×
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
- 18.09.2025 - 16:07:56
- 87.81
- 2.15%
- 1.85
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 18.09.2025 / 15:52:54 |
1'389.70 | 1.23% | 16.90 | 1'389.40 | 1'390.00 | 21'662 | |
|
Aegon Rg 18.09.2025 / 15:52:40 |
6.565 | 0.20% | 0.01 | 6.564 | 6.566 | 1'148'294 | |
|
Akzo Nobel Br Rg 18.09.2025 / 15:52:46 |
61.32 | 0.29% | 0.18 | 61.32 | 61.34 | 109'261 | |
|
ArcelorMittal Rg 18.09.2025 / 15:52:04 |
29.70 | 1.96% | 0.57 | 29.69 | 29.71 | 568'665 | |
|
Asm Int Rg 18.09.2025 / 15:52:55 |
494.40 | 7.92% | 36.30 | 494.30 | 494.50 | 148'326 | |
|
ASML Hldg Br Rg 18.09.2025 / 15:52:56 |
785.40 | 6.64% | 48.90 | 785.40 | 785.60 | 590'950 | |
|
ASR Rg 18.09.2025 / 15:52:53 |
57.24 | -0.17% | -0.10 | 57.22 | 57.24 | 202'306 | |
|
Besi Br Rg 18.09.2025 / 15:52:53 |
121.60 | 5.60% | 6.45 | 121.55 | 121.65 | 262'701 | |
|
CTP Br Rg 18.09.2025 / 15:48:03 |
17.650 | -0.62% | -0.11 | 17.620 | 17.660 | 54'603 | |
|
CVC Cptl Rg 18.09.2025 / 15:52:57 |
15.290 | 1.80% | 0.27 | 15.280 | 15.300 | 179'014 | |
|
DSM Firmenich N 18.09.2025 / 15:52:57 |
75.02 | -1.70% | -1.30 | 75.00 | 75.02 | 364'064 | |
|
Heineken Br Rg 18.09.2025 / 15:52:46 |
65.86 | -0.33% | -0.22 | 65.84 | 65.88 | 162'201 | |
|
Heineken Holding Br 18.09.2025 / 15:51:08 |
58.20 | -0.85% | -0.50 | 58.20 | 58.25 | 44'742 | |
|
IMCD Rg 18.09.2025 / 15:52:54 |
92.52 | 1.67% | 1.52 | 92.50 | 92.54 | 118'486 | |
|
ING Group Rg 18.09.2025 / 15:52:45 |
21.38 | -0.36% | -0.08 | 21.38 | 21.38 | 3'363'502 | |
|
InPost Br Rg 18.09.2025 / 15:52:27 |
11.070 | 1.19% | 0.13 | 11.070 | 11.080 | 456'017 | |
|
JDE Peet's Br Rg 18.09.2025 / 15:52:00 |
31.11 | 0.03% | 0.01 | 31.10 | 31.12 | 284'683 | |
|
Kon Ah Del Br Rg 18.09.2025 / 15:52:43 |
33.63 | -0.68% | -0.23 | 33.63 | 33.64 | 854'776 | |
|
Koninkl KPN Br Rg 18.09.2025 / 15:52:45 |
4.083 | -1.42% | -0.06 | 4.083 | 4.084 | 4'583'933 | |
|
Netherlands 25 18.09.2025 / 16:07:57 |
87.82 | 2.17% | 1.86 | 0 | |||
|
NN Group Rg 18.09.2025 / 15:52:47 |
57.66 | 0.17% | 0.10 | 57.64 | 57.66 | 119'468 | |
|
Prosus Rg-N 18.09.2025 / 15:52:46 |
56.42 | 0.20% | 0.11 | 56.41 | 56.42 | 2'836'019 | |
|
Randstad Br 18.09.2025 / 15:52:46 |
35.47 | -0.87% | -0.31 | 35.47 | 35.48 | 160'087 | |
|
Roy.Philips Br Rg 18.09.2025 / 15:52:57 |
23.81 | 0.44% | 0.11 | 23.80 | 23.81 | 518'716 | |
|
Univ Mu Gr Rg 18.09.2025 / 15:52:49 |
24.18 | -0.84% | -0.21 | 24.17 | 24.18 | 703'268 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 18.09.2025 / 15:52:00 |
31.11 | 87.75% | 27.46% | -0.42% | 16.34% | 28.13% | 55.01% | 4.64% |
|
Prosus Rg-N 18.09.2025 / 15:52:46 |
56.42 | 46.34% | 108.65% | 4.01% | 7.35% | 17.51% | 65.05% | 113.27% |
|
ING Group Rg 18.09.2025 / 15:52:45 |
21.38 | 41.40% | 58.60% | 0.49% | -0.16% | 16.26% | 28.26% | 118.41% |
|
NN Group Rg 18.09.2025 / 15:52:47 |
