×
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
- 20.05.2025 - 12:28:45
- 86.69
- 0.17%
- 0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 20.05.2025 / 12:13:29 |
1'647.80 | -0.59% | -9.80 | 1'647.60 | 1'648.00 | 5'149 | |
|
Aegon Rg 20.05.2025 / 12:12:58 |
6.272 | 1.32% | 0.08 | 6.270 | 6.274 | 707'435 | |
|
Akzo Nobel Br Rg 20.05.2025 / 12:13:30 |
59.84 | 