×
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
- 31.12.2025 - 17:30:01
- 90.46
- -0.30%
- -0.27
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 31.12.2025 / 13:55:00 |
1'372.60 | -0.81% | -11.20 | 1'375.00 | 1'375.00 | 0 | |
|
Aegon Rg 31.12.2025 / 13:55:00 |
6.620 | -0.60% | -0.04 | 6.640 | 6.640 | 0 | |
|
Akzo Nobel Br Rg 31.12.2025 / 13:55:00 |
59.24 | -0.35% | -0.21 | 58.10 | 59.28 | 0 | |
|
Allfunds Grp Rg 31.12.2025 / 13:55:00 |
8.048 | -0.83% | -0.07 | 8.045 | 8.045 | 0 | |
|
Arcadis Br Rg 31.12.2025 / 13:55:00 |
35.60 | -1.14% | -0.41 | 35.62 | 35.74 | 0 | |
|
ArcelorMittal Rg 31.12.2025 / 13:55:00 |
38.98 | -0.22% | -0.09 | 39.09 | 39.09 | 0 | |
|
Asm Int Rg 31.12.2025 / 13:55:00 |
517.80 | -0.58% | -3.00 | 517.60 | 517.60 | 0 | |
|
ASML Hldg Br Rg 31.12.2025 / 13:55:00 |
919.80 | 0.22% | 2.00 | 921.40 | 921.40 | 0 | |
|
ASR Rg 31.12.2025 / 13:55:00 |
60.74 | -0.13% | -0.08 | 60.62 | 60.62 | 0 | |
|
Besi Br Rg 31.12.2025 / 13:55:00 |
133.65 | 0.34% | 0.45 | 133.75 | 133.75 | 0 | |
|
CTP Br Rg 31.12.2025 / 13:55:00 |
17.770 | -0.28% | -0.05 | 17.740 | 17.900 | 0 | |
|
CVC Cptl Rg 31.12.2025 / 13:55:00 |
14.250 | -1.08% | -0.16 | 14.230 | 14.310 | 0 | |
|
DSM Firmenich N 31.12.2025 / 13:55:00 |
68.50 | -0.26% | -0.18 | 68.76 | 68.76 | 0 | |
|
Ferrovial Rg 31.12.2025 / 13:55:00 |
55.28 | -0.72% | -0.40 | 55.34 | 55.34 | 0 | |
|
Heineken Br Rg 31.12.2025 / 13:55:00 |
69.70 | -0.14% | -0.10 | 69.74 | 69.74 | 0 | |
|
Heineken Holding Br 31.12.2025 / 13:55:00 |
62.58 | -0.12% | -0.08 | 62.40 | 62.40 | 0 | |
|
IMCD Rg 31.12.2025 / 13:55:00 |
76.98 | -0.59% | -0.46 | 77.34 | 77.34 | 0 | |
|
ING Group Rg 31.12.2025 / 13:55:00 |
24.02 | -0.14% | -0.03 | 24.01 | 24.01 | 0 | |
|
InPost Br Rg 31.12.2025 / 13:55:00 |
10.435 | -0.14% | -0.02 | 10.420 | 10.460 | 0 | |
|
JDE Peet's Br Rg 31.12.2025 / 13:55:00 |
31.88 | 0.13% | 0.04 | 31.84 | 31.88 | 0 | |
|
Kon Ah Del Br Rg 31.12.2025 / 13:55:00 |
34.90 | -0.20% | -0.07 | 34.87 | 34.87 | 0 | |
|
Kon.Vopak NV Br Rg 31.12.2025 / 13:55:00 |
37.86 | 0.19% | 0.07 | 37.88 | 37.94 | 0 | |
|
Koninkl KPN Br Rg 31.12.2025 / 13:55:00 |
3.977 | -0.21% | -0.01 | 3.976 | 3.976 | 0 | |
|
Netherlands 25 31.12.2025 / 17:30:01 |
90.46 | -0.30% | -0.27 | 0 | |||
|
NN Group Rg 31.12.2025 / 13:55:00 |
65.60 | -0.36% | -0.24 | 65.74 | 65.74 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 31.12.2025 / 13:55:00 |
31.88 | 96.39% | 92.21% | 0.31% | 0.95% | 2.18% | 92.21% | 17.84% |
|
ArcelorMittal Rg 31.12.2025 / 13:55:00 |
38.98 | 74.33% | 74.71% | 1.64% | 5.92% | 10.58% | 74.71% | 58.96% |
|
ING Group Rg 31.12.2025 / 13:55:00 |
24.02 | 65.02% | 58.53% | 0.41% | 6.59% | 13.74% | 58.53% | 111.21% |
|
Allfunds Grp Rg 31.12.2025 / 13:55:00 |
8.048 | 63.24% | 60.30% | 1.80% | 2.78% | 23.24% | 60.30% | 24.37% |
|