57.66 | 36.43% | 61.01% | -1.97% | -5.86% | 2.80% | 28.33% | 38.20% |
|
ArcelorMittal Rg 18.09.2025 / 15:52:04 |
29.70 | 30.28% | 13.46% | 0.03% | 4.32% | 9.94% | 35.55% | 31.21% |
|
ASR Rg 18.09.2025 / 15:52:53 |
57.24 | 25.42% | 34.41% | -1.04% | -8.33% | 3.55% | 30.68% | 36.26% |
|
CTP Br Rg 18.09.2025 / 15:48:03 |
17.650 | 19.35% | 16.08% | -3.02% | -5.11% | 1.73% | 7.03% | 38.97% |
|
Koninkl KPN Br Rg 18.09.2025 / 15:52:45 |
4.083 | 18.01% | 32.84% | -3.63% | -0.15% | -1.31% | 13.21% | 35.79% |
|
Aegon Rg 18.09.2025 / 15:52:40 |
6.565 | 14.35% | 0.00% | 0.31% | -5.21% | 9.82% | 16.44% | 0.00% |
|
Netherlands 25 18.09.2025 / 16:07:57 |
87.82 | 8.61% | 16.03% | 3.82% | 3.98% | 2.89% | 5.63% | 38.64% |
|
ASML Hldg Br Rg 18.09.2025 / 15:52:56 |
785.40 | 8.48% | 8.04% | 14.45% | 23.86% | 15.67% | 5.18% | 58.39% |
|
Kon Ah Del Br Rg 18.09.2025 / 15:52:43 |
33.63 | 7.53% | 30.16% | -2.37% | -5.52% | -4.30% | 10.12% | 22.48% |
|
Akzo Nobel Br Rg 18.09.2025 / 15:52:46 |
61.32 | 5.09% | -18.28% | 0.66% | 7.58% | 2.96% | 2.17% | 2.27% |
|
Heineken Holding Br 18.09.2025 / 15:51:08 |
58.20 | 1.69% | -23.37% | -1.15% | -5.67% | -7.66% | -14.25% | -17.26% |
|
Univ Mu Gr Rg 18.09.2025 / 15:52:49 |
24.18 | -1.02% | -5.54% | -2.01% | -2.48% | -10.03% | 4.88% | 30.72% |
|
Roy.Philips Br Rg 18.09.2025 / 15:52:57 |
23.81 | -3.17% | 12.75% | -2.16% | 0.40% | 15.92% | -14.48% | 36.92% |
|
Heineken Br Rg 18.09.2025 / 15:52:46 |
65.86 | -3.56% | -28.13% | -0.99% | -6.57% | -10.15% | -18.67% | -26.51% |
|
Adyen 18.09.2025 / 15:52:54 |
1'389.70 | -4.23% | 17.68% | 2.15% | -3.73% | -9.07% | -0.22% | 4.03% |
|
Randstad Br 18.09.2025 / 15:52:46 |
35.47 | -11.94% | -36.94% | -3.88% | -12.88% | -7.88% | -20.60% | -24.00% |
|
Besi Br Rg 18.09.2025 / 15:52:53 |
121.60 | -14.13% | -15.55% | 7.23% | 5.56% | -6.10% | 4.15% | 151.79% |
|
Asm Int Rg 18.09.2025 / 15:52:55 |
494.40 | -18.25% | -2.52% | 15.87% | 22.73% | -8.38% | -16.06% | 74.67% |
|
DSM Firmenich N 18.09.2025 / 15:52:57 |
75.02 | -21.72% | -17.04% | -7.18% | -10.82% | -18.27% | -35.27% | 0.00% |
|
CVC Cptl Rg 18.09.2025 / 15:52:57 |
15.290 | -27.89% | 0.00% | -0.97% | -11.21% | -8.88% | -22.95% | 0.00% |
|
Wolters Kluw Br R 18.09.2025 / 15:52:22 |
116.18 | -31.37% | -14.65% | 9.01% | 1.26% | -17.66% | -25.71% | 9.41% |
|
InPost Br Rg 18.09.2025 / 15:52:27 |
11.070 | -33.45% | -12.50% | -0.72% | -15.46% | -21.88% | -36.42% | 75.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 18.09.2025 / 15:52:54 |
1'389.70 | 1.23% |
1'391.80 15:32 |
1'366.20 13:05 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
21'662 |
|
Aegon Rg 18.09.2025 / 15:52:40 |
6.565 | 0.20% |
6.580 09:12 |
6.520 10:01 |
6.986 21.08.25 |
4.799 07.04.25 |
1'148'294 |
|
Akzo Nobel Br Rg 18.09.2025 / 15:52:46 |
61.32 | 0.29% |
61.86 13:24 |
60.82 09:09 |
63.50 07.03.25 |
48.63 11.04.25 |
109'261 |
|
