×
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
- 15.04.2025 - 17:30:03
- 77.83
- 2.12%
- 1.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 15.04.2025 / 17:30:00 |
1'444.00 | 2.06% | 29.20 | 1'447.40 | 1'447.40 | 82'454 | |
|
Aegon Rg 15.04.2025 / 17:30:00 |
5.436 | 1.15% | 0.06 | 5.442 | 5.442 | 4'825'150 | |
|
Akzo Nobel Br Rg 15.04.2025 / 17:30:00 |
51.94 | 0.89% | 0.46 | 51.90 | 51.94 | 338'894 | |
|
ArcelorMittal Rg 15.04.2025 / 17:30:00 |
23.84 | 0.32% | 0.08 | 23.86 | 23.86 | 756'683 | |
|
Asm Int Rg 15.04.2025 / 17:30:00 |
405.90 | 5.50% | 21.15 | 408.00 | 408.00 | 127'713 | |
|
ASML Hldg Br Rg 15.04.2025 / 17:30:00 |
603.90 | 2.23% | 13.20 | 605.40 | 605.40 | 480'197 | |
|
ASR Rg 15.04.2025 / 17:30:00 |
52.87 | 1.67% | 0.87 | 52.90 | 52.90 | 207'173 | |
|
Besi Br Rg 15.04.2025 / 17:30:00 |
96.75 | 12.74% | 10.93 | 97.38 | 97.38 | 644'959 | |
|
CVC Cptl Rg 15.04.2025 / 17:30:00 |
15.525 | 2.88% | 0.44 | 15.520 | 15.520 | 438'314 | |
|
DSM Firmenich N 15.04.2025 / 17:30:00 |
89.27 | 1.86% | 1.63 | 89.50 | 89.50 | 365'192 | |
|
Heineken Br Rg 15.04.2025 / 17:30:00 |
74.80 | 0.94% | 0.70 | 75.14 | 75.14 | 524'410 | |
|
Heineken Holding Br 15.04.2025 / 17:30:00 |
65.43 | 1.75% | 1.13 | 65.40 | 65.40 | 103'072 | |
|
IMCD Rg 15.04.2025 / 17:30:00 |
120.30 | 0.17% | 0.20 | 120.65 | 120.65 | 54'729 | |
|
ING Group Rg 15.04.2025 / 17:30:00 |
16.503 | 2.08% | 0.34 | 16.462 | 16.462 | 5'174'774 | |
|
InPost Br Rg 15.04.2025 / 17:30:00 |
13.110 | -1.83% | -0.25 | 13.220 | 13.220 | 260'863 | |
|
JDE Peet's Br Rg 15.04.2025 / 17:30:00 |
20.36 | 0.00% | 0.00 | 20.32 | 20.32 | 422'967 | |
|
Kon Ah Del Br Rg 15.04.2025 / 17:30:00 |
34.22 | 1.60% | 0.54 | 34.30 | 34.30 | 1'737'328 | |
|
Kon.Vopak NV Br Rg 15.04.2025 / 17:30:00 |
38.38 | 1.53% | 0.58 | 37.64 | 38.40 | 100'498 | |
|
Koninkl KPN Br Rg 15.04.2025 / 17:30:00 |
4.018 | 1.25% | 0.05 | 4.024 | 4.024 | 11'788'825 | |
|
Netherlands 25 15.04.2025 / 17:30:03 |
77.83 | 2.12% | 1.62 | 0 | |||
|
NN Group Rg 15.04.2025 / 17:30:00 |
50.32 | 1.65% | 0.82 | 50.26 | 50.26 | 283'221 | |
|
Prosus Rg-N 15.04.2025 / 17:30:00 |
38.04 | 1.43% | 0.54 | 38.10 | 38.10 | 1'954'831 | |
|
Randstad Br 15.04.2025 / 17:30:00 |
34.39 | 0.63% | 0.22 | 34.43 | 34.43 | 179'117 | |
|
Roy.Philips Br Rg 15.04.2025 / 17:30:00 |
21.21 | 0.76% | 0.16 | 21.25 | 21.25 | 1'197'389 | |
|
Univ Mu Gr Rg 15.04.2025 / 17:30:00 |
23.95 | 2.61% | 0.61 | 24.08 | 24.08 | 1'475'430 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 15.04.2025 / 17:30:00 |
20.36 | 22.91% | -16.56% | 2.26% | 9.58% | 18.79% | 5.44% | -25.09% |
|
NN Group Rg 15.04.2025 / 17:30:00 |
50.32 | 17.34% | 38.48% | 7.84% | -0.44% | 15.69% | 18.22% | 5.88% |
|
ASR Rg 15.04.2025 / 17:30:00 |
52.87 | 13.74% | 21.89% | 6.72% | -0.53% | 12.06% | 18.75% | 14.46% |
|
Koninkl KPN Br Rg 15.04.2025 / 17:30:00 |
