×

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
  • 14.04.2025 - 14:22:06
  • 76.04
  • 2.42%
  • 1.79
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Adyen
14.04.2025 / 14:07:03
1'380.40 3.62% 48.20 1'380.20 1'380.80 34'929
Aegon Rg
14.04.2025 / 14:07:04
5.352 4.49% 0.23 5.352 5.354 1'618'143
Akzo Nobel Br Rg
14.04.2025 / 14:03:23
50.70 2.38% 1.18 50.72 50.76 110'073
ArcelorMittal Rg
14.04.2025 / 14:06:36
23.57 1.92% 0.45 23.57 23.58 474'206
Asm Int Rg
14.04.2025 / 14:07:03
384.60 2.33% 8.75 384.30 384.50 28'168
ASML Hldg Br Rg
14.04.2025 / 14:07:03
593.70 2.98% 17.20 593.60 593.70 178'435
ASR Rg
14.04.2025 / 14:06:37
51.82 2.13% 1.08 51.82 51.86 93'030
Besi Br Rg
14.04.2025 / 14:07:02
86.36 3.90% 3.24 86.34 86.40 176'211
CVC Cptl Rg
14.04.2025 / 14:06:20
15.020 1.45% 0.22 15.010 15.030 225'375
DSM Firmenich N
14.04.2025 / 14:06:35
87.66 1.11% 0.96 87.64 87.68 88'024
Heineken Br Rg
14.04.2025 / 14:06:51
74.68 1.00% 0.74 74.66 74.70 247'870
Heineken Holding Br
14.04.2025 / 14:06:04
64.53 0.98% 0.63 64.50 64.55 25'954
IMCD Rg
14.04.2025 / 14:06:58
119.20 1.53% 1.80 119.15 119.25 31'534
ING Group Rg
14.04.2025 / 14:07:01
16.168 2.25% 0.36 16.166 16.172 2'348'782
InPost Br Rg
14.04.2025 / 14:04:53
13.190 2.25% 0.29 13.150 13.180 51'219
JDE Peet's Br Rg
14.04.2025 / 14:02:53
20.33 2.16% 0.43 20.32 20.34 97'119
Kon Ah Del Br Rg
14.04.2025 / 14:06:48
33.47 1.27% 0.42 33.46 33.47 802'486
Kon.Vopak NV Br Rg
14.04.2025 / 14:03:27
37.44 1.13% 0.42 37.42 37.48 65'973
Koninkl KPN Br Rg
14.04.2025 / 14:06:37
3.972 1.03% 0.04 3.972 3.973 3'026'911
Netherlands 25
14.04.2025 / 14:22:07
76.05 2.43% 1.80 0
NN Group Rg
14.04.2025 / 14:06:59
49.08 2.48% 1.19 49.06 49.09 147'633
Prosus Rg-N
14.04.2025 / 14:07:02
37.33 3.89% 1.40 37.33 37.34 1'228'037
Randstad Br
14.04.2025 / 14:06:57
33.94 3.07% 1.01 33.94 33.97 67'356
Roy.Philips Br Rg
14.04.2025 / 14:06:13
20.91 2.50% 0.51 20.89 20.91 295'039
Univ Mu Gr Rg
14.04.2025 / 14:07:02
23.37 0.41% 0.10 23.36 23.37 424'618
76.05
2.43%
1'380.40
3.62%
5.352
4.49%
50.70
2.38%
23.57
1.92%
384.60
2.33%
593.70
2.98%
51.82
2.13%
86.36
3.90%
15.020
1.45%
87.66
1.11%
74.68
1.00%
64.53
0.98%
119.20
1.53%
16.168
2.25%
13.190
2.25%
20.33
2.16%
33.47
1.27%
37.44
1.13%
3.972
1.03%
49.08
2.48%
37.33
3.89%
33.94
3.07%
20.91
2.50%
23.37
0.41%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
JDE Peet's Br Rg
14.04.2025 / 14:02:53
20.33 20.13% -18.44% 2.73% 9.95% 17.55% 5.28% -26.08%
NN Group Rg
14.04.2025 / 14:06:59
49.08 13.51% 33.96% 9.21% -1.51% 13.17% 13.14% 4.57%
Koninkl KPN Br Rg
14.04.2025 / 14:06:37
3.972 11.99% 26.07% 3.69% 4.87% 10.50% 17.40% 16.89%
ASR Rg