NN Group Rg 31.12.2025 / 13:55:00 |
65.60 | 61.77% | 56.06% | -0.14% | 6.11% | 9.46% | 56.06% | 72.54% |
|
SBM Offshore Br 31.12.2025 / 13:55:00 |
24.50 | 52.17% | 44.25% | -0.08% | -0.53% | 12.64% | 44.25% | 67.27% |
|
Prosus Rg-N 31.12.2025 / 13:55:00 |
52.65 | 37.74% | 37.99% | 0.12% | 1.67% | -15.65% | 37.99% | 79.54% |
|
ASR Rg 31.12.2025 / 13:55:00 |
60.74 | 37.49% | 33.03% | 0.03% | 6.34% | 5.23% | 33.03% | 37.14% |
|
ASML Hldg Br Rg 31.12.2025 / 13:55:00 |
919.80 | 35.91% | 35.19% | 2.31% | -4.50% | 7.91% | 35.19% | 82.18% |
|
Ferrovial Rg 31.12.2025 / 13:55:00 |
55.28 | 35.49% | 36.47% | -0.32% | -3.02% | 5.82% | 36.47% | 127.36% |
|
CTP Br Rg 31.12.2025 / 13:55:00 |
17.770 | 19.42% | 19.76% | 0.40% | -0.06% | -6.47% | 19.76% | 62.00% |
|
Aegon Rg 31.12.2025 / 13:55:00 |
6.620 | 19.29% | 16.23% | 1.01% | -3.10% | -1.74% | 16.23% | 0.00% |
|
Koninkl KPN Br Rg 31.12.2025 / 13:55:00 |
3.977 | 16.21% | 13.53% | 0.21% | 0.80% | 0.70% | 13.53% | 37.89% |
|
Kon Ah Del Br Rg 31.12.2025 / 13:55:00 |
34.90 | 13.08% | 11.04% | 1.13% | -1.32% | -0.16% | 11.04% | 30.27% |
|
Heineken Holding Br 31.12.2025 / 13:55:00 |
62.58 | 10.30% | 8.53% | 1.09% | 1.83% | 7.29% | 8.53% | -13.05% |
|
Akzo Nobel Br Rg 31.12.2025 / 13:55:00 |
59.24 | 4.70% | 2.18% | 1.40% | 7.44% | -1.12% | 2.18% | -4.97% |
|
Heineken Br Rg 31.12.2025 / 13:55:00 |
69.70 | 3.25% | 1.87% | 1.40% | -0.03% | 5.83% | 1.87% | -20.57% |
|
Besi Br Rg 31.12.2025 / 13:55:00 |
133.65 | 1.99% | -0.67% | 1.21% | -1.57% | -7.99% | -0.67% | 135.50% |
|
Netherlands 25 31.12.2025 / 17:30:01 |
90.46 | 0.00% | 12.21% | 0.86% | 0.35% | -1.32% | 12.21% | 40.89% |
|
Adyen 31.12.2025 / 13:55:00 |
1'372.60 | -4.24% | -3.46% | 0.54% | 0.69% | -8.44% | -3.46% | 7.40% |
|
Roy.Philips Br Rg 31.12.2025 / 13:55:00 |
23.22 | -5.15% | -4.74% | 1.98% | -3.57% | -4.44% | -4.74% | 73.96% |
|
Asm Int Rg 31.12.2025 / 13:55:00 |
517.80 | -7.05% | -7.07% | 0.90% | 4.40% | -5.60% | -7.07% | 121.01% |
|
Kon.Vopak NV Br Rg 31.12.2025 / 13:55:00 |
37.86 | -7.33% | -11.46% | 1.07% | -1.87% | -2.02% | -11.46% | 36.08% |
|
Univ Mu Gr Rg 31.12.2025 / 13:55:00 |
22.16 | -9.13% | -10.19% | 0.43% | 3.38% | -7.53% | -10.19% | -1.73% |
|
Randstad Br 31.12.2025 / 13:55:00 |
32.32 | -17.26% | -19.94% | 3.59% | -2.65% | -14.09% | -19.94% | -42.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 31.12.2025 / 13:55:00 |
1'372.60 | -0.81% |
1'377.00 09:33 |
1'367.80 12:36 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
12'839 |
|
Aegon Rg 31.12.2025 / 13:55:00 |
6.620 | -0.60% |
6.664 09:01 |
6.604 11:32 |
6.986 21.08.25 |
4.799 07.04.25 |
242'470 |
|
Akzo Nobel Br Rg 31.12.2025 / 13:55:00 |
59.24 | -0.35% |
59.34 09:04 |
59.02 12:04 |
63.50 07.03.25 |
48.63 11.04.25 |
83'594 |
|
Allfunds Grp Rg 31.12.2025 / 13:55:00 |
8.048 | -0.83% |
