×
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
- 22.05.2026 - 17:30:03
- 98.43
- 1.03%
- 1.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 22.05.2026 / 17:30:00 |
958.25 | 1.85% | 17.45 | 957.90 | 957.90 | 0 | |
|
Aegon Rg 22.05.2026 / 17:30:00 |
7.459 | 0.34% | 0.03 | 7.472 | 7.472 | 0 | |
|
Akzo Nobel Br Rg 22.05.2026 / 17:30:00 |
52.08 | 2.84% | 1.44 | 51.88 | 51.88 | 0 | |
|
Allfunds Grp Rg 22.05.2026 / 17:30:00 |
8.655 | -0.12% | -0.01 | 8.695 | 8.695 | 0 | |
|
ArcelorMittal Rg 22.05.2026 / 17:30:00 |
56.65 | 3.87% | 2.11 | 56.78 | 56.78 | 0 | |
|
Asm Int Rg 22.05.2026 / 17:30:00 |
900.00 | 3.76% | 32.60 | 900.80 | 900.80 | 0 | |
|
ASML Hldg Br Rg 22.05.2026 / 17:30:00 |
1'404.60 | 3.96% | 53.50 | 1'409.00 | 1'409.00 | 0 | |
|
ASR Rg 22.05.2026 / 17:30:00 |
65.61 | -2.31% | -1.55 | 65.76 | 65.76 | 0 | |
|
Besi Br Rg 22.05.2026 / 17:30:00 |
273.70 | 1.16% | 3.15 | 273.60 | 273.60 | 0 | |
|
CSG Br Rg-144A 22.05.2026 / 17:30:00 |
18.622 | -4.59% | -0.90 | 18.790 | 18.790 | 0 | |
|
CTP Br Rg 22.05.2026 / 17:30:00 |
15.800 | -2.83% | -0.46 | 15.500 | 15.820 | 0 | |
|
CVC Cptl Rg 22.05.2026 / 17:30:00 |
13.005 | 0.66% | 0.09 | 13.040 | 13.040 | 0 | |
|
DSM Firmenich N 22.05.2026 / 17:30:00 |
71.82 | 0.08% | 0.06 | 71.50 | 71.50 | 0 | |
|
Ferrovial Rg 22.05.2026 / 17:30:00 |
58.38 | 0.03% | 0.02 | 58.30 | 58.42 | 0 | |
|
Heineken Br Rg 22.05.2026 / 17:30:00 |
68.95 | -0.13% | -0.09 | 68.86 | 68.86 | 0 | |
|
Heineken Holding Br 22.05.2026 / 17:30:00 |
63.20 | -0.39% | -0.25 | 63.10 | 63.25 | 0 | |
|
ING Group Rg 22.05.2026 / 17:30:00 |
26.46 | 1.26% | 0.33 | 26.44 | 26.44 | 0 | |
|
InPost Br Rg 22.05.2026 / 17:30:00 |
15.360 | 0.23% | 0.04 | 15.340 | 15.340 | 0 | |
|
Kon Ah Del Br Rg 22.05.2026 / 17:30:00 |
36.74 | -1.45% | -0.54 | 36.65 | 36.65 | 0 | |
|
Kon.Vopak NV Br Rg 22.05.2026 / 17:30:00 |
46.38 | 0.41% | 0.19 | 46.50 | 47.28 | 0 | |
|
Koninkl KPN Br Rg 22.05.2026 / 17:30:00 |
4.616 | -0.41% | -0.02 | 4.621 | 4.621 | 0 | |
|
Magnum Ice Br Rg 22.05.2026 / 17:30:00 |
13.888 | -0.04% | -0.01 | 13.884 | 13.912 | 0 | |
|
Netherlands 25 22.05.2026 / 17:30:03 |
98.43 | 1.03% | 1.01 | 0 | |||
|
NN Group Rg 22.05.2026 / 17:30:00 |
76.12 | 0.85% | 0.64 | 75.84 | 75.84 | 0 | |
|
Prosus Rg-N 22.05.2026 / 17:30:00 |
39.12 | -1.65% | -0.66 | 39.06 | 39.06 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Besi Br Rg 22.05.2026 / 17:30:00 |
273.70 | 102.43% | 101.75% | 4.59% | 8.31% | 43.60% | 160.54% | 190.60% |
|
Asm Int Rg 22.05.2026 / 17:30:00 |
900.00 | 67.52% | 54.78% | 4.23% | 4.36% | 26.37% | 92.35% | 140.74% |
|
ASML Hldg Br Rg 22.05.2026 / 17:30:00 |
1'404.60 | 46.89% | 99.01% | 7.73% | 12.63% | 14.36% | 118.79% | 109.99% |
|
InPost Br Rg 22.05.2026 / 17:30:00 |
15.360 | 46.86% | -6.78% | 0.82% | 0.79% | 0.99% | 6.22% | 62.51% |
|
