×
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
- 18.05.2026 - 17:30:01
- 94.00
- -0.46%
- -0.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 18.05.2026 / 17:30:00 |
905.90 | 1.90% | 16.85 | 909.30 | 909.30 | 0 | |
|
Aegon Rg 18.05.2026 / 17:30:00 |
7.334 | 1.21% | 0.09 | 7.346 | 7.346 | 0 | |
|
Akzo Nobel Br Rg 18.05.2026 / 17:30:00 |
49.65 | 1.64% | 0.80 | 49.63 | 49.63 | 0 | |
|
Allfunds Grp Rg 18.05.2026 / 17:30:00 |
8.525 | 1.01% | 0.09 | 8.495 | 8.495 | 0 | |
|
ArcelorMittal Rg 18.05.2026 / 17:30:00 |
52.17 | -0.02% | -0.01 | 52.60 | 52.60 | 0 | |
|
Asm Int Rg 18.05.2026 / 17:30:00 |
842.60 | -2.42% | -20.90 | 844.60 | 844.60 | 0 | |
|
ASML Hldg Br Rg 18.05.2026 / 17:30:00 |
1'259.40 | -3.41% | -44.40 | 1'264.40 | 1'264.40 | 0 | |
|
ASR Rg 18.05.2026 / 17:30:00 |
67.46 | 0.03% | 0.02 | 67.54 | 67.54 | 0 | |
|
Besi Br Rg 18.05.2026 / 17:30:00 |
255.90 | -2.22% | -5.80 | 255.80 | 255.80 | 0 | |
|
CSG Br Rg-144A 18.05.2026 / 17:30:00 |
16.212 | -0.04% | -0.01 | 16.372 | 16.372 | 0 | |
|
CTP Br Rg 18.05.2026 / 17:30:00 |
15.920 | -0.13% | -0.02 | 15.620 | 15.960 | 0 | |
|
CVC Cptl Rg 18.05.2026 / 17:30:00 |
12.940 | -0.77% | -0.10 | 12.950 | 12.950 | 0 | |
|
DSM Firmenich N 18.05.2026 / 17:30:00 |
67.42 | 2.03% | 1.34 | 67.18 | 67.18 | 0 | |
|
Ferrovial Rg 18.05.2026 / 17:30:00 |
57.08 | -1.45% | -0.84 | 57.30 | 57.30 | 0 | |
|
Heineken Br Rg 18.05.2026 / 17:30:00 |
66.12 | 0.05% | 0.03 | 66.34 | 66.34 | 0 | |
|
Heineken Holding Br 18.05.2026 / 17:30:00 |
60.60 | 0.66% | 0.40 | 60.75 | 60.75 | 0 | |
|
ING Group Rg 18.05.2026 / 17:30:00 |
25.18 | -0.59% | -0.15 | 25.29 | 25.29 | 0 | |
|
InPost Br Rg 18.05.2026 / 17:30:00 |
15.240 | 0.03% | 0.01 | 15.240 | 15.240 | 0 | |
|
Kon Ah Del Br Rg 18.05.2026 / 17:30:00 |
37.68 | 2.42% | 0.89 | 37.63 | 37.63 | 0 | |
|
Kon.Vopak NV Br Rg 18.05.2026 / 17:30:00 |
45.86 | -0.09% | -0.04 | 45.86 | 45.86 | 0 | |
|
Koninkl KPN Br Rg 18.05.2026 / 17:30:00 |
4.620 | 0.51% | 0.02 | 4.640 | 4.640 | 0 | |
|
Magnum Ice Br Rg 18.05.2026 / 17:30:00 |
13.630 | -3.53% | -0.50 | 13.602 | 13.602 | 0 | |
|
Netherlands 25 18.05.2026 / 17:30:01 |
94.00 | -0.46% | -0.43 | 0 | |||
|
NN Group Rg 18.05.2026 / 17:30:00 |
75.84 | 0.11% | 0.08 | 75.96 | 75.96 | 0 | |
|
Prosus Rg-N 18.05.2026 / 17:30:00 |
39.19 | 0.10% | 0.04 | 39.29 | 39.29 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Besi Br Rg 18.05.2026 / 17:30:00 |
255.90 | 95.81% | 95.15% | -2.05% | 12.43% | 36.72% | 131.69% | 202.96% |
|
Asm Int Rg 18.05.2026 / 17:30:00 |
842.60 | 66.76% | 54.09% | -5.41% | 7.78% | 18.58% | 76.39% | 155.36% |
|
InPost Br Rg 18.05.2026 / 17:30:00 |
15.240 | 46.00% | -7.33% | -0.23% | 0.16% | 0.53% | 0.66% | 48.49% |
|
SBM Offshore Br 18.05.2026 / 17:30:00 |
35.82 | 45.76% | 110.43% | -0.47% | 4.07% | 15.25% | 88.43% | 167.29% |
|
