×
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
- 19.02.2026 - 17:30:00
- 95.82
- -0.91%
- -0.88
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 19.02.2026 / 16:30:00 |
991.50 | 0.95% | 9.30 | 997.70 | 997.70 | 135'597 | |
|
Aegon Rg 19.02.2026 / 16:30:00 |
6.204 | -6.43% | -0.43 | 6.198 | 6.204 | 8'232'215 | |
|
Akzo Nobel Br Rg 19.02.2026 / 16:30:00 |
60.48 | -1.85% | -1.14 | 60.50 | 60.50 | 508'420 | |
|
Allfunds Grp Rg 19.02.2026 / 16:30:00 |
8.180 | -0.40% | -0.03 | 8.170 | 8.180 | 564'484 | |
|
Arcadis Br Rg 19.02.2026 / 16:30:00 |
31.52 | -10.30% | -3.62 | 31.82 | 31.82 | 1'335'810 | |
|
ArcelorMittal Rg 19.02.2026 / 16:30:00 |
54.38 | -2.61% | -1.46 | 54.48 | 54.48 | 1'019'075 | |
|
Asm Int Rg 19.02.2026 / 16:30:00 |
700.80 | -1.64% | -11.70 | 701.80 | 701.80 | 116'205 | |
|
ASML Hldg Br Rg 19.02.2026 / 16:30:00 |
1'235.50 | -0.59% | -7.30 | 1'238.20 | 1'238.20 | 408'405 | |
|
ASR Rg 19.02.2026 / 16:30:00 |
61.38 | -0.49% | -0.30 | 61.64 | 61.64 | 280'819 | |
|
Besi Br Rg 19.02.2026 / 16:30:00 |
172.65 | -8.26% | -15.55 | 173.00 | 173.00 | 481'841 | |
|
CTP Br Rg 19.02.2026 / 16:30:00 |
19.200 | -1.64% | -0.32 | 19.160 | 19.240 | 68'244 | |
|
CVC Cptl Rg 19.02.2026 / 16:30:00 |
12.470 | -3.11% | -0.40 | 12.450 | 12.450 | 1'037'180 | |
|
DSM Firmenich N 19.02.2026 / 16:30:00 |
60.94 | 0.71% | 0.43 | 60.68 | 60.68 | 422'534 | |
|
Ferrovial Rg 19.02.2026 / 16:30:00 |
60.80 | -2.36% | -1.47 | 60.90 | 60.90 | 539'038 | |
|
Heineken Br Rg 19.02.2026 / 16:30:00 |
76.80 | -0.18% | -0.14 | 76.90 | 76.90 | 374'121 | |
|
Heineken Holding Br 19.02.2026 / 16:30:00 |
70.70 | -0.67% | -0.48 | 70.65 | 70.90 | 152'366 | |
|
IMCD Rg 19.02.2026 / 16:30:00 |
83.80 | 0.89% | 0.74 | 83.68 | 84.04 | 287'895 | |
|
ING Group Rg 19.02.2026 / 16:30:00 |
24.53 | -1.28% | -0.32 | 24.60 | 24.60 | 2'841'011 | |
|
InPost Br Rg 19.02.2026 / 16:30:00 |
15.140 | -0.20% | -0.03 | 15.230 | 15.230 | 978'361 | |
|
JDE Peet's Br Rg 19.02.2026 / 16:30:00 |
31.70 | 0.13% | 0.04 | 31.70 | 31.70 | 64'315 | |
|
Kon Ah Del Br Rg 19.02.2026 / 16:30:00 |
39.87 | 0.82% | 0.33 | 40.00 | 40.00 | 1'375'494 | |
|
Kon.Vopak NV Br Rg 19.02.2026 / 16:30:00 |
45.42 | 1.45% | 0.65 | 45.28 | 45.46 | 47'851 | |
|
Koninkl KPN Br Rg 19.02.2026 / 16:30:00 |
4.652 | 1.06% | 0.05 | 4.645 | 4.645 | 5'841'857 | |
|
Netherlands 25 19.02.2026 / 17:30:00 |
95.82 | -0.91% | -0.88 | 0 | |||
|
NN Group Rg 19.02.2026 / 16:30:00 |
69.07 | 0.22% | 0.15 | 69.00 | 69.00 | 266'780 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
InPost Br Rg 19.02.2026 / 16:30:00 |
15.140 | 45.38% | -7.73% | -0.03% | 12.31% | 49.90% | -12.69% | 86.18% |
|
ArcelorMittal Rg 19.02.2026 / 16:30:00 |
54.38 | 43.25% | 149.73% | 3.58% | 17.10% | 48.21% | 102.27% | 97.59% |
|
Besi Br Rg 19.02.2026 / 16:30:00 |
172.65 | 40.82% | 40.34% | 2.14% | -1.71% | 32.65% | 47.31% | 175.79% |
