×
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
- 24.12.2025 - 17:30:01
- 89.69
- 0.03%
- 0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 24.12.2025 / 13:55:00 |
1'365.20 | 0.10% | 1.40 | 1'364.60 | 1'365.80 | 0 | |
|
Aegon Rg 24.12.2025 / 13:54:40 |
6.554 | 0.00% | 0.00 | 6.534 | 6.680 | 0 | |
|
Akzo Nobel Br Rg 24.12.2025 / 13:55:00 |
58.42 | -0.14% | -0.08 | 58.38 | 58.56 | 0 | |
|
Allfunds Grp Rg 24.12.2025 / 13:55:00 |
7.905 | -0.41% | -0.03 | 7.850 | 7.910 | 0 | |
|
Arcadis Br Rg 24.12.2025 / 13:55:00 |
35.30 | 0.40% | 0.14 | 35.20 | 35.34 | 0 | |
|
ArcelorMittal Rg 24.12.2025 / 13:55:00 |
38.35 | 0.50% | 0.19 | 38.42 | 38.42 | 0 | |
|
Asm Int Rg 24.12.2025 / 13:55:00 |
513.20 | -0.19% | -1.00 | 513.20 | 514.00 | 0 | |
|
ASML Hldg Br Rg 24.12.2025 / 13:55:00 |
899.05 | -0.22% | -1.95 | 899.00 | 899.00 | 0 | |
|
ASR Rg 24.12.2025 / 13:55:00 |
60.72 | -0.13% | -0.08 | 59.56 | 60.82 | 0 | |
|
Besi Br Rg 24.12.2025 / 13:55:00 |
132.05 | 0.04% | 0.05 | 131.90 | 134.55 | 0 | |
|
CTP Br Rg 24.12.2025 / 13:55:00 |
17.700 | 0.06% | 0.01 | 17.680 | 17.740 | 0 | |
|
CVC Cptl Rg 24.12.2025 / 13:54:58 |
14.280 | 0.00% | 0.00 | 14.260 | 14.330 | 0 | |
|
DSM Firmenich N 24.12.2025 / 13:55:00 |
68.82 | -0.29% | -0.20 | 68.78 | 68.96 | 0 | |
|
Ferrovial Rg 24.12.2025 / 13:55:00 |
55.46 | 0.25% | 0.14 | 55.44 | 55.62 | 0 | |
|
Heineken Br Rg 24.12.2025 / 13:55:00 |
68.74 | 0.76% | 0.52 | 67.46 | 68.88 | 0 | |
|
Heineken Holding Br 24.12.2025 / 13:55:00 |
61.90 | 1.48% | 0.90 | 61.85 | 61.95 | 0 | |
|
IMCD Rg 24.12.2025 / 13:55:00 |
76.82 | 1.32% | 1.00 | 76.82 | 76.86 | 0 | |
|
ING Group Rg 24.12.2025 / 13:55:00 |
23.92 | -0.11% | -0.03 | 23.69 | 23.94 | 0 | |
|
InPost Br Rg 24.12.2025 / 13:55:00 |
10.250 | 0.59% | 0.06 | 10.240 | 10.270 | 0 | |
|
JDE Peet's Br Rg 24.12.2025 / 13:55:00 |
31.78 | 0.06% | 0.02 | 31.74 | 32.36 | 0 | |
|
Kon Ah Del Br Rg 24.12.2025 / 13:55:00 |
34.51 | -0.03% | -0.01 | 34.57 | 34.57 | 0 | |
|
Kon.Vopak NV Br Rg 24.12.2025 / 13:55:00 |
37.46 | 0.32% | 0.12 | 37.46 | 37.48 | 0 | |
|
Koninkl KPN Br Rg 24.12.2025 / 13:55:00 |
3.968 | 0.24% | 0.01 | 3.968 | 3.977 | 0 | |
|
Netherlands 25 24.12.2025 / 17:30:01 |
89.69 | 0.00% | 0.00 | 0 | |||
|
NN Group Rg 24.12.2025 / 13:55:00 |
65.69 | 0.14% | 0.09 | 65.56 | 65.76 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 24.12.2025 / 13:55:00 |
31.78 | 91.73% | 30.16% | 0.25% | 0.95% | 1.60% | 92.84% | 15.57% |
|
ArcelorMittal Rg 24.12.2025 / 13:55:00 |
38.35 | 70.66% | 48.63% | -0.13% | 3.41% | 18.99% | 71.70% | 52.18% |
|
ING Group Rg 24.12.2025 / 13:55:00 |
23.92 | 57.86% | 77.07% | 1.88% | 6.75% | 7.46% | 61.30% | 107.76% |
|
Allfunds Grp Rg 24.12.2025 / 13:55:00 |
7.905 | 56.79% | 23.83% | 1.02% | 19.28% | 26.08% | 55.94% | 23.25% |
|