ArcelorMittal Rg 18.09.2025 / 15:52:04 |
29.70 | 1.96% |
30.05 13:39 |
29.04 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
568'665 |
|
Asm Int Rg 18.09.2025 / 15:52:55 |
494.40 | 7.92% |
498.40 14:24 |
467.55 09:00 |
637.40 16.01.25 |
335 07.04.25 |
148'326 |
|
ASML Hldg Br Rg 18.09.2025 / 15:52:56 |
785.40 | 6.64% |
797.60 13:21 |
747.00 09:00 |
797.60 18.09.25 |
508.5 07.04.25 |
590'950 |
|
ASR Rg 18.09.2025 / 15:52:53 |
57.24 | -0.17% |
57.36 09:10 |
56.98 09:00 |
66.26 08.08.25 |
44.86 08.01.25 |
202'306 |
|
Besi Br Rg 18.09.2025 / 15:52:53 |
121.60 | 5.60% |
122.70 14:54 |
116.80 09:01 |
152.70 07.01.25 |
79.86 09.04.25 |
262'701 |
|
CTP Br Rg 18.09.2025 / 15:48:03 |
17.650 | -0.62% |
17.800 10:47 |
17.580 15:06 |
19.440 07.08.25 |
14.14 09.04.25 |
54'603 |
|
CVC Cptl Rg 18.09.2025 / 15:52:57 |
15.290 | 1.80% |
15.460 09:29 |
14.970 09:00 |
23.55 06.02.25 |
13.095 07.04.25 |
179'014 |
|
DSM Firmenich N 18.09.2025 / 15:52:57 |
75.02 | -1.70% |
76.30 09:06 |
74.94 15:42 |
108.35 14.02.25 |
74.94 18.09.25 |
364'064 |
|
Heineken Br Rg 18.09.2025 / 15:52:46 |
65.86 | -0.33% |
66.23 13:24 |
65.55 09:23 |
82.78 26.02.25 |
63.58 15.01.25 |
162'201 |
|
Heineken Holding Br 18.09.2025 / 15:51:08 |
58.20 | -0.85% |
58.70 09:58 |
58.18 15:34 |
71.35 19.05.25 |
54.775 13.01.25 |
44'742 |
|
IMCD Rg 18.09.2025 / 15:52:54 |
92.52 | 1.67% |
93.22 13:27 |
90.72 09:32 |
155.40 13.02.25 |
90.2 11.09.25 |
118'486 |
|
ING Group Rg 18.09.2025 / 15:52:45 |
21.38 | -0.36% |
21.64 09:12 |
21.29 11:55 |
21.99 15.09.25 |
14.296 07.04.25 |
3'363'502 |
|
InPost Br Rg 18.09.2025 / 15:52:27 |
11.070 | 1.19% |
11.160 13:57 |
10.810 10:26 |
17.755 19.02.25 |
10.5 03.09.25 |
456'017 |
|
JDE Peet's Br Rg 18.09.2025 / 15:52:00 |
31.11 | 0.03% |
31.18 10:15 |
31.10 09:18 |
32.26 05.09.25 |
16.03 06.02.25 |
284'683 |
|
Kon Ah Del Br Rg 18.09.2025 / 15:52:43 |
33.63 | -0.68% |
33.78 09:00 |
33.38 13:18 |
38.76 07.05.25 |
31.42 06.01.25 |
854'776 |
|
Koninkl KPN Br Rg 18.09.2025 / 15:52:45 |
4.083 | -1.42% |
4.141 09:00 |
4.065 13:54 |
4.267 12.09.25 |
3.446 18.02.25 |
4'583'933 |
|
Netherlands 25 18.09.2025 / 16:07:57 |
87.82 | 2.17% |
87.85 16:07 |
85.96 09:00 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
NN Group Rg 18.09.2025 / 15:52:47 |
57.66 | 0.17% |
57.68 09:00 |
57.28 11:47 |
63.58 08.08.25 |
40.47 15.01.25 |
119'468 |
|
Prosus Rg-N 18.09.2025 / 15:52:46 |
56.42 | 0.20% |
56.52 14:26 |
55.24 09:00 |
56.52 18.09.25 |
33.075 13.01.25 |
2'836'019 |
|
Randstad Br 18.09.2025 / 15:52:46 |
35.47 | -0.87% |
35.82 09:00 |
35.28 15:20 |
44.32 28.07.25 |
30.78 09.04.25 |
160'087 |
|
Roy.Philips Br Rg 18.09.2025 / 15:52:57 |
23.81 | 0.44% |
23.93 14:40 |
23.60 11:37 |
27.63 13.02.25 |
18.915 07.04.25 |
518'716 |
|
Univ Mu Gr Rg 18.09.2025 / 15:52:49 |
24.18 | -0.84% |
24.41 09:02 |
24.00 12:55 |
29.19 18.02.25 |
22.5 07.04.25 |
703'268 |