SBM Offshore Br 22.05.2026 / 17:30:00 |
34.66 | 43.96% | 107.84% | -2.94% | -4.68% | 7.57% | 83.14% | 170.27% |
|
ArcelorMittal Rg 22.05.2026 / 17:30:00 |
56.65 | 39.92% | 143.92% | 8.57% | 12.02% | 1.96% | 114.66% | 119.65% |
|
Kon.Vopak NV Br Rg 22.05.2026 / 17:30:00 |
46.38 | 22.00% | 8.22% | 1.05% | 12.52% | 0.24% | 17.96% | 39.21% |
|
Koninkl KPN Br Rg 22.05.2026 / 17:30:00 |
4.616 | 16.56% | 32.05% | 0.44% | -0.90% | -3.03% | 11.28% | 42.62% |
|
NN Group Rg 22.05.2026 / 17:30:00 |
76.12 | 15.06% | 78.90% | 0.48% | 4.32% | 10.77% | 42.33% | 113.70% |
|
Aegon Rg 22.05.2026 / 17:30:00 |
7.459 | 12.30% | 29.74% | 2.94% | 8.61% | 16.62% | 22.28% | 0.00% |
|
ASR Rg 22.05.2026 / 17:30:00 |
65.61 | 10.57% | 46.89% | -2.71% | 3.19% | 7.12% | 17.96% | 64.77% |
|
Netherlands 25 22.05.2026 / 17:30:03 |
98.43 | 8.81% | 20.48% | 4.24% | 3.76% | 1.62% | 16.03% | 35.42% |
|
ING Group Rg 22.05.2026 / 17:30:00 |
26.46 | 8.76% | 72.19% | 4.46% | 11.05% | 7.67% | 42.89% | 117.35% |
|
Allfunds Grp Rg 22.05.2026 / 17:30:00 |
8.655 | 7.67% | 71.16% | 2.55% | -1.20% | 3.19% | 65.01% | 34.65% |
|
Kon Ah Del Br Rg 22.05.2026 / 17:30:00 |
36.74 | 6.83% | 18.39% | -0.14% | -10.74% | -11.46% | -2.29% | 21.28% |
|
Ferrovial Rg 22.05.2026 / 17:30:00 |
58.38 | 5.57% | 43.04% | 0.79% | -0.78% | -7.48% | 26.61% | 97.96% |
|
DSM Firmenich N 22.05.2026 / 17:30:00 |
71.82 | 4.76% | -26.39% | 8.69% | 11.59% | 18.14% | -26.07% | -38.59% |
|
Magnum Ice Br Rg 22.05.2026 / 17:30:00 |
13.888 | 2.81% | 0.00% | -1.71% | 22.84% | 3.83% | 0.00% | 0.00% |
|
Heineken Holding Br 22.05.2026 / 17:30:00 |
63.20 | 1.40% | 9.92% | 4.98% | 4.38% | -14.13% | -5.60% | -25.35% |
|
Roy.Philips Br Rg 22.05.2026 / 17:30:00 |
23.43 | 0.00% | -5.15% | 7.67% | 0.30% | -13.62% | 17.09% | 22.83% |
|
Heineken Br Rg 22.05.2026 / 17:30:00 |
68.95 | -0.95% | 0.76% | 4.33% | 3.47% | -12.57% | -9.63% | -31.78% |
|
Univ Mu Gr Rg 22.05.2026 / 17:29:50 |
20.56 | -7.20% | -16.52% | 0.49% | 2.88% | 7.25% | -26.18% | 8.07% |
|
CTP Br Rg 22.05.2026 / 17:30:00 |
15.800 | -8.50% | 9.27% | -0.88% | -0.13% | -12.51% | -1.99% | 36.87% |
|
CVC Cptl Rg 22.05.2026 / 17:30:00 |
13.005 | -9.33% | -37.97% | -0.27% | 1.72% | 6.91% | -19.42% | 0.00% |
|
Akzo Nobel Br Rg 22.05.2026 / 17:30:00 |
52.08 | -14.52% | -12.96% | 6.62% | -0.74% | -13.11% | -12.56% | -34.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 22.05.2026 / 17:30:00 |
958.25 | 1.85% |
984.50 09:09 |
954.40 16:50 |
1'485.00 08.01.26 |
824.5 02.04.26 |
45'301 |
|
Aegon Rg 22.05.2026 / 17:30:00 |
7.459 | 0.34% |
7.470 09:00 |
7.391 11:15 |
7.470 22.05.26 |
5.772 23.03.26 |
1'758'757 |
|
Akzo Nobel Br Rg 22.05.2026 / 17:30:00 |
52.08 | 2.84% |
52.37 15:09 |
50.82 09:37 |
61.88 18.02.26 |
46.18 23.03.26 |
286'165 |
|
Allfunds Grp Rg 22.05.2026 / 17:30:00 |
8.655 | -0.12% |
8.690 14:12 |