NN Group Rg 24.12.2025 / 13:55:00 |
65.69 | 55.49% | 83.50% | 2.29% | 5.48% | 9.59% | 57.39% | 59.57% |
|
SBM Offshore Br 24.12.2025 / 13:55:00 |
24.52 | 44.37% | 97.02% | 2.08% | -0.28% | 12.58% | 45.23% | 64.48% |
|
Prosus Rg-N 24.12.2025 / 13:55:00 |
52.59 | 36.95% | 95.26% | 1.77% | -5.06% | -13.41% | 35.00% | 80.68% |
|
Ferrovial Rg 24.12.2025 / 13:55:00 |
55.46 | 35.59% | 67.23% | -2.62% | -1.94% | 12.84% | 37.00% | 124.51% |
|
ASR Rg 24.12.2025 / 13:55:00 |
60.72 | 32.98% | 42.52% | 1.86% | 4.76% | 4.76% | 35.97% | 33.45% |
|
ASML Hldg Br Rg 24.12.2025 / 13:55:00 |
899.05 | 32.71% | 32.17% | 2.67% | -0.83% | 6.98% | 30.70% | 74.31% |
|
CTP Br Rg 24.12.2025 / 13:55:00 |
17.700 | 18.88% | 15.62% | 0.97% | -1.88% | -6.55% | 19.29% | 63.49% |
|
Aegon Rg 24.12.2025 / 13:54:40 |
6.554 | 14.38% | 0.00% | 2.55% | -4.15% | -3.84% | 16.62% | 0.00% |
|
Koninkl KPN Br Rg 24.12.2025 / 13:55:00 |
3.968 | 12.78% | 26.96% | -0.03% | -0.30% | -2.96% | 13.02% | 34.10% |
|
Netherlands 25 24.12.2025 / 17:30:01 |
89.69 | 10.92% | 21.07% | 1.26% | 0.19% | -0.85% | 10.87% | 37.15% |
|
Kon Ah Del Br Rg 24.12.2025 / 13:55:00 |
34.51 | 9.61% | 32.67% | -0.53% | -2.72% | 1.07% | 10.20% | 24.22% |
|
Heineken Holding Br 24.12.2025 / 13:55:00 |
61.90 | 5.67% | -20.37% | -0.76% | 2.10% | 6.17% | 5.90% | -16.84% |
|
Akzo Nobel Br Rg 24.12.2025 / 13:55:00 |
58.42 | 0.55% | -21.81% | 1.14% | 6.16% | -3.53% | 4.09% | -7.73% |
|
Heineken Br Rg 24.12.2025 / 13:55:00 |
68.74 | -0.44% | -25.80% | -1.60% | -0.17% | 3.46% | -0.41% | -23.49% |
|
Besi Br Rg 24.12.2025 / 13:55:00 |
132.05 | -1.57% | -3.19% | 2.32% | 2.30% | 3.20% | -1.82% | 131.50% |
|
Adyen 24.12.2025 / 13:55:00 |
1'365.20 | -4.86% | 16.90% | 2.52% | 2.29% | -0.15% | -4.51% | 4.91% |
|
Roy.Philips Br Rg 24.12.2025 / 13:54:58 |
22.77 | -6.99% | 8.30% | 1.61% | -6.18% | -2.69% | -6.91% | 69.04% |
|
Asm Int Rg 24.12.2025 / 13:55:00 |
513.20 | -8.24% | 9.42% | 1.26% | 7.54% | -1.35% | -9.82% | 113.14% |
|
Univ Mu Gr Rg 24.12.2025 / 13:55:00 |
22.06 | -11.12% | -15.19% | 1.57% | 0.27% | -11.60% | -11.23% | -2.01% |
|
Kon.Vopak NV Br Rg 24.12.2025 / 13:55:00 |
37.46 | -12.51% | 22.87% | 1.13% | -2.70% | -4.05% | -13.00% | 33.07% |
|
Randstad Br 24.12.2025 / 13:55:00 |
31.20 | -23.28% | -45.07% | -2.77% | -6.17% | -14.97% | -21.98% | -45.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 24.12.2025 / 13:55:00 |
1'365.20 | 0.10% |
1'368.00 09:26 |
1'355.80 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
3'025 |
|
Aegon Rg 24.12.2025 / 13:54:40 |
6.554 | 0.00% |
6.572 12:57 |
6.520 09:02 |
6.986 21.08.25 |
4.799 07.04.25 |
417'905 |
|
Akzo Nobel Br Rg 24.12.2025 / 13:55:00 |
58.42 | -0.14% |
58.68 12:01 |
58.28 13:29 |
63.50 07.03.25 |
48.63 11.04.25 |
51'757 |
|
Allfunds Grp Rg 24.12.2025 / 13:55:00 |
