×
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
- 31.10.2025 - 17:30:00
- 92.24
- -1.07%
- -1.00
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 31.10.2025 / 17:30:00 |
1'491.80 | -1.24% | -18.70 | 1'488.60 | 1'488.60 | 0 | |
|
Aegon Rg 31.10.2025 / 17:30:00 |
6.608 | -0.27% | -0.02 | 6.606 | 6.606 | 0 | |
|
Akzo Nobel Br Rg 31.10.2025 / 17:30:00 |
57.40 | -1.31% | -0.76 | 57.44 | 57.44 | 0 | |
|
Allfunds Grp Rg 31.10.2025 / 17:30:00 |
6.585 | 0.19% | 0.01 | 6.580 | 6.730 | 0 | |
|
Arcadis Br Rg 31.10.2025 / 17:30:00 |
41.68 | -0.48% | -0.20 | 41.42 | 41.42 | 0 | |
|
ArcelorMittal Rg 31.10.2025 / 17:30:00 |
33.21 | -0.61% | -0.21 | 33.16 | 33.16 | 0 | |
|
Asm Int Rg 31.10.2025 / 17:30:00 |
560.20 | -1.13% | -6.40 | 562.00 | 562.00 | 0 | |
|
ASML Hldg Br Rg 31.10.2025 / 17:30:00 |
916.40 | -2.02% | -18.90 | 918.10 | 918.10 | 0 | |
|
ASR Rg 31.10.2025 / 17:30:00 |
58.02 | -0.80% | -0.47 | 57.90 | 57.90 | 0 | |
|
Besi Br Rg 31.10.2025 / 17:30:00 |
147.20 | -0.12% | -0.18 | 147.60 | 147.60 | 0 | |
|
CTP Br Rg 31.10.2025 / 17:30:00 |
18.150 | -0.38% | -0.07 | 18.080 | 18.080 | 0 | |
|
CVC Cptl Rg 31.10.2025 / 17:30:00 |
14.520 | -1.09% | -0.16 | 14.490 | 14.490 | 0 | |
|
DSM Firmenich N 31.10.2025 / 17:30:00 |
70.86 | -1.53% | -1.10 | 70.70 | 70.70 | 0 | |
|
Heineken Br Rg 31.10.2025 / 17:30:00 |
67.11 | 0.10% | 0.07 | 67.04 | 67.04 | 0 | |
|
Heineken Holding Br 31.10.2025 / 17:29:51 |
58.68 | 0.00% | 0.00 | 58.60 | 59.85 | 0 | |
|
IMCD Rg 31.10.2025 / 17:30:00 |
90.35 | 0.11% | 0.10 | 89.98 | 89.98 | 0 | |
|
ING Group Rg 31.10.2025 / 17:30:00 |
21.76 | -1.56% | -0.35 | 21.72 | 21.72 | 0 | |
|
InPost Br Rg 31.10.2025 / 17:30:00 |
10.960 | 1.48% | 0.16 | 10.920 | 10.920 | 0 | |
|
JDE Peet's Br Rg 31.10.2025 / 17:30:00 |
31.56 | -0.19% | -0.06 | 31.58 | 31.58 | 0 | |
|
Kon Ah Del Br Rg 31.10.2025 / 17:30:00 |
35.55 | -0.84% | -0.30 | 35.51 | 35.51 | 0 | |
|
Kon.Vopak NV Br Rg 31.10.2025 / 17:30:00 |
39.42 | -1.20% | -0.48 | 39.28 | 39.28 | 0 | |
|
Koninkl KPN Br Rg 31.10.2025 / 17:30:00 |
4.024 | -0.37% | -0.02 | 4.018 | 4.018 | 0 | |
|
Netherlands 25 31.10.2025 / 17:30:00 |
92.24 | -1.07% | -1.00 | 0 | |||
|
NN Group Rg 31.10.2025 / 17:30:00 |
59.46 | -0.70% | -0.42 | 59.38 | 59.38 | 0 | |
|
Prosus Rg-N 31.10.2025 / 17:30:00 |
60.05 | -1.52% | -0.93 | 59.93 | 59.93 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 31.10.2025 / 17:30:00 |
31.56 | 90.88% | 29.59% | 0.19% | 0.93% | 21.06% | 58.20% | 10.56% |
|
Prosus Rg-N 31.10.2025 / 17:30:00 |
60.05 | 58.48% | 125.96% | 0.84% | -2.97% | 18.79% | 52.92% | 222.11% |
|
ArcelorMittal Rg 31.10.2025 / 17:30:00 |
33.21 | 49.42% | 30.13% | -1.70% | 0.70% | 15.02% | 46.08% | 48.99% |
|
ING Group Rg 31.10.2025 / 17:30:00 |
21.76 | 45.66% | 63.39% | 5.49% | -0.96% | 5.89% | 38.20% | 122.54% |
|