8.625 10:10 |
8.845 22.04.26 |
7.745 08.01.26 |
147'611 |
|
ArcelorMittal Rg 22.05.2026 / 17:30:00 |
56.65 | 3.87% |
56.76 17:21 |
54.40 09:36 |
57.42 25.02.26 |
38.78 02.01.26 |
1'052'067 |
|
Asm Int Rg 22.05.2026 / 17:30:00 |
900.00 | 3.76% |
900.60 17:27 |
878.00 09:02 |
906.00 07.05.26 |
523.6 02.01.26 |
65'186 |
|
ASML Hldg Br Rg 22.05.2026 / 17:30:00 |
1'404.60 | 3.96% |
1'412.60 16:15 |
1'364.80 09:00 |
1'412.60 22.05.26 |
919.3 02.01.26 |
312'321 |
|
ASR Rg 22.05.2026 / 17:30:00 |
65.61 | -2.31% |
65.83 15:31 |
64.76 09:00 |
68.12 15.05.26 |
55.94 23.03.26 |
312'966 |
|
Besi Br Rg 22.05.2026 / 17:30:00 |
273.70 | 1.16% |
278.50 10:56 |
271.70 15:47 |
278.50 22.05.26 |
136.4 02.01.26 |
177'810 |
|
CSG Br Rg-144A 22.05.2026 / 17:30:00 |
18.622 | -4.59% |
19.140 09:03 |
18.558 16:39 |
35.70 26.01.26 |
13.472 04.05.26 |
773'462 |
|
CTP Br Rg 22.05.2026 / 17:30:00 |
15.800 | -2.83% |
15.960 13:52 |
15.760 11:30 |
19.640 25.02.26 |
13.9 30.03.26 |
197'045 |
|
CVC Cptl Rg 22.05.2026 / 17:30:00 |
13.005 | 0.66% |
13.400 09:18 |
12.845 16:02 |
15.590 12.01.26 |
10.5 23.03.26 |
609'799 |
|
DSM Firmenich N 22.05.2026 / 17:30:00 |
71.82 | 0.08% |
72.60 14:09 |
71.08 09:21 |
72.60 22.05.26 |
55.28 12.03.26 |
1'464'740 |
|
Ferrovial Rg 22.05.2026 / 17:30:00 |
58.38 | 0.03% |
58.82 09:00 |
58.16 11:07 |
63.55 27.02.26 |
51.7 23.03.26 |
1'357'738 |
|
Heineken Br Rg 22.05.2026 / 17:30:00 |
68.95 | -0.13% |
69.60 12:43 |
68.78 17:05 |
80.24 12.02.26 |
63.9 12.05.26 |
471'164 |
|
Heineken Holding Br 22.05.2026 / 17:30:00 |
63.20 | -0.39% |
63.83 12:13 |
62.95 16:50 |
73.70 27.02.26 |
58.75 30.04.26 |
84'209 |
|
ING Group Rg 22.05.2026 / 17:30:00 |
26.46 | 1.26% |
26.63 14:14 |
26.14 09:10 |
26.63 22.05.26 |
20.98 23.03.26 |
3'362'437 |
|
InPost Br Rg 22.05.2026 / 17:30:00 |
15.360 | 0.23% |
15.380 10:36 |
15.340 09:00 |
15.380 22.05.26 |
10.33 02.01.26 |
454'801 |
|
Kon Ah Del Br Rg 22.05.2026 / 17:30:00 |
36.74 | -1.45% |
37.20 09:00 |
36.72 17:28 |
42.54 17.03.26 |
32.12 27.01.26 |
1'293'289 |
|
Kon.Vopak NV Br Rg 22.05.2026 / 17:30:00 |
46.38 | 0.41% |
46.56 15:59 |
45.80 09:06 |
48.62 20.03.26 |
37.91 02.01.26 |
55'001 |
|
Koninkl KPN Br Rg 22.05.2026 / 17:30:00 |
4.616 | -0.41% |
4.668 12:21 |
4.604 15:36 |
4.909 16.03.26 |
3.752 15.01.26 |
3'779'245 |
|
Magnum Ice Br Rg 22.05.2026 / 17:30:00 |
13.888 | -0.04% |
14.124 09:24 |
13.722 13:40 |
16.488 11.02.26 |
11.021 28.04.26 |
798'526 |
|
Netherlands 25 22.05.2026 / 17:30:03 |
98.43 | 1.03% |
98.67 15:40 |
97.42 09:00 |
98.67 22.05.26 |
85.1673 23.03.26 |
|
|
NN Group Rg 22.05.2026 / 17:30:00 |
76.12 | 0.85% |
76.46 14:14 |
75.30 09:00 |
76.46 22.05.26 |
63.24 23.03.26 |
435'203 |
|
Prosus Rg-N 22.05.2026 / 17:30:00 |
39.12 | -1.65% |
40.41 09:01 |
38.55 15:02 |
56.17 14.01.26 |
37.37 12.05.26 |
2'852'322 |