4.018 | 13.06% | 27.28% | 4.68% | 5.99% | 12.20% | 19.16% | 14.40% |
|
Heineken Holding Br 15.04.2025 / 17:30:00 |
65.43 | 11.39% | -16.06% | 2.59% | -3.96% | 14.73% | -9.32% | -11.13% |
|
Heineken Br Rg 15.04.2025 / 17:30:00 |
74.80 | 8.14% | -19.40% | 2.51% | -4.25% | 13.16% | -13.90% | -17.68% |
|
Kon Ah Del Br Rg 15.04.2025 / 17:30:00 |
34.22 | 6.95% | 29.46% | 2.56% | 0.53% | -0.44% | 27.73% | 18.59% |
|
ING Group Rg 15.04.2025 / 17:30:00 |
16.503 | 6.56% | 19.53% | 5.28% | -11.94% | 3.17% | 11.78% | 71.12% |
|
ArcelorMittal Rg 15.04.2025 / 17:30:00 |
23.84 | 6.26% | -7.46% | 5.42% | -20.03% | 3.70% | 0.32% | -22.15% |
|
Adyen 15.04.2025 / 17:30:00 |
1'444.00 | -1.30% | 21.28% | 10.38% | -5.07% | -3.22% | 0.87% | -16.16% |
|
Prosus Rg-N 15.04.2025 / 17:30:00 |
38.04 | -2.53% | 38.97% | 1.20% | -15.36% | 8.59% | 33.11% | 73.81% |
|
Netherlands 25 15.04.2025 / 17:30:03 |
77.83 | -3.75% | 2.89% | 5.08% | -7.80% | -7.12% | -5.17% | 9.27% |
|
Univ Mu Gr Rg 15.04.2025 / 17:30:00 |
23.95 | -5.24% | -9.57% | 3.19% | -6.02% | -2.90% | -10.63% | -6.62% |
|
Aegon Rg 15.04.2025 / 17:30:00 |
5.436 | -6.21% | 0.00% | 4.68% | -11.28% | -13.19% | 0.00% | 0.00% |
|
Wolters Kluw Br R 15.04.2025 / 17:30:00 |
152.70 | -7.81% | 14.65% | 9.42% | 8.11% | -11.94% | 7.95% | 48.86% |
|
DSM Firmenich N 15.04.2025 / 17:30:00 |
89.27 | -10.10% | -4.74% | 3.04% | -6.80% | -9.96% | -13.03% | 0.00% |
|
Kon.Vopak NV Br Rg 15.04.2025 / 17:30:00 |
38.38 | -11.43% | 24.38% | 2.81% | -3.57% | -13.71% | 5.82% | 35.10% |
|
Akzo Nobel Br Rg 15.04.2025 / 17:30:00 |
51.94 | -11.52% | -31.19% | 1.13% | -16.09% | -13.23% | -20.39% | -33.33% |
|
ASML Hldg Br Rg 15.04.2025 / 17:30:00 |
603.90 | -12.99% | -13.35% | 5.45% | -9.31% | -17.48% | -33.88% | 5.73% |
|
Roy.Philips Br Rg 15.04.2025 / 17:30:00 |
21.21 | -14.01% | 0.12% | 3.34% | -12.06% | -16.95% | 10.42% | -19.26% |
|
IMCD Rg 15.04.2025 / 17:30:00 |
120.30 | -15.69% | -23.48% | 2.51% | -8.43% | -17.12% | -21.65% | -20.83% |
|
Randstad Br 15.04.2025 / 17:30:00 |
34.39 | -15.90% | -39.78% | 5.44% | -21.14% | -17.22% | -26.35% | -32.34% |
|
InPost Br Rg 15.04.2025 / 17:30:00 |
13.110 | -18.77% | 6.82% | 3.88% | -9.18% | -18.67% | -15.12% | 134.88% |
|
CVC Cptl Rg 15.04.2025 / 17:30:00 |
15.525 | -27.56% | 0.00% | 3.78% | -17.92% | -26.92% | 0.00% | 0.00% |
|
Asm Int Rg 15.04.2025 / 17:30:00 |
405.90 | -31.34% | -18.13% | 10.27% | -10.08% | -34.02% | -32.44% | 32.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 15.04.2025 / 17:30:00 |
1'444.00 | 2.06% |
1'446.00 09:46 |
1'411.00 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
82'454 |
|
Aegon Rg 15.04.2025 / 17:30:00 |
5.436 | 1.15% |
5.462 09:37 |
5.370 14:23 |
6.544 19.02.25 |
4.799 07.04.25 |
4'825'150 |
|
Akzo Nobel Br Rg 15.04.2025 / 17:30:00 |
51.94 | 0.89% |
52.32 10:45 |
51.56 16:19 |
63.50 07.03.25 |
48.63 11.04.25 |
338'894 |
|
ArcelorMittal Rg 15.04.2025 / 17:30:00 |