ASML Hldg Br Rg 18.05.2026 / 17:30:00 |
1'259.40 | 41.75% | 92.05% | -3.69% | 1.21% | 0.78% | 90.62% | 118.91% |
|
ArcelorMittal Rg 18.05.2026 / 17:30:00 |
52.17 | 33.86% | 133.36% | -1.02% | -1.27% | -7.40% | 89.61% | 113.72% |
|
Kon.Vopak NV Br Rg 18.05.2026 / 17:30:00 |
45.86 | 21.24% | 7.54% | 2.50% | 8.21% | 6.45% | 18.99% | 34.09% |
|
Koninkl KPN Br Rg 18.05.2026 / 17:30:00 |
4.620 | 15.58% | 30.94% | 0.62% | -0.48% | -1.64% | 12.10% | 38.68% |
|
NN Group Rg 18.05.2026 / 17:30:00 |
75.84 | 15.49% | 79.57% | -0.29% | 3.65% | 8.31% | 40.11% | 122.63% |
|
ASR Rg 18.05.2026 / 17:30:00 |
67.46 | 11.03% | 47.51% | 1.64% | 6.14% | 8.21% | 17.32% | 69.66% |
|
Aegon Rg 18.05.2026 / 17:30:00 |
7.334 | 9.46% | 26.46% | 1.89% | 6.96% | 16.01% | 18.48% | 0.00% |
|
ING Group Rg 18.05.2026 / 17:30:00 |
25.18 | 5.43% | 66.92% | -2.03% | 2.61% | 0.56% | 32.26% | 117.05% |
|
Kon Ah Del Br Rg 18.05.2026 / 17:30:00 |
37.68 | 5.43% | 16.83% | 2.00% | -8.68% | -8.41% | 1.02% | 18.56% |
|
Allfunds Grp Rg 18.05.2026 / 17:30:00 |
8.525 | 4.88% | 66.72% | 1.31% | -1.84% | 4.03% | 61.31% | 42.81% |
|
Ferrovial Rg 18.05.2026 / 17:30:00 |
57.08 | 4.78% | 41.96% | -4.48% | -5.56% | -7.16% | 25.92% | 100.42% |
|
Magnum Ice Br Rg 18.05.2026 / 17:30:00 |
13.630 | 4.55% | 0.00% | 8.61% | 12.73% | 1.02% | 0.00% | 0.00% |
|
Netherlands 25 18.05.2026 / 17:30:01 |
94.00 | 3.91% | 16.78% | -1.42% | -1.74% | -2.69% | 8.61% | 34.28% |
|
DSM Firmenich N 18.05.2026 / 17:30:00 |
67.42 | -3.53% | -32.22% | 3.68% | 3.12% | 11.31% | -30.95% | -43.13% |
|
Heineken Holding Br 18.05.2026 / 17:30:00 |
60.60 | -3.80% | 4.29% | 1.25% | -4.57% | -16.24% | -14.23% | -31.20% |
|
Heineken Br Rg 18.05.2026 / 17:30:00 |
66.12 | -5.18% | -3.55% | 2.10% | -4.23% | -15.17% | -16.00% | -36.94% |
|
Roy.Philips Br Rg 18.05.2026 / 17:30:00 |
22.28 | -6.29% | -11.11% | -3.05% | -10.41% | -15.51% | 4.58% | 13.82% |
|
Univ Mu Gr Rg 18.05.2026 / 17:30:00 |
20.78 | -7.65% | -16.93% | 5.60% | 2.24% | 8.88% | -23.63% | 10.59% |
|
CVC Cptl Rg 18.05.2026 / 17:30:00 |
12.940 | -8.49% | -37.40% | -2.56% | 0.39% | 8.65% | -22.10% | 0.00% |
|
CTP Br Rg 18.05.2026 / 17:30:00 |
15.920 | -10.30% | 7.12% | -1.36% | -2.33% | -16.43% | -4.67% | 34.18% |
|
Akzo Nobel Br Rg 18.05.2026 / 17:30:00 |
49.65 | -17.55% | -16.05% | -1.85% | -6.54% | -17.06% | -16.79% | -35.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 18.05.2026 / 17:30:00 |
905.90 | 1.90% |
918.10 16:20 |
876.30 09:22 |
1'485.00 08.01.26 |
824.5 02.04.26 |
37'691 |
|
Aegon Rg 18.05.2026 / 17:30:00 |
7.334 | 1.21% |
7.386 16:25 |
7.212 09:14 |
7.386 18.05.26 |
5.772 23.03.26 |
1'749'588 |
|
Akzo Nobel Br Rg 18.05.2026 / 17:30:00 |
49.65 | 1.64% |
50.14 16:56 |
48.02 09:11 |
61.88 18.02.26 |
46.18 23.03.26 |
246'533 |
|
Allfunds Grp Rg 18.05.2026 / 17:30:00 |
8.525 | 1.01% |