NN Group Rg 31.10.2025 / 17:30:00 |
59.46 | 41.93% | 67.50% | -0.17% | 0.56% | -5.12% | 29.50% | 40.27% |
|
ASML Hldg Br Rg 31.10.2025 / 17:30:00 |
916.40 | 37.77% | 37.20% | 2.47% | 4.24% | 48.40% | 46.18% | 94.69% |
|
SBM Offshore Br 31.10.2025 / 17:30:00 |
22.44 | 35.12% | 84.40% | 0.72% | 4.47% | 2.61% | 31.88% | 68.66% |
|
Allfunds Grp Rg 31.10.2025 / 17:30:00 |
6.585 | 29.83% | 2.54% | 4.19% | 0.53% | 8.75% | 15.32% | 1.35% |
|
ASR Rg 31.10.2025 / 17:30:00 |
58.02 | 27.93% | 37.11% | 1.19% | 1.49% | -3.56% | 27.52% | 32.60% |
|
CTP Br Rg 31.10.2025 / 17:30:00 |
18.150 | 22.45% | 19.08% | -3.46% | -5.07% | -3.97% | 17.40% | 70.92% |
|
Aegon Rg 31.10.2025 / 17:30:00 |
6.608 | 15.64% | 0.00% | 2.93% | -2.36% | 3.85% | 12.46% | 0.00% |
|
Koninkl KPN Br Rg 31.10.2025 / 17:30:00 |
4.024 | 15.07% | 29.54% | -2.50% | 0.02% | 2.17% | 10.69% | 44.92% |
|
Netherlands 25 31.10.2025 / 17:30:00 |
92.24 | 14.08% | 25.87% | -0.26% | 0.19% | 10.79% | 14.84% | 54.31% |
|
Kon Ah Del Br Rg 31.10.2025 / 17:30:00 |
35.55 | 13.85% | 37.81% | -3.61% | 3.54% | 2.45% | 15.85% | 27.60% |
|
Besi Br Rg 31.10.2025 / 17:30:00 |
147.20 | 9.90% | 8.09% | 0.27% | 13.06% | 21.60% | 45.28% | 184.73% |
|
Adyen 31.10.2025 / 17:30:00 |
1'491.80 | 5.38% | 29.48% | -1.30% | 3.10% | -0.41% | 6.13% | 5.42% |
|
Heineken Holding Br 31.10.2025 / 17:29:51 |
58.68 | 1.65% | -23.40% | -2.69% | 0.99% | -2.37% | -8.43% | -14.75% |
|
Asm Int Rg 31.10.2025 / 17:30:00 |
560.20 | 1.11% | 20.57% | 1.12% | 2.38% | 33.37% | 7.61% | 140.54% |
|
Akzo Nobel Br Rg 31.10.2025 / 17:30:00 |
57.40 | -0.03% | -22.27% | -5.31% | -5.34% | 2.50% | -2.97% | -7.36% |
|
Heineken Br Rg 31.10.2025 / 17:30:00 |
67.11 | -2.16% | -27.08% | -2.57% | 1.53% | -1.66% | -11.07% | -20.32% |
|
Roy.Philips Br Rg 31.10.2025 / 17:30:00 |
23.75 | -3.15% | 12.77% | -4.66% | -0.29% | 3.26% | -2.94% | 97.87% |
|
Univ Mu Gr Rg 31.10.2025 / 17:30:00 |
23.31 | -6.09% | -10.38% | -2.16% | -6.72% | -5.40% | -0.64% | 17.95% |
|
Kon.Vopak NV Br Rg 31.10.2025 / 17:30:00 |
39.42 | -6.51% | 31.29% | -1.60% | 2.50% | -6.63% | -6.05% | 105.78% |
|
Randstad Br 31.10.2025 / 17:30:00 |
33.95 | -16.12% | -39.94% | -3.17% | -8.34% | -19.03% | -20.57% | -31.73% |
|
DSM Firmenich N 31.10.2025 / 17:30:00 |
70.86 | -26.19% | -21.78% | -6.62% | -3.25% | -14.05% | -34.48% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 31.10.2025 / 17:30:00 |
1'491.80 | -1.24% |
1'530.00 09:01 |
1'478.60 13:37 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
61'678 |
|
Aegon Rg 31.10.2025 / 17:30:00 |
6.608 | -0.27% |
6.628 10:05 |
6.568 14:58 |
6.986 21.08.25 |
4.799 07.04.25 |
1'590'645 |
|
Akzo Nobel Br Rg 31.10.2025 / 17:30:00 |
57.40 | -1.31% |
58.28 09:01 |
57.20 17:19 |
63.50 07.03.25 |
48.63 11.04.25 |
164'248 |
|
Allfunds Grp Rg 31.10.2025 / 17:30:00 |
6.585 | 0.19% |