8.090 10:05 |
8.025 12:25 |
8.250 27.11.25 |
4.244 07.04.25 |
89'303 |
|
Arcadis Br Rg 31.12.2025 / 13:55:00 |
35.60 | -1.14% |
35.92 09:30 |
35.56 13:46 |
59.40 06.01.25 |
34.54 21.11.25 |
36'139 |
|
ArcelorMittal Rg 31.12.2025 / 13:55:00 |
38.98 | -0.22% |
39.00 13:44 |
38.65 11:33 |
39.77 12.12.25 |
20.53 07.04.25 |
194'481 |
|
Asm Int Rg 31.12.2025 / 13:55:00 |
517.80 | -0.58% |
517.80 13:54 |
514.20 09:02 |
637.40 16.01.25 |
335 07.04.25 |
9'973 |
|
ASML Hldg Br Rg 31.12.2025 / 13:55:00 |
919.80 | 0.22% |
919.90 13:54 |
909.40 09:00 |
977.10 04.12.25 |
508.5 07.04.25 |
54'365 |
|
ASR Rg 31.12.2025 / 13:55:00 |
60.74 | -0.13% |
60.94 12:33 |
60.46 12:19 |
66.26 08.08.25 |
44.86 08.01.25 |
37'772 |
|
Besi Br Rg 31.12.2025 / 13:55:00 |
133.65 | 0.34% |
133.80 13:37 |
132.20 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
30'184 |
|
CTP Br Rg 31.12.2025 / 13:55:00 |
17.770 | -0.28% |
17.800 09:00 |
17.720 09:03 |
19.440 07.08.25 |
14.14 09.04.25 |
6'765 |
|
CVC Cptl Rg 31.12.2025 / 13:55:00 |
14.250 | -1.08% |
14.300 09:04 |
14.200 12:17 |
23.55 06.02.25 |
13.095 07.04.25 |
41'284 |
|
DSM Firmenich N 31.12.2025 / 13:55:00 |
68.50 | -0.26% |
68.62 09:22 |
68.18 11:21 |
108.35 14.02.25 |
65.6 11.12.25 |
92'991 |
|
Ferrovial Rg 31.12.2025 / 13:55:00 |
55.28 | -0.72% |
55.34 09:29 |
55.04 09:10 |
57.86 09.12.25 |
36.3 07.04.25 |
909'570 |
|
Heineken Br Rg 31.12.2025 / 13:55:00 |
69.70 | -0.14% |
69.73 13:25 |
69.38 09:38 |
82.78 26.02.25 |
63.58 15.01.25 |
169'649 |
|
Heineken Holding Br 31.12.2025 / 13:55:00 |
62.58 | -0.12% |
62.58 13:53 |
62.18 09:38 |
71.35 19.05.25 |
54.775 13.01.25 |
11'080 |
|
IMCD Rg 31.12.2025 / 13:55:00 |
76.98 | -0.59% |
77.44 09:00 |
76.66 11:06 |
155.40 13.02.25 |
73.52 11.12.25 |
24'676 |
|
ING Group Rg 31.12.2025 / 13:55:00 |
24.02 | -0.14% |
24.04 13:50 |
23.91 09:00 |
24.11 30.12.25 |
14.296 07.04.25 |
13'440'380 |
|
InPost Br Rg 31.12.2025 / 13:55:00 |
10.435 | -0.14% |
10.440 13:54 |
10.355 11:29 |
17.755 19.02.25 |
9.195 24.11.25 |
46'016 |
|
JDE Peet's Br Rg 31.12.2025 / 13:55:00 |
31.88 | 0.13% |
31.88 11:37 |
31.79 09:58 |
32.26 05.09.25 |
16.03 06.02.25 |
132'801 |
|
Kon Ah Del Br Rg 31.12.2025 / 13:55:00 |
34.90 | -0.20% |
35.04 09:00 |
34.82 12:52 |
38.76 07.05.25 |
31.42 06.01.25 |
174'192 |
|
Kon.Vopak NV Br Rg 31.12.2025 / 13:55:00 |
37.86 | 0.19% |
37.94 12:33 |
37.72 12:19 |
45.49 19.02.25 |
35.08 25.04.25 |
740'643 |
|
Koninkl KPN Br Rg 31.12.2025 / 13:55:00 |
3.977 | -0.21% |
3.994 09:00 |
3.974 11:50 |
4.267 12.09.25 |
3.446 18.02.25 |
3'009'954 |
|
Netherlands 25 31.12.2025 / 17:30:01 |
90.46 | -0.30% |
90.73 09:00 |
90.07 12:17 |
93.49 29.10.25 |
69.749 07.04.25 |
|
|
NN Group Rg 31.12.2025 / 13:55:00 |
65.60 | -0.36% |
66.07 09:00 |
65.47 12:20 |
66.07 31.12.25 |
40.47 15.01.25 |
67'069 |