8.540 16:55 |
8.420 09:03 |
8.845 22.04.26 |
7.745 08.01.26 |
300'820 |
|
ArcelorMittal Rg 18.05.2026 / 17:30:00 |
52.17 | -0.02% |
53.25 15:56 |
51.28 09:00 |
57.42 25.02.26 |
38.78 02.01.26 |
1'393'691 |
|
Asm Int Rg 18.05.2026 / 17:30:00 |
842.60 | -2.42% |
872.30 15:01 |
838.00 09:08 |
906.00 07.05.26 |
523.6 02.01.26 |
88'042 |
|
ASML Hldg Br Rg 18.05.2026 / 17:30:00 |
1'259.40 | -3.41% |
1'313.40 15:26 |
1'259.40 17:29 |
1'371.60 14.05.26 |
919.3 02.01.26 |
320'847 |
|
ASR Rg 18.05.2026 / 17:30:00 |
67.46 | 0.03% |
67.85 16:26 |
66.84 09:16 |
68.12 15.05.26 |
55.94 23.03.26 |
214'338 |
|
Besi Br Rg 18.05.2026 / 17:30:00 |
255.90 | -2.22% |
266.80 15:26 |
254.80 16:34 |
268.45 14.05.26 |
136.4 02.01.26 |
162'025 |
|
CSG Br Rg-144A 18.05.2026 / 17:30:00 |
16.212 | -0.04% |
16.866 13:41 |
15.230 15:28 |
35.70 26.01.26 |
13.472 04.05.26 |
2'695'533 |
|
CTP Br Rg 18.05.2026 / 17:30:00 |
15.920 | -0.13% |
16.020 16:10 |
15.660 09:11 |
19.640 25.02.26 |
13.9 30.03.26 |
44'996 |
|
CVC Cptl Rg 18.05.2026 / 17:30:00 |
12.940 | -0.77% |
13.190 16:19 |
12.690 13:07 |
15.590 12.01.26 |
10.5 23.03.26 |
575'492 |
|
DSM Firmenich N 18.05.2026 / 17:30:00 |
67.42 | 2.03% |
67.77 17:00 |
65.11 09:35 |
71.48 09.02.26 |
55.28 12.03.26 |
528'101 |
|
Ferrovial Rg 18.05.2026 / 17:30:00 |
57.08 | -1.45% |
57.64 15:00 |
56.10 09:12 |
63.55 27.02.26 |
51.7 23.03.26 |
530'575 |
|
Heineken Br Rg 18.05.2026 / 17:30:00 |
66.12 | 0.05% |
66.45 16:37 |
65.16 10:32 |
80.24 12.02.26 |
63.9 12.05.26 |
492'123 |
|
Heineken Holding Br 18.05.2026 / 17:30:00 |
60.60 | 0.66% |
60.88 16:02 |
59.75 10:32 |
73.70 27.02.26 |
58.75 30.04.26 |
58'678 |
|
ING Group Rg 18.05.2026 / 17:30:00 |
25.18 | -0.59% |
25.46 15:53 |
25.02 13:10 |
26.45 04.02.26 |
20.98 23.03.26 |
3'603'706 |
|
InPost Br Rg 18.05.2026 / 17:30:00 |
15.240 | 0.03% |
15.260 15:26 |
15.210 13:10 |
15.350 12.02.26 |
10.33 02.01.26 |
561'450 |
|
Kon Ah Del Br Rg 18.05.2026 / 17:30:00 |
37.68 | 2.42% |
37.73 17:01 |
36.65 09:00 |
42.54 17.03.26 |
32.12 27.01.26 |
1'236'574 |
|
Kon.Vopak NV Br Rg 18.05.2026 / 17:30:00 |
45.86 | -0.09% |
46.08 16:07 |
45.56 11:32 |
48.62 20.03.26 |
37.91 02.01.26 |
65'544 |
|
Koninkl KPN Br Rg 18.05.2026 / 17:30:00 |
4.620 | 0.51% |
4.625 17:19 |
4.555 09:16 |
4.909 16.03.26 |
3.752 15.01.26 |
5'151'732 |
|
Magnum Ice Br Rg 18.05.2026 / 17:30:00 |
13.630 | -3.53% |
14.184 09:01 |
13.538 17:19 |
16.488 11.02.26 |
11.021 28.04.26 |
1'481'935 |
|
Netherlands 25 18.05.2026 / 17:30:01 |
94.00 | -0.46% |
94.94 14:47 |
93.38 09:10 |
98.46 28.01.26 |
85.1673 23.03.26 |
|
|
NN Group Rg 18.05.2026 / 17:30:00 |
75.84 | 0.11% |
76.36 15:58 |
75.16 09:14 |
76.36 15.05.26 |
63.24 23.03.26 |
154'903 |
|
Prosus Rg-N 18.05.2026 / 17:30:00 |
39.19 | 0.10% |
39.52 16:20 |
38.54 09:00 |
56.17 14.01.26 |
37.37 12.05.26 |
1'357'071 |