|
Asm Int Rg 19.02.2026 / 16:30:00 |
700.80 | 37.60% | 27.14% | 4.07% | -2.18% | 48.13% | 23.82% | 120.55% |
|
ASML Hldg Br Rg 19.02.2026 / 16:30:00 |
1'235.50 | 35.12% | 83.06% | 4.96% | 4.93% | 37.58% | 74.11% | 103.64% |
|
SBM Offshore Br 19.02.2026 / 16:30:00 |
30.96 | 26.78% | 83.03% | 3.61% | 1.88% | 25.14% | 49.28% | 110.36% |
|
Kon.Vopak NV Br Rg 19.02.2026 / 16:30:00 |
45.42 | 18.25% | 4.90% | 4.56% | 11.93% | 17.00% | 14.24% | 51.10% |
|
Koninkl KPN Br Rg 19.02.2026 / 16:30:00 |
4.652 | 15.76% | 31.14% | -0.68% | 20.52% | 16.68% | 33.85% | 41.63% |
|
Roy.Philips Br Rg 19.02.2026 / 16:30:00 |
26.26 | 14.34% | 8.46% | -1.56% | 3.61% | 8.11% | 9.26% | 75.03% |
|
Heineken Holding Br 19.02.2026 / 16:30:00 |
70.70 | 13.74% | 23.30% | -1.87% | 15.15% | 15.57% | 4.90% | -9.10% |
|
Kon Ah Del Br Rg 19.02.2026 / 16:30:00 |
39.87 | 13.31% | 25.56% | 1.79% | 21.06% | 11.95% | 19.16% | 32.97% |
|
Ferrovial Rg 19.02.2026 / 16:30:00 |
60.80 | 12.64% | 52.62% | -1.84% | 5.85% | 7.69% | 41.53% | 135.07% |
|
Heineken Br Rg 19.02.2026 / 16:30:00 |
76.80 | 10.39% | 12.29% | -4.07% | 13.01% | 10.31% | -0.44% | -19.57% |
|
CTP Br Rg 19.02.2026 / 16:30:00 |
19.200 | 9.85% | 31.18% | 0.42% | 4.58% | 5.26% | 17.94% | 43.74% |
|
IMCD Rg 19.02.2026 / 16:30:00 |
83.80 | 7.90% | -41.69% | -8.51% | 8.21% | 5.92% | -42.97% | -45.28% |
|
Netherlands 25 19.02.2026 / 17:30:00 |
95.82 | 5.93% | 19.59% | 1.30% | -1.13% | 7.28% | 9.09% | 32.57% |
|
NN Group Rg 19.02.2026 / 16:30:00 |
69.07 | 5.06% | 63.36% | -1.50% | 5.90% | 10.37% | 45.87% | 69.71% |
|
Akzo Nobel Br Rg 19.02.2026 / 16:30:00 |
60.48 | 4.02% | 5.91% | 0.70% | 0.97% | 8.86% | 5.49% | -11.90% |
|
ING Group Rg 19.02.2026 / 16:30:00 |
24.53 | 3.43% | 63.76% | 0.05% | 0.03% | 9.07% | 49.28% | 88.05% |
|
Allfunds Grp Rg 19.02.2026 / 16:30:00 |
8.180 | 2.05% | 62.22% | 1.84% | -1.09% | 0.25% | 68.35% | 5.22% |
|
ASR Rg 19.02.2026 / 16:30:00 |
61.38 | 1.55% | 34.91% | 1.19% | 1.44% | 5.05% | 25.93% | 43.08% |
|
Aegon Rg 19.02.2026 / 16:30:00 |
6.204 | 0.15% | 15.71% | -3.09% | -5.94% | -10.79% | 5.55% | 0.00% |
|
JDE Peet's Br Rg 19.02.2026 / 16:30:00 |
31.70 | -0.69% | 91.13% | 0.03% | 0.22% | 0.51% | 86.80% | 14.30% |
|
Arcadis Br Rg 19.02.2026 / 16:30:00 |
31.52 | -1.29% | -40.19% | -12.74% | -16.92% | -16.21% | -37.52% | -16.53% |
|
CVC Cptl Rg 19.02.2026 / 16:30:00 |
12.470 | -9.68% | -38.21% | -4.08% | -18.55% | -12.24% | -45.77% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 19.02.2026 / 16:30:00 |
991.50 | 0.95% |
1'017.20 12:56 |
984.20 08:00 |
1'485.00 08.01.26 |
890.6 13.02.26 |
135'597 |
|
Aegon Rg 19.02.2026 / 16:30:00 |
6.204 | -6.43% |
6.381 08:17 |
6.200 08:05 |
6.913 06.01.26 |
6.2 19.02.26 |
8'232'215 |
|
Akzo Nobel Br Rg 19.02.2026 / 16:30:00 |
60.48 | -1.85% |
61.88 08:05 |
60.44 16:29 |
61.88 18.02.26 |
54.56 03.02.26 |
508'420 |
|
