×
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
- 30.05.2025 - 17:30:02
- 85.94
- -0.49%
- -0.42
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 30.05.2025 / 17:30:00 |
1'687.40 | 0.24% | 4.10 | 1'689.60 | 1'689.60 | 0 | |
|
Aegon Rg 30.05.2025 / 17:30:00 |
6.312 | 0.73% | 0.05 | 6.306 | 6.306 | 0 | |
|
Akzo Nobel Br Rg 30.05.2025 / 17:30:00 |
60.07 | 0.86% | 0.51 | 59.96 | 59.96 | 0 | |
|
ArcelorMittal Rg 30.05.2025 / 17:30:00 |
26.71 | -0.56% | -0.15 | 26.72 | 26.72 | 0 | |
|
Asm Int Rg 30.05.2025 / 17:30:00 |
481.20 | -3.37% | -16.80 | 479.60 | 479.60 | 0 | |
|
ASML Hldg Br Rg 30.05.2025 / 17:30:00 |
655.60 | -1.59% | -10.60 | 653.90 | 653.90 | 0 | |
|
ASR Rg 30.05.2025 / 17:30:00 |
56.24 | 0.00% | 0.00 | 56.48 | 56.48 | 0 | |
|
Besi Br Rg 30.05.2025 / 17:30:00 |
106.83 | -3.63% | -4.03 | 106.55 | 106.55 | 0 | |
|
CVC Cptl Rg 30.05.2025 / 17:30:00 |
16.590 | 0.94% | 0.16 | 16.370 | 16.370 | 0 | |
|
DSM Firmenich N 30.05.2025 / 17:30:00 |
98.08 | 0.22% | 0.22 | 98.02 | 98.02 | 0 | |
|
Heineken Br Rg 30.05.2025 / 17:30:00 |
78.33 | 0.99% | 0.77 | 78.42 | 78.42 | 0 | |
|
Heineken Holding Br 30.05.2025 / 17:30:00 |
68.50 | 0.66% | 0.45 | 68.60 | 68.60 | 0 | |
|
IMCD Rg 30.05.2025 / 17:30:00 |
119.48 | -0.52% | -0.63 | 119.50 | 119.50 | 0 | |
|
ING Group Rg 30.05.2025 / 17:30:00 |
18.674 | 0.23% | 0.04 | 18.680 | 18.680 | 0 | |
|
InPost Br Rg 30.05.2025 / 17:30:00 |
14.550 | -1.76% | -0.26 | 14.480 | 14.480 | 0 | |
|
JDE Peet's Br Rg 30.05.2025 / 17:30:00 |
23.79 | 2.19% | 0.51 | 24.22 | 24.22 | 0 | |
|
Kon Ah Del Br Rg 30.05.2025 / 17:30:00 |
37.06 | 0.27% | 0.10 | 37.18 | 37.18 | 0 | |
|
Kon.Vopak NV Br Rg 30.05.2025 / 17:30:00 |
40.39 | 0.17% | 0.07 | 40.36 | 40.40 | 0 | |
|
Koninkl KPN Br Rg 30.05.2025 / 17:30:00 |
4.155 | 0.37% | 0.02 | 4.138 | 4.138 | 0 | |
|
Netherlands 25 30.05.2025 / 17:30:02 |
85.94 | -0.49% | -0.42 | 0 | |||
|
NN Group Rg 30.05.2025 / 17:30:00 |
55.47 | 1.26% | 0.69 | 55.42 | 55.42 | 0 | |
|
Prosus Rg-N 30.05.2025 / 17:30:00 |
44.90 | -1.92% | -0.88 | 45.20 | 45.20 | 0 | |
|
Randstad Br 30.05.2025 / 17:30:00 |
37.14 | -0.05% | -0.02 | 36.96 | 36.96 | 0 | |
|
Roy.Philips Br Rg 30.05.2025 / 17:30:00 |
20.21 | -0.76% | -0.16 | 20.25 | 20.25 | 0 | |
|
Univ Mu Gr Rg 30.05.2025 / 17:30:00 |
28.15 | 0.52% | 0.15 | 28.16 | 28.16 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 30.05.2025 / 17:30:00 |
23.79 | 40.54% | -4.59% | 2.90% | 10.86% | 29.50% | 11.17% | -14.97% |
|
NN Group Rg 30.05.2025 / 17:30:00 |
55.47 | 29.84% | 53.23% | 3.72% | 2.19% | 15.27% | 29.45% | 17.13% |
|
ASR Rg 30.05.2025 / 17:30:00 |
56.24 | 23.01% | 31.83% | 1.11% | 0.86% | 11.34% | 25.82% | 29.76% |
|
ING Group Rg 30.05.2025 / 17:30:00 |
18.674 | 22.81% | 37.75% | 0.86% | 2.39% | -1.26% | 14.46% | 82.85% |
|
ArcelorMittal Rg 30.05.2025 / 17:30:00 |
