |
55.83 12:18 |
54.82 10:28 |
63.50 07.03.25 |
48.63 11.04.25 |
233'550 |
|
ArcelorMittal Rg 24.04.2025 / 15:31:47 |
25.36 | -0.90% |
25.53 09:00 |
25.14 10:49 |
32.18 06.03.25 |
20.53 07.04.25 |
508'920 |
|
Asm Int Rg 24.04.2025 / 15:31:48 |
413.20 | 2.10% |
414.50 15:29 |
404.10 09:39 |
637.40 16.01.25 |
335 07.04.25 |
57'835 |
|
ASML Hldg Br Rg 24.04.2025 / 15:31:52 |
584.45 | 0.87% |
586.90 15:28 |
571.20 10:07 |
752.90 22.01.25 |
508.5 07.04.25 |
220'148 |
|
ASR Rg 24.04.2025 / 15:31:43 |
53.77 | 0.45% |
54.06 13:10 |
53.58 09:46 |
54.39 26.03.25 |
44.86 08.01.25 |
152'735 |
|
Besi Br Rg 24.04.2025 / 15:31:48 |
93.50 | -0.12% |
94.30 09:01 |
90.52 10:15 |
152.70 07.01.25 |
79.86 09.04.25 |
246'320 |
|
CVC Cptl Rg 24.04.2025 / 15:31:24 |
15.690 | -0.57% |
15.880 09:02 |
15.610 09:52 |
23.55 06.02.25 |
13.095 07.04.25 |
242'517 |
|
DSM Firmenich N 24.04.2025 / 15:31:50 |
93.35 | 1.47% |
93.82 14:15 |
91.92 09:28 |
108.35 14.02.25 |
82.58 09.04.25 |
94'718 |
|
Heineken Br Rg 24.04.2025 / 15:31:38 |
77.86 | 0.62% |
78.18 12:51 |
77.46 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
117'231 |
|
Heineken Holding Br 24.04.2025 / 15:31:28 |
67.40 | 0.45% |
67.70 09:23 |
67.30 09:00 |
71.25 04.03.25 |
54.775 13.01.25 |
60'461 |
|
IMCD Rg 24.04.2025 / 15:31:46 |
113.80 | -7.27% |
118.20 11:19 |
112.15 15:11 |
155.40 13.02.25 |
109.3 07.04.25 |
268'888 |
|
ING Group Rg 24.04.2025 / 15:31:45 |
16.633 | -4.79% |
16.800 09:04 |
16.526 10:44 |
19.044 07.03.25 |
14.296 07.04.25 |
3'094'502 |
|
InPost Br Rg 24.04.2025 / 15:31:33 |
14.540 | 0.59% |
14.600 14:36 |
14.265 09:43 |
17.755 19.02.25 |
11.81 07.04.25 |
165'993 |
|
JDE Peet's Br Rg 24.04.2025 / 15:31:17 |
20.98 | 0.48% |
21.01 14:53 |
20.83 13:30 |
21.10 23.04.25 |
16.03 06.02.25 |
89'904 |
|
Kon Ah Del Br Rg 24.04.2025 / 15:31:30 |
35.81 | 0.34% |
35.94 15:23 |
35.64 14:06 |
35.94 24.04.25 |
31.42 06.01.25 |
766'598 |
|
Kon.Vopak NV Br Rg 24.04.2025 / 15:30:21 |
37.30 | 1.80% |
37.68 11:50 |
36.74 09:00 |
45.49 19.02.25 |
35.32 23.04.25 |
86'562 |
|
Koninkl KPN Br Rg 24.04.2025 / 15:31:42 |
4.020 | 0.06% |
4.057 10:39 |
3.991 09:02 |
4.083 17.04.25 |
3.446 18.02.25 |
5'519'718 |
|
Netherlands 25 24.04.2025 / 15:46:52 |
79.19 | -0.05% |
79.23 09:00 |
78.37 10:07 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
NN Group Rg 24.04.2025 / 15:31:52 |
52.45 | 0.59% |
52.71 14:53 |
52.12 09:00 |
52.71 24.04.25 |
40.47 15.01.25 |
298'953 |
|
Prosus Rg-N 24.04.2025 / 15:31:52 |
39.88 | -0.25% |
40.00 14:26 |
39.31 09:05 |
46.20 19.03.25 |
33.075 13.01.25 |
1'374'051 |
|
Randstad Br 24.04.2025 / 15:31:46 |
34.76 | -2.99% |
35.69 09:00 |
34.46 10:58 |
43.80 19.03.25 |
30.78 09.04.25 |
194'600 |
|
Roy.Philips Br Rg 24.04.2025 / 15:31:47 |
21.66 | 0.23% |
21.80 10:39 |
21.56 09:05 |
27.63 13.02.25 |
18.915 07.04.25 |
372'214 |
|
Univ Mu Gr Rg 24.04.2025 / 15:31:48 |
24.86 | 0.44% |
24.94 13:39 |
24.67 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
554'990 |