7.905 | -0.41% |
7.935 09:30 |
7.870 13:21 |
8.250 27.11.25 |
4.244 07.04.25 |
107'551 |
|
Arcadis Br Rg 24.12.2025 / 13:55:00 |
35.30 | 0.40% |
35.46 09:33 |
34.88 09:00 |
59.40 06.01.25 |
34.54 21.11.25 |
67'348 |
|
ArcelorMittal Rg 24.12.2025 / 13:55:00 |
38.35 | 0.50% |
38.46 12:52 |
38.21 09:20 |
39.77 12.12.25 |
20.53 07.04.25 |
164'674 |
|
Asm Int Rg 24.12.2025 / 13:55:00 |
513.20 | -0.19% |
515.10 10:43 |
510.20 09:02 |
637.40 16.01.25 |
335 07.04.25 |
5'044 |
|
ASML Hldg Br Rg 24.12.2025 / 13:55:00 |
899.05 | -0.22% |
900.90 10:47 |
896.70 09:15 |
977.10 04.12.25 |
508.5 07.04.25 |
39'038 |
|
ASR Rg 24.12.2025 / 13:55:00 |
60.72 | -0.13% |
60.86 12:21 |
60.52 09:15 |
66.26 08.08.25 |
44.86 08.01.25 |
11'379 |
|
Besi Br Rg 24.12.2025 / 13:55:00 |
132.05 | 0.04% |
132.85 11:43 |
131.10 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
31'080 |
|
CTP Br Rg 24.12.2025 / 13:55:00 |
17.700 | 0.06% |
17.700 11:10 |
17.620 09:17 |
19.440 07.08.25 |
14.14 09.04.25 |
3'566 |
|
CVC Cptl Rg 24.12.2025 / 13:54:58 |
14.280 | 0.00% |
14.370 10:47 |
14.220 09:09 |
23.55 06.02.25 |
13.095 07.04.25 |
31'417 |
|
DSM Firmenich N 24.12.2025 / 13:55:00 |
68.82 | -0.29% |
69.42 09:00 |
68.72 13:43 |
108.35 14.02.25 |
65.6 11.12.25 |
31'198 |
|
Ferrovial Rg 24.12.2025 / 13:55:00 |
55.46 | 0.25% |
55.60 09:03 |
55.28 09:19 |
57.86 09.12.25 |
36.3 07.04.25 |
63'685 |
|
Heineken Br Rg 24.12.2025 / 13:55:00 |
68.74 | 0.76% |
68.94 13:14 |
67.96 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
90'972 |
|
Heineken Holding Br 24.12.2025 / 13:55:00 |
61.90 | 1.48% |
61.95 13:14 |
61.00 09:08 |
71.35 19.05.25 |
54.775 13.01.25 |
26'163 |
|
IMCD Rg 24.12.2025 / 13:55:00 |
76.82 | 1.32% |
77.06 09:00 |
76.38 10:08 |
155.40 13.02.25 |
73.52 11.12.25 |
33'128 |
|
ING Group Rg 24.12.2025 / 13:55:00 |
23.92 | -0.11% |
24.01 11:51 |
23.89 09:00 |
24.02 19.12.25 |
14.296 07.04.25 |
429'700 |
|
InPost Br Rg 24.12.2025 / 13:55:00 |
10.250 | 0.59% |
10.310 11:45 |
10.200 09:05 |
17.755 19.02.25 |
9.195 24.11.25 |
72'937 |
|
JDE Peet's Br Rg 24.12.2025 / 13:55:00 |
31.78 | 0.06% |
31.78 13:54 |
31.75 13:24 |
32.26 05.09.25 |
16.03 06.02.25 |
7'236 |
|
Kon Ah Del Br Rg 24.12.2025 / 13:55:00 |
34.51 | -0.03% |
34.61 10:22 |
34.47 13:29 |
38.76 07.05.25 |
31.42 06.01.25 |
60'831 |
|
Kon.Vopak NV Br Rg 24.12.2025 / 13:55:00 |
37.46 | 0.32% |
37.58 09:28 |
37.42 13:30 |
45.49 19.02.25 |
35.08 25.04.25 |
8'403 |
|
Koninkl KPN Br Rg 24.12.2025 / 13:55:00 |
3.968 | 0.24% |
3.984 10:46 |
3.967 09:01 |
4.267 12.09.25 |
3.446 18.02.25 |
448'082 |
|
Netherlands 25 24.12.2025 / 17:30:01 |
89.69 | 0.00% |
93.49 29.10.25 |
69.749 07.04.25 |
|||
|
NN Group Rg 24.12.2025 / 13:55:00 |
65.69 | 0.14% |
65.88 12:53 |
65.46 09:00 |
65.88 24.12.25 |
40.47 15.01.25 |
45'820 |