14.04.2025 / 14:06:37
51.82 10.98% 18.94% 9.35% -1.56% 9.66% 14.72% 15.50%
Heineken Holding Br
14.04.2025 / 14:06:04
64.53 10.70% -16.58% 1.81% -6.21% 12.71% -11.31% -10.88%
Heineken Br Rg
14.04.2025 / 14:06:51
74.68 7.91% -19.58% 3.51% -5.28% 12.33% -14.93% -16.38%
Kon Ah Del Br Rg
14.04.2025 / 14:06:48
33.47 4.95% 27.04% 2.37% -2.06% -2.22% 24.84% 7.25%
ING Group Rg
14.04.2025 / 14:07:01
16.168 4.22% 16.90% 6.13% -12.67% 0.77% 7.44% 67.20%
ArcelorMittal Rg
14.04.2025 / 14:06:36
23.57 3.42% -9.93% 8.87% -19.83% 1.07% -7.31% -19.28%
Univ Mu Gr Rg
14.04.2025 / 14:07:02
23.37 -5.52% -9.84% 2.50% -9.42% -5.52% -14.49% -1.13%
Netherlands 25
14.04.2025 / 14:22:07
76.05 -5.95% 0.22% 6.51% -9.60% -9.77% -8.27% 6.94%
Prosus Rg-N
14.04.2025 / 14:07:02
37.33 -6.61% 33.16% 1.19% -15.58% 5.92% 27.73% 61.78%
Adyen
14.04.2025 / 14:07:03
1'380.40 -7.06% 14.20% 14.21% -8.53% -7.78% -4.48% -18.15%
Wolters Kluw Br R
14.04.2025 / 14:06:57
146.85 -10.06% 11.85% 7.39% 2.80% -14.76% 2.98% 45.43%
Aegon Rg
14.04.2025 / 14:07:04
5.352 -10.61% 0.00% 7.37% -10.68% -14.72% 0.00% 0.00%
DSM Firmenich N
14.04.2025 / 14:06:35
87.66 -11.07% -5.76% 3.90% -8.90% -11.60% -12.95% 0.00%
Kon.Vopak NV Br Rg
14.04.2025 / 14:03:27
37.44 -13.26% 21.82% 2.63% -6.45% -16.45% 2.35% 30.77%
Akzo Nobel Br Rg
14.04.2025 / 14:03:23
50.70 -14.88% -33.81% -0.55% -17.48% -15.64% -23.11% -35.64%
ASML Hldg Br Rg
14.04.2025 / 14:07:03
593.70 -15.08% -15.43% 11.34% -10.22% -20.64% -34.82% 4.38%
Roy.Philips Br Rg
14.04.2025 / 14:06:13
20.91 -16.67% -2.97% 4.71% -14.91% -17.43% 7.90% -24.38%
IMCD Rg
14.04.2025 / 14:06:58
119.20 -17.59% -25.20% 4.24% -7.70% -17.51% -23.62% -20.49%
Randstad Br
14.04.2025 / 14:06:57
33.94 -18.95% -41.96% 4.79% -20.52% -18.20% -30.06% -35.28%
InPost Br Rg
14.04.2025 / 14:04:53
13.190 -21.53% 3.18% 8.03% -8.72% -18.73% -16.91% 144.69%
CVC Cptl Rg
14.04.2025 / 14:06:20
15.020 -28.92% 0.00% 7.29% -21.07% -29.33% 0.00% 0.00%
Asm Int Rg
14.04.2025 / 14:07:03
384.60 -32.93% -20.02% 10.20% -15.05% -38.15% -36.24% 30.03%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Adyen
14.04.2025 / 14:07:03
1'380.40 3.62% 1'383.50
14:05
1'345.20
11:51
1'868.80
17.02.25
1146.4
07.04.25
34'929
Aegon Rg
14.04.2025 / 14:07:04
5.352 4.49% 5.376
11:17
5.257
09:09
6.544
19.02.25
4.799
07.04.25
1'618'143
Akzo Nobel Br Rg
14.04.2025 / 14:03:23
50.70 2.38% 51.20
09:04
50.45
09:24
63.50
07.03.25
48.63
11.04.25
110'073
ArcelorMittal Rg
14.04.2025 / 14:06:36
23.57 1.92% 23.83
09:00
23.46
09:17
32.18
06.03.25
20.53
07.04.25
474'206
Asm Int Rg
14.04.2025 / 14:07:03
384.60 2.33% 392.70
09:00
382.80
11:48
637.40
16.01.25
335
07.04.25
28'168
ASML Hldg Br Rg