Allfunds Grp Rg 19.02.2026 / 16:30:00 |
8.180 | -0.40% |
8.220 08:09 |
8.165 15:47 |
8.325 20.01.26 |
7.745 08.01.26 |
564'484 |
|
Arcadis Br Rg 19.02.2026 / 16:30:00 |
31.52 | -10.30% |
31.70 16:27 |
27.90 08:06 |
39.72 10.02.26 |
27.9 19.02.26 |
1'335'810 |
|
ArcelorMittal Rg 19.02.2026 / 16:30:00 |
54.38 | -2.61% |
55.36 08:30 |
54.12 14:42 |
56.74 11.02.26 |
38.78 02.01.26 |
1'019'075 |
|
Asm Int Rg 19.02.2026 / 16:30:00 |
700.80 | -1.64% |
712.10 08:25 |
685.00 08:00 |
759.30 28.01.26 |
523.6 02.01.26 |
116'205 |
|
ASML Hldg Br Rg 19.02.2026 / 16:30:00 |
1'235.50 | -0.59% |
1'246.40 08:00 |
1'215.40 14:46 |
1'309.40 28.01.26 |
919.3 02.01.26 |
408'405 |
|
ASR Rg 19.02.2026 / 16:30:00 |
61.38 | -0.49% |
62.48 08:11 |
61.36 16:28 |
63.04 03.02.26 |
59.28 07.01.26 |
280'819 |
|
Besi Br Rg 19.02.2026 / 16:30:00 |
172.65 | -8.26% |
181.55 08:00 |
171.55 16:05 |
189.10 18.02.26 |
136.4 02.01.26 |
481'841 |
|
CTP Br Rg 19.02.2026 / 16:30:00 |
19.200 | -1.64% |
19.400 08:07 |
19.080 10:59 |
19.570 18.02.26 |
17.56 05.01.26 |
68'244 |
|
CVC Cptl Rg 19.02.2026 / 16:30:00 |
12.470 | -3.11% |
13.020 08:07 |
12.285 15:47 |
15.590 12.01.26 |
12.285 19.02.26 |
1'037'180 |
|
DSM Firmenich N 19.02.2026 / 16:30:00 |
60.94 | 0.71% |
61.85 08:05 |
60.46 08:54 |
71.48 09.02.26 |
59.34 18.02.26 |
422'534 |
|
Ferrovial Rg 19.02.2026 / 16:30:00 |
60.80 | -2.36% |
61.72 08:52 |
60.58 14:24 |
62.94 12.02.26 |
54.98 02.01.26 |
539'038 |
|
Heineken Br Rg 19.02.2026 / 16:30:00 |
76.80 | -0.18% |
77.18 14:31 |
76.08 08:29 |
80.24 12.02.26 |
65.74 12.01.26 |
374'121 |
|
Heineken Holding Br 19.02.2026 / 16:30:00 |
70.70 | -0.67% |
71.15 14:31 |
70.30 08:34 |
72.33 12.02.26 |
59.15 12.01.26 |
152'366 |
|
IMCD Rg 19.02.2026 / 16:30:00 |
83.80 | 0.89% |
89.36 08:01 |
83.46 14:32 |
95.00 12.02.26 |
71.56 20.01.26 |
287'895 |
|
ING Group Rg 19.02.2026 / 16:30:00 |
24.53 | -1.28% |
24.94 08:00 |
24.47 14:42 |
26.45 04.02.26 |
23.5975 13.02.26 |
2'841'011 |
|
InPost Br Rg 19.02.2026 / 16:30:00 |
15.140 | -0.20% |
15.210 08:05 |
15.110 08:32 |
15.350 12.02.26 |
10.33 02.01.26 |
978'361 |
|
JDE Peet's Br Rg 19.02.2026 / 16:30:00 |
31.70 | 0.13% |
31.72 08:00 |
31.66 09:22 |
31.96 15.01.26 |
31.6 19.01.26 |
64'315 |
|
Kon Ah Del Br Rg 19.02.2026 / 16:30:00 |
39.87 | 0.82% |
40.11 14:05 |
39.50 12:02 |
40.11 19.02.26 |
32.12 27.01.26 |
1'375'494 |
|
Kon.Vopak NV Br Rg 19.02.2026 / 16:30:00 |
45.42 | 1.45% |
45.48 08:46 |
44.78 08:01 |
45.48 19.02.26 |
37.91 02.01.26 |
47'851 |
|
Koninkl KPN Br Rg 19.02.2026 / 16:30:00 |
4.652 | 1.06% |
4.688 15:43 |
4.582 08:02 |
4.710 17.02.26 |
3.752 15.01.26 |
5'841'857 |
|
Netherlands 25 19.02.2026 / 17:30:00 |
95.82 | -0.91% |
96.81 09:00 |
95.65 15:46 |
98.46 28.01.26 |
90.4521 02.01.26 |
|
|
NN Group Rg 19.02.2026 / 16:30:00 |
69.07 | 0.22% |
70.06 08:31 |
69.00 16:14 |
72.70 12.02.26 |
64.06 21.01.26 |
266'780 |