6.700 09:03 |
6.520 10:58 |
7.715 18.07.25 |
4.244 07.04.25 |
739'194 |
|
Arcadis Br Rg 31.10.2025 / 17:30:00 |
41.68 | -0.48% |
42.44 11:57 |
41.10 09:08 |
59.40 06.01.25 |
38.44 03.09.25 |
418'739 |
|
ArcelorMittal Rg 31.10.2025 / 17:30:00 |
33.21 | -0.61% |
33.52 11:43 |
33.11 16:58 |
35.52 09.10.25 |
20.53 07.04.25 |
748'724 |
|
Asm Int Rg 31.10.2025 / 17:30:00 |
560.20 | -1.13% |
571.40 09:02 |
559.20 17:18 |
637.40 16.01.25 |
335 07.04.25 |
119'277 |
|
ASML Hldg Br Rg 31.10.2025 / 17:30:00 |
916.40 | -2.02% |
934.45 09:01 |
914.30 17:19 |
938.70 30.10.25 |
508.5 07.04.25 |
368'809 |
|
ASR Rg 31.10.2025 / 17:30:00 |
58.02 | -0.80% |
58.50 09:00 |
57.62 15:32 |
66.26 08.08.25 |
44.86 08.01.25 |
195'395 |
|
Besi Br Rg 31.10.2025 / 17:30:00 |
147.20 | -0.12% |
148.75 13:34 |
147.10 17:20 |
152.70 07.01.25 |
79.86 09.04.25 |
115'574 |
|
CTP Br Rg 31.10.2025 / 17:30:00 |
18.150 | -0.38% |
18.290 09:13 |
18.140 15:26 |
19.440 07.08.25 |
14.14 09.04.25 |
64'122 |
|
CVC Cptl Rg 31.10.2025 / 17:30:00 |
14.520 | -1.09% |
14.750 09:41 |
14.495 17:22 |
23.55 06.02.25 |
13.095 07.04.25 |
233'257 |
|
DSM Firmenich N 31.10.2025 / 17:30:00 |
70.86 | -1.53% |
72.08 10:17 |
70.70 17:20 |
108.35 14.02.25 |
70.28 30.10.25 |
344'283 |
|
Heineken Br Rg 31.10.2025 / 17:30:00 |
67.11 | 0.10% |
67.70 09:01 |
66.64 14:38 |
82.78 26.02.25 |
63.58 15.01.25 |
260'046 |
|
Heineken Holding Br 31.10.2025 / 17:29:51 |
58.68 | 0.00% |
59.05 09:01 |
58.25 14:32 |
71.35 19.05.25 |
54.775 13.01.25 |
56'734 |
|
IMCD Rg 31.10.2025 / 17:30:00 |
90.35 | 0.11% |
90.98 16:08 |
89.82 11:06 |
155.40 13.02.25 |
86.6 26.09.25 |
155'095 |
|
ING Group Rg 31.10.2025 / 17:30:00 |
21.76 | -1.56% |
22.30 09:00 |
21.68 17:02 |
22.39 01.10.25 |
14.296 07.04.25 |
4'680'234 |
|
InPost Br Rg 31.10.2025 / 17:30:00 |
10.960 | 1.48% |
11.090 16:00 |
10.735 09:50 |
17.755 19.02.25 |
10.065 14.10.25 |
673'431 |
|
JDE Peet's Br Rg 31.10.2025 / 17:30:00 |
31.56 | -0.19% |
31.61 13:34 |
31.52 12:01 |
32.26 05.09.25 |
16.03 06.02.25 |
370'936 |
|
Kon Ah Del Br Rg 31.10.2025 / 17:30:00 |
35.55 | -0.84% |
36.06 09:00 |
35.52 17:23 |
38.76 07.05.25 |
31.42 06.01.25 |
448'304 |
|
Kon.Vopak NV Br Rg 31.10.2025 / 17:30:00 |
39.42 | -1.20% |
39.94 09:09 |
39.14 15:23 |
45.49 19.02.25 |
35.08 25.04.25 |
24'586 |
|
Koninkl KPN Br Rg 31.10.2025 / 17:30:00 |
4.024 | -0.37% |
4.047 09:00 |
3.980 12:48 |
4.267 12.09.25 |
3.446 18.02.25 |
4'835'791 |
|
Netherlands 25 31.10.2025 / 17:30:00 |
92.24 | -1.07% |
93.34 09:00 |
92.16 17:20 |
93.49 29.10.25 |
69.749 07.04.25 |
|
|
NN Group Rg 31.10.2025 / 17:30:00 |
59.46 | -0.70% |
60.02 09:44 |
59.10 15:08 |
63.58 08.08.25 |
40.47 15.01.25 |
206'820 |
|
Prosus Rg-N 31.10.2025 / 17:30:00 |
60.05 | -1.52% |
60.29 16:45 |
59.23 09:20 |
62.63 09.10.25 |
33.075 13.01.25 |
1'226'678 |