×
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 - 17:30:04
- 86.31
- 1.66%
- 1.41
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 15.09.2025 / 17:30:00 |
1'350.30 | 0.16% | 2.20 | 1'349.00 | 1'349.00 | 38'603 | |
|
Aegon Rg 15.09.2025 / 17:30:00 |
6.733 | 1.48% | 0.10 | 6.726 | 6.738 | 3'347'557 | |
|
Akzo Nobel Br Rg 15.09.2025 / 17:30:00 |
61.90 | 1.34% | 0.82 | 61.88 | 62.06 | 416'137 | |
|
ArcelorMittal Rg 15.09.2025 / 17:30:00 |
29.59 | 0.07% | 0.02 | 29.58 | 29.58 | 525'253 | |
|
Asm Int Rg 15.09.2025 / 17:30:00 |
449.90 | 6.25% | 26.45 | 450.00 | 450.00 | 173'978 | |
|
ASML Hldg Br Rg 15.09.2025 / 17:30:00 |
729.30 | 5.81% | 40.05 | 729.40 | 729.40 | 429'837 | |
|
ASR Rg 15.09.2025 / 17:30:00 |
58.62 | 0.17% | 0.10 | 58.68 | 58.68 | 202'374 | |
|
Besi Br Rg 15.09.2025 / 17:30:00 |
118.25 | 6.48% | 7.20 | 118.20 | 118.30 | 255'053 | |
|
CTP Br Rg 15.09.2025 / 17:30:00 |
17.760 | -2.52% | -0.46 | 17.440 | 18.120 | 59'471 | |
|
CVC Cptl Rg 15.09.2025 / 17:30:00 |
15.310 | -0.36% | -0.06 | 15.250 | 15.320 | 282'876 | |
|
DSM Firmenich N 15.09.2025 / 17:30:00 |
79.40 | -1.34% | -1.08 | 79.38 | 79.60 | 191'190 | |
|
Heineken Br Rg 15.09.2025 / 17:30:00 |
66.33 | 0.52% | 0.34 | 66.32 | 66.32 | 299'351 | |
|
Heineken Holding Br 15.09.2025 / 17:30:00 |
58.85 | 0.26% | 0.15 | 58.70 | 58.95 | 237'113 | |
|
IMCD Rg 15.09.2025 / 17:30:00 |
91.42 | 0.09% | 0.08 | 90.96 | 90.96 | 123'890 | |
|
ING Group Rg 15.09.2025 / 17:30:00 |
21.91 | 1.47% | 0.32 | 21.90 | 21.90 | 3'173'865 | |
|
InPost Br Rg 15.09.2025 / 17:30:00 |
10.840 | -1.54% | -0.17 | 10.820 | 10.850 | 363'484 | |
|
JDE Peet's Br Rg 15.09.2025 / 17:30:00 |
31.20 | -0.06% | -0.02 | 31.20 | 31.26 | 897'436 | |
|
Kon Ah Del Br Rg 15.09.2025 / 17:30:00 |
34.20 | -0.25% | -0.09 | 34.14 | 34.14 | 1'008'649 | |
|
Koninkl KPN Br Rg 15.09.2025 / 17:30:00 |
4.235 | -0.49% | -0.02 | 4.234 | 4.224 | 4'258'785 | |
|
Netherlands 25 15.09.2025 / 17:30:04 |
86.31 | 1.66% | 1.41 | 0 | |||
|
NN Group Rg 15.09.2025 / 17:30:00 |
59.28 | 0.27% | 0.16 | 59.26 | 59.30 | 135'227 | |
|
Prosus Rg-N 15.09.2025 / 17:30:00 |
55.45 | 1.50% | 0.82 | 55.60 | 55.60 | 1'455'718 | |
|
Randstad Br 15.09.2025 / 17:30:00 |
36.79 | 0.63% | 0.23 | 36.78 | 36.81 | 121'088 | |
|
Roy.Philips Br Rg 15.09.2025 / 17:30:00 |
23.98 | -0.15% | -0.04 | 24.00 | 24.00 | 387'541 | |
|
Univ Mu Gr Rg 15.09.2025 / 17:30:00 |
24.68 | 0.33% | 0.08 | 24.77 | 24.77 | 825'683 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 15.09.2025 / 17:30:00 |
31.20 | 88.47% | 27.95% | 0.06% | 18.72% | 31.31% | 52.20% | 0.77% |
|
ING Group Rg 15.09.2025 / 17:30:00 |
21.91 | 42.33% | 59.66% | 4.57% | 3.67% | 23.12% | 34.61% | 126.74% |
|
Prosus Rg-N 15.09.2025 / 17:30:00 |
55.45 | 41.99% | 102.45% | 4.63% | 4.60% | 16.26% | 71.78% | 96.75% |
|
NN Group Rg 15.09.2025 / 17:30:00 |