14.04.2025 / 14:07:03
593.70 2.98% 600.70
09:03
591.50
11:46
752.90
22.01.25
508.5
07.04.25
178'435
ASR Rg
14.04.2025 / 14:06:37
51.82 2.13% 52.14
09:05
51.48
09:36
54.39
26.03.25
44.86
08.01.25
93'030
Besi Br Rg
14.04.2025 / 14:07:02
86.36 3.90% 87.46
09:03
85.70
11:48
152.70
07.01.25
79.86
09.04.25
176'211
CVC Cptl Rg
14.04.2025 / 14:06:20
15.020 1.45% 15.410
09:03
14.980
13:54
23.55
06.02.25
13.095
07.04.25
225'375
DSM Firmenich N
14.04.2025 / 14:06:35
87.66 1.11% 88.84
09:03
87.58
14:02
108.35
14.02.25
82.58
09.04.25
88'024
Heineken Br Rg
14.04.2025 / 14:06:51
74.68 1.00% 75.11
11:07
74.24
09:00
82.78
26.02.25
63.58
15.01.25
247'870
Heineken Holding Br
14.04.2025 / 14:06:04
64.53 0.98% 64.95
09:00
64.43
09:19
71.25
04.03.25
54.775
13.01.25
25'954
IMCD Rg
14.04.2025 / 14:06:58
119.20 1.53% 119.60
09:52
118.43
11:27
155.40
13.02.25
109.3
07.04.25
31'534
ING Group Rg
14.04.2025 / 14:07:01
16.168 2.25% 16.336
09:52
16.086
13:17
19.044
07.03.25
14.296
07.04.25
2'348'782
InPost Br Rg
14.04.2025 / 14:04:53
13.190 2.25% 13.240
12:38
13.070
10:15
17.755
19.02.25
11.81
07.04.25
51'219
JDE Peet's Br Rg
14.04.2025 / 14:02:53
20.33 2.16% 20.48
11:37
20.16
09:01
21.04
04.04.25
16.03
06.02.25
97'119
Kon Ah Del Br Rg
14.04.2025 / 14:06:48
33.47 1.27% 33.69
11:15
33.23
09:02
35.90
11.02.25
31.42
06.01.25
802'486
Kon.Vopak NV Br Rg
14.04.2025 / 14:03:27
37.44 1.13% 37.56
09:00
37.18
10:13
45.49
19.02.25
35.4
07.04.25
65'973
Koninkl KPN Br Rg
14.04.2025 / 14:06:37
3.972 1.03% 3.981
11:24
3.945
09:14
4.073
04.04.25
3.446
18.02.25
3'026'911
Netherlands 25
14.04.2025 / 14:22:07
76.05 2.43% 76.21
09:04
74.24
09:00
90.12
18.02.25
69.749
07.04.25
NN Group Rg
14.04.2025 / 14:06:59
49.08 2.48% 49.15
12:38
48.51
09:11
52.40
26.03.25
40.47
15.01.25
147'633
Prosus Rg-N
14.04.2025 / 14:07:02
37.33 3.89% 37.43
12:46
36.65
09:11
46.20
19.03.25
33.075
13.01.25
1'228'037
Randstad Br
14.04.2025 / 14:06:57
33.94 3.07% 34.09
11:08
33.70
09:13
43.80
19.03.25
30.78
09.04.25
67'356
Roy.Philips Br Rg
14.04.2025 / 14:06:13
20.91 2.50% 20.99
11:12
20.50
09:00
27.63
13.02.25
18.915
07.04.25
295'039
Univ Mu Gr Rg
14.04.2025 / 14:07:02
23.37 0.41% 23.58
09:00
23.22
11:50
29.19
18.02.25
22.5
07.04.25
424'618

Handel

Kurs 76.04
Vortag 74.24
+/-% 2.42%
+/- 1.795
Eröffnung 74.24
Tageshoch 76.21
Tagestief 74.24

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA22L5
Valor 35581594
Symbol BNL25P

Hoch / Tief

76.04
Intraday
74.24
09:00
76.21
09:04
76.04
YTD
69.75
07.04.25
90.12
18.02.25
76.04
1 Jahr
69.75
08.04.25
90.12
19.02.25

Performance

Intraday 2.42%
1 Monat -9.61%
3 Monate -9.78%
YTD -5.96%
1 Jahr -8.28%
3 Jahre 6.94%