26.71 | 20.13% | 4.62% | 1.21% | -1.46% | -12.97% | 10.78% | -11.78% |
|
Prosus Rg-N 30.05.2025 / 17:30:00 |
44.90 | 18.99% | 69.65% | -0.48% | 3.98% | 1.26% | 35.48% | 117.53% |
|
Koninkl KPN Br Rg 30.05.2025 / 17:30:00 |
4.155 | 17.93% | 32.76% | 0.17% | 2.87% | 12.09% | 19.67% | 22.54% |
|
Heineken Holding Br 30.05.2025 / 17:30:00 |
68.50 | 17.89% | -11.16% | 2.32% | -0.98% | -2.66% | -8.91% | -6.52% |
|
Adyen 30.05.2025 / 17:30:00 |
1'687.40 | 17.43% | 44.29% | 6.37% | 14.80% | 6.01% | 42.81% | 10.95% |
|
Kon Ah Del Br Rg 30.05.2025 / 17:30:00 |
37.06 | 17.37% | 42.07% | -1.44% | 2.57% | 8.44% | 29.76% | 43.56% |
|
Univ Mu Gr Rg 30.05.2025 / 17:30:00 |
28.15 | 13.68% | 8.49% | 1.06% | 8.65% | 1.46% | -0.90% | 34.23% |
|
Heineken Br Rg 30.05.2025 / 17:30:00 |
78.33 | 13.19% | -15.64% | 2.66% | -0.97% | -3.70% | -14.90% | -16.30% |
|
Aegon Rg 30.05.2025 / 17:30:00 |
6.312 | 9.35% | 0.00% | 3.48% | 8.72% | 8.60% | 0.00% | 0.00% |
|
Netherlands 25 30.05.2025 / 17:30:02 |
85.94 | 6.28% | 16.58% | 1.31% | 4.20% | 0.84% | 1.65% | 29.46% |
|
Akzo Nobel Br Rg 30.05.2025 / 17:30:00 |
60.07 | 2.37% | -20.40% | 0.86% | 4.72% | -2.28% | -6.02% | -27.92% |
|
DSM Firmenich N 30.05.2025 / 17:30:00 |
98.08 | 0.38% | 6.37% | 0.97% | 3.00% | 2.74% | -6.90% | 0.00% |
|
ASML Hldg Br Rg 30.05.2025 / 17:30:00 |
655.60 | -1.87% | -2.27% | 2.12% | 7.67% | -1.74% | -24.72% | 23.07% |
|
Wolters Kluw Br R 30.05.2025 / 17:30:00 |
156.05 | -2.16% | 21.68% | -2.95% | -0.26% | 10.36% | 6.87% | 68.10% |
|
Kon.Vopak NV Br Rg 30.05.2025 / 17:30:00 |
40.39 | -5.53% | 32.68% | 2.72% | 9.34% | 1.13% | 6.85% | 52.67% |
|
Randstad Br 30.05.2025 / 17:30:00 |
37.14 | -8.54% | -34.51% | 1.81% | 3.45% | -11.74% | -23.20% | -29.30% |
|
InPost Br Rg 30.05.2025 / 17:30:00 |
14.550 | -9.91% | 18.46% | 0.62% | -3.39% | -10.68% | -12.45% | 131.55% |
|
Asm Int Rg 30.05.2025 / 17:30:00 |
481.20 | -11.13% | 5.97% | 2.84% | 8.50% | 6.87% | -25.11% | 73.64% |
|
IMCD Rg 30.05.2025 / 17:30:00 |
119.48 | -15.69% | -23.48% | 0.74% | 0.40% | -12.82% | -14.60% | -14.34% |
|
Roy.Philips Br Rg 30.05.2025 / 17:30:00 |
20.21 | -16.81% | -3.14% | 1.00% | -10.99% | -20.12% | -18.74% | -10.18% |
|
Besi Br Rg 30.05.2025 / 17:30:00 |
106.83 | -17.34% | -18.70% | 1.69% | 7.21% | 5.56% | -20.55% | 98.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 30.05.2025 / 17:30:00 |
1'687.40 | 0.24% |
1'701.00 10:10 |
1'668.60 14:27 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
103'848 |
|
Aegon Rg 30.05.2025 / 17:30:00 |
6.312 | 0.73% |
6.350 16:19 |
6.267 09:00 |
6.544 19.02.25 |
4.799 07.04.25 |
3'729'381 |
|
Akzo Nobel Br Rg 30.05.2025 / 17:30:00 |
60.07 | 0.86% |
60.46 10:48 |
59.45 09:10 |
63.50 07.03.25 |
48.63 11.04.25 |
368'252 |
|
ArcelorMittal Rg 30.05.2025 / 17:30:00 |
26.71 | -0.56% |
27.01 14:04 |
26.60 09:04 |