59.28 | 40.13% | 65.37% | 2.12% | -1.72% | 6.60% | 32.83% | 41.23% |
|
ArcelorMittal Rg 15.09.2025 / 17:30:00 |
29.59 | 32.25% | 15.17% | 1.41% | 1.67% | 13.11% | 44.20% | 24.82% |
|
ASR Rg 15.09.2025 / 17:30:00 |
58.62 | 28.00% | 37.18% | 1.61% | -3.68% | 6.33% | 35.01% | 36.44% |
|
CTP Br Rg 15.09.2025 / 17:30:00 |
17.760 | 22.45% | 19.08% | -2.90% | -4.31% | 3.86% | 7.38% | 39.51% |
|
Koninkl KPN Br Rg 15.09.2025 / 17:30:00 |
4.235 | 21.25% | 36.50% | 2.27% | 5.61% | 1.49% | 13.34% | 34.73% |
|
Aegon Rg 15.09.2025 / 17:30:00 |
6.733 | 15.79% | 0.00% | 3.87% | 5.60% | 16.37% | 24.06% | 0.00% |
|
Kon Ah Del Br Rg 15.09.2025 / 17:30:00 |
34.20 | 8.88% | 31.79% | -1.16% | -0.73% | -5.13% | 10.36% | 20.57% |
|
Netherlands 25 15.09.2025 / 17:30:04 |
86.31 | 6.74% | 14.60% | 2.58% | 2.79% | 2.03% | 6.10% | 29.88% |
|
Akzo Nobel Br Rg 15.09.2025 / 17:30:00 |
61.90 | 4.98% | -18.36% | 0.10% | 9.93% | 7.13% | 7.63% | -5.48% |
|
Heineken Holding Br 15.09.2025 / 17:30:00 |
58.85 | 1.69% | -23.37% | -0.47% | -2.08% | -9.70% | -13.87% | -20.41% |
|
ASML Hldg Br Rg 15.09.2025 / 17:30:00 |
729.30 | 1.52% | 1.11% | 7.74% | 14.28% | 8.95% | 1.46% | 37.91% |
|
Univ Mu Gr Rg 15.09.2025 / 17:30:00 |
24.68 | -0.12% | -4.69% | 0.24% | -0.44% | -8.63% | 5.52% | 23.56% |
|
Roy.Philips Br Rg 15.09.2025 / 17:30:00 |
23.98 | -1.90% | 14.22% | 1.14% | 1.80% | 22.93% | -13.63% | 37.09% |
|
Heineken Br Rg 15.09.2025 / 17:30:00 |
66.33 | -3.69% | -28.22% | -1.03% | -3.22% | -11.94% | -19.22% | -29.75% |
|
Adyen 15.09.2025 / 17:30:00 |
1'350.30 | -5.95% | 15.56% | -2.94% | -5.86% | -12.61% | 5.81% | -11.11% |
|
Randstad Br 15.09.2025 / 17:30:00 |
36.79 | -10.02% | -35.57% | -3.74% | -8.62% | 0.89% | -13.48% | -25.77% |
|
Besi Br Rg 15.09.2025 / 17:30:00 |
118.25 | -17.19% | -18.56% | 6.68% | 0.72% | -5.85% | 6.20% | 115.97% |
|
DSM Firmenich N 15.09.2025 / 17:30:00 |
79.40 | -17.45% | -12.52% | -3.59% | -4.13% | -15.60% | -34.03% | 0.00% |
|
Asm Int Rg 15.09.2025 / 17:30:00 |
449.90 | -24.44% | -9.89% | 6.61% | 9.81% | -13.60% | -20.57% | 48.29% |
|
CVC Cptl Rg 15.09.2025 / 17:30:00 |
15.310 | -26.24% | 0.00% | 1.53% | -13.28% | -0.78% | -22.19% | 0.00% |
|
Wolters Kluw Br R 15.09.2025 / 17:30:00 |
110.63 | -30.12% | -13.09% | 0.07% | -2.10% | -22.33% | -29.53% | 8.75% |
|
InPost Br Rg 15.09.2025 / 17:30:00 |
10.840 | -33.03% | -11.94% | -7.82% | -18.65% | -21.34% | -36.35% | 68.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 15.09.2025 / 17:30:00 |
1'350.30 | 0.16% |
1'373.40 10:19 |
1'348.80 17:02 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
38'603 |
|
Aegon Rg 15.09.2025 / 17:30:00 |
6.733 | 1.48% |
6.771 12:46 |
6.673 09:31 |
6.986 21.08.25 |
4.799 07.04.25 |
3'347'557 |
|
Akzo Nobel Br Rg 15.09.2025 / 17:30:00 |
61.90 | 1.34% |
62.26 10:19 |
61.30 09:00 |
63.50 07.03.25 |
48.63 11.04.25 |
416'137 |
|
ArcelorMittal Rg 15.09.2025 / 17:30:00 |