23.84 | 0.32% |
23.94 16:15 |
23.50 14:29 |
32.18 06.03.25 |
20.53 07.04.25 |
756'683 |
|
Asm Int Rg 15.04.2025 / 17:30:00 |
405.90 | 5.50% |
406.65 17:23 |
389.30 09:00 |
637.40 16.01.25 |
335 07.04.25 |
127'713 |
|
ASML Hldg Br Rg 15.04.2025 / 17:30:00 |
603.90 | 2.23% |
609.20 16:12 |
596.20 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
480'197 |
|
ASR Rg 15.04.2025 / 17:30:00 |
52.87 | 1.67% |
53.14 16:55 |
52.00 09:00 |
54.39 26.03.25 |
44.86 08.01.25 |
207'173 |
|
Besi Br Rg 15.04.2025 / 17:30:00 |
96.75 | 12.74% |
97.12 17:10 |
91.38 10:04 |
152.70 07.01.25 |
79.86 09.04.25 |
644'959 |
|
CVC Cptl Rg 15.04.2025 / 17:30:00 |
15.525 | 2.88% |
15.800 13:33 |
15.210 09:03 |
23.55 06.02.25 |
13.095 07.04.25 |
438'314 |
|
DSM Firmenich N 15.04.2025 / 17:30:00 |
89.27 | 1.86% |
89.40 17:25 |
87.72 09:00 |
108.35 14.02.25 |
82.58 09.04.25 |
365'192 |
|
Heineken Br Rg 15.04.2025 / 17:30:00 |
74.80 | 0.94% |
75.12 10:14 |
74.12 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
524'410 |
|
Heineken Holding Br 15.04.2025 / 17:30:00 |
65.43 | 1.75% |
65.45 17:24 |
64.40 09:00 |
71.25 04.03.25 |
54.775 13.01.25 |
103'072 |
|
IMCD Rg 15.04.2025 / 17:30:00 |
120.30 | 0.17% |
120.90 10:40 |
119.78 09:01 |
155.40 13.02.25 |
109.3 07.04.25 |
54'729 |
|
ING Group Rg 15.04.2025 / 17:30:00 |
16.503 | 2.08% |
16.518 17:23 |
16.142 09:00 |
19.044 07.03.25 |
14.296 07.04.25 |
5'174'774 |
|
InPost Br Rg 15.04.2025 / 17:30:00 |
13.110 | -1.83% |
13.590 09:37 |
12.990 16:46 |
17.755 19.02.25 |
11.81 07.04.25 |
260'863 |
|
JDE Peet's Br Rg 15.04.2025 / 17:30:00 |
20.36 | 0.00% |
20.60 09:05 |
20.24 15:54 |
21.04 04.04.25 |
16.03 06.02.25 |
422'967 |
|
Kon Ah Del Br Rg 15.04.2025 / 17:30:00 |
34.22 | 1.60% |
34.28 16:54 |
33.85 09:00 |
35.90 11.02.25 |
31.42 06.01.25 |
1'737'328 |
|
Kon.Vopak NV Br Rg 15.04.2025 / 17:30:00 |
38.38 | 1.53% |
38.46 16:10 |
37.92 09:00 |
45.49 19.02.25 |
35.4 07.04.25 |
100'498 |
|
Koninkl KPN Br Rg 15.04.2025 / 17:30:00 |
4.018 | 1.25% |
4.022 16:46 |
3.976 09:53 |
4.073 04.04.25 |
3.446 18.02.25 |
11'788'825 |
|
Netherlands 25 15.04.2025 / 17:30:03 |
77.83 | 2.12% |
77.91 16:13 |
76.16 09:00 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
NN Group Rg 15.04.2025 / 17:30:00 |
50.32 | 1.65% |
50.40 16:16 |
49.58 09:00 |
52.40 26.03.25 |
40.47 15.01.25 |
283'221 |
|
Prosus Rg-N 15.04.2025 / 17:30:00 |
38.04 | 1.43% |
38.11 15:57 |
37.16 09:00 |
46.20 19.03.25 |
33.075 13.01.25 |
1'954'831 |
|
Randstad Br 15.04.2025 / 17:30:00 |
34.39 | 0.63% |
34.67 15:51 |
34.20 16:19 |
43.80 19.03.25 |
30.78 09.04.25 |
179'117 |
|
Roy.Philips Br Rg 15.04.2025 / 17:30:00 |
21.21 | 0.76% |
21.37 10:45 |
21.07 13:51 |
27.63 13.02.25 |
18.915 07.04.25 |
1'197'389 |
|
Univ Mu Gr Rg 15.04.2025 / 17:30:00 |
23.95 | 2.61% |
24.01 17:09 |
23.38 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
1'475'430 |