32.18 06.03.25 |
20.53 07.04.25 |
773'424 |
|
Asm Int Rg 30.05.2025 / 17:30:00 |
481.20 | -3.37% |
491.70 09:48 |
479.40 15:52 |
637.40 16.01.25 |
335 07.04.25 |
83'187 |
|
ASML Hldg Br Rg 30.05.2025 / 17:30:00 |
655.60 | -1.59% |
663.40 10:20 |
653.10 15:38 |
752.90 22.01.25 |
508.5 07.04.25 |
550'501 |
|
ASR Rg 30.05.2025 / 17:30:00 |
56.24 | 0.00% |
56.70 10:04 |
56.18 17:25 |
58.37 22.05.25 |
44.86 08.01.25 |
468'606 |
|
Besi Br Rg 30.05.2025 / 17:30:00 |
106.83 | -3.63% |
110.10 10:13 |
106.45 17:17 |
152.70 07.01.25 |
79.86 09.04.25 |
143'550 |
|
CVC Cptl Rg 30.05.2025 / 17:30:00 |
16.590 | 0.94% |
16.910 11:38 |
16.340 09:00 |
23.55 06.02.25 |
13.095 07.04.25 |
282'729 |
|
DSM Firmenich N 30.05.2025 / 17:30:00 |
98.08 | 0.22% |
99.28 10:01 |
98.02 17:22 |
108.35 14.02.25 |
82.58 09.04.25 |
207'882 |
|
Heineken Br Rg 30.05.2025 / 17:30:00 |
78.33 | 0.99% |
78.86 15:57 |
77.88 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
895'241 |
|
Heineken Holding Br 30.05.2025 / 17:30:00 |
68.50 | 0.66% |
68.75 15:43 |
68.08 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
401'583 |
|
IMCD Rg 30.05.2025 / 17:30:00 |
119.48 | -0.52% |
120.95 10:10 |
119.40 17:19 |
155.40 13.02.25 |
109.3 07.04.25 |
43'981 |
|
ING Group Rg 30.05.2025 / 17:30:00 |
18.674 | 0.23% |
18.785 11:59 |
18.588 14:17 |
19.310 20.05.25 |
14.296 07.04.25 |
4'416'944 |
|
InPost Br Rg 30.05.2025 / 17:30:00 |
14.550 | -1.76% |
14.820 10:14 |
14.510 15:44 |
17.755 19.02.25 |
11.81 07.04.25 |
893'323 |
|
JDE Peet's Br Rg 30.05.2025 / 17:30:00 |
23.79 | 2.19% |
23.94 15:46 |
23.38 09:02 |
23.94 30.05.25 |
16.03 06.02.25 |
677'671 |
|
Kon Ah Del Br Rg 30.05.2025 / 17:30:00 |
37.06 | 0.27% |
37.29 15:46 |
36.96 09:01 |
38.76 07.05.25 |
31.42 06.01.25 |
1'382'699 |
|
Kon.Vopak NV Br Rg 30.05.2025 / 17:30:00 |
40.39 | 0.17% |
40.68 13:31 |
40.30 15:50 |
45.49 19.02.25 |
35.08 25.04.25 |
43'282 |
|
Koninkl KPN Br Rg 30.05.2025 / 17:30:00 |
4.155 | 0.37% |
4.178 15:36 |
4.145 09:02 |
4.184 22.05.25 |
3.446 18.02.25 |
13'445'900 |
|
Netherlands 25 30.05.2025 / 17:30:02 |
85.94 | -0.49% |
86.49 10:21 |
85.84 09:10 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
NN Group Rg 30.05.2025 / 17:30:00 |
55.47 | 1.26% |
55.86 10:11 |
55.00 09:10 |
55.89 16.05.25 |
40.47 15.01.25 |
783'623 |
|
Prosus Rg-N 30.05.2025 / 17:30:00 |
44.90 | -1.92% |
45.38 14:04 |
44.87 09:00 |
47.52 14.05.25 |
33.075 13.01.25 |
3'969'855 |
|
Randstad Br 30.05.2025 / 17:30:00 |
37.14 | -0.05% |
37.45 13:25 |
36.82 09:13 |
43.80 19.03.25 |
30.78 09.04.25 |
146'529 |
|
Roy.Philips Br Rg 30.05.2025 / 17:30:00 |
20.21 | -0.76% |
20.32 13:10 |
20.08 15:35 |
27.63 13.02.25 |
18.915 07.04.25 |
2'318'531 |
|
Univ Mu Gr Rg 30.05.2025 / 17:30:00 |
28.15 | 0.52% |
28.17 17:29 |
27.72 10:35 |
29.19 18.02.25 |
22.5 07.04.25 |
5'167'941 |