29.59 | 0.07% |
29.77 16:29 |
29.34 15:36 |
32.18 06.03.25 |
20.53 07.04.25 |
525'253 |
|
Asm Int Rg 15.09.2025 / 17:30:00 |
449.90 | 6.25% |
450.05 17:26 |
424.70 10:02 |
637.40 16.01.25 |
335 07.04.25 |
173'978 |
|
ASML Hldg Br Rg 15.09.2025 / 17:30:00 |
729.30 | 5.81% |
731.85 16:32 |
689.00 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
429'837 |
|
ASR Rg 15.09.2025 / 17:30:00 |
58.62 | 0.17% |
59.00 13:54 |
58.58 09:15 |
66.26 08.08.25 |
44.86 08.01.25 |
202'374 |
|
Besi Br Rg 15.09.2025 / 17:30:00 |
118.25 | 6.48% |
118.95 17:12 |
112.75 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
255'053 |
|
CTP Br Rg 15.09.2025 / 17:30:00 |
17.760 | -2.52% |
17.920 12:25 |
17.620 16:01 |
19.440 07.08.25 |
14.14 09.04.25 |
59'471 |
|
CVC Cptl Rg 15.09.2025 / 17:30:00 |
15.310 | -0.36% |
15.330 17:22 |
15.105 09:17 |
23.55 06.02.25 |
13.095 07.04.25 |
282'876 |
|
DSM Firmenich N 15.09.2025 / 17:30:00 |
79.40 | -1.34% |
80.98 10:25 |
79.28 17:24 |
108.35 14.02.25 |
79.28 15.09.25 |
191'190 |
|
Heineken Br Rg 15.09.2025 / 17:30:00 |
66.33 | 0.52% |
67.16 10:05 |
65.84 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
299'351 |
|
Heineken Holding Br 15.09.2025 / 17:30:00 |
58.85 | 0.26% |
59.60 10:05 |
58.60 17:07 |
71.35 19.05.25 |
54.775 13.01.25 |
237'113 |
|
IMCD Rg 15.09.2025 / 17:30:00 |
91.42 | 0.09% |
92.66 10:20 |
91.12 15:49 |
155.40 13.02.25 |
90.2 11.09.25 |
123'890 |
|
ING Group Rg 15.09.2025 / 17:30:00 |
21.91 | 1.47% |
21.99 15:12 |
21.70 09:01 |
21.99 15.09.25 |
14.296 07.04.25 |
3'173'865 |
|
InPost Br Rg 15.09.2025 / 17:30:00 |
10.840 | -1.54% |
11.190 09:35 |
10.840 17:27 |
17.755 19.02.25 |
10.5 03.09.25 |
363'484 |
|
JDE Peet's Br Rg 15.09.2025 / 17:30:00 |
31.20 | -0.06% |
31.26 13:05 |
31.20 09:06 |
32.26 05.09.25 |
16.03 06.02.25 |
897'436 |
|
Kon Ah Del Br Rg 15.09.2025 / 17:30:00 |
34.20 | -0.25% |
34.44 13:05 |
34.01 16:06 |
38.76 07.05.25 |
31.42 06.01.25 |
1'008'649 |
|
Koninkl KPN Br Rg 15.09.2025 / 17:30:00 |
4.235 | -0.49% |
4.266 13:05 |
4.226 17:03 |
4.267 12.09.25 |
3.446 18.02.25 |
4'258'785 |
|
Netherlands 25 15.09.2025 / 17:30:04 |
86.31 | 1.66% |
86.40 16:33 |
84.89 09:00 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
NN Group Rg 15.09.2025 / 17:30:00 |
59.28 | 0.27% |
59.52 09:00 |
59.16 09:45 |
63.58 08.08.25 |
40.47 15.01.25 |
135'227 |
|
Prosus Rg-N 15.09.2025 / 17:30:00 |
55.45 | 1.50% |
55.50 17:28 |
54.31 09:01 |
55.50 15.09.25 |
33.075 13.01.25 |
1'455'718 |
|
Randstad Br 15.09.2025 / 17:30:00 |
36.79 | 0.63% |
37.40 10:28 |
36.63 09:05 |
44.32 28.07.25 |
30.78 09.04.25 |
121'088 |
|
Roy.Philips Br Rg 15.09.2025 / 17:30:00 |
23.98 | -0.15% |
24.18 10:38 |
23.95 16:09 |
27.63 13.02.25 |
18.915 07.04.25 |
387'541 |
|
Univ Mu Gr Rg 15.09.2025 / 17:30:00 |
24.68 | 0.33% |
24.80 10:20 |
24.53 09:40 |
29.19 18.02.25 |
22.5 07.04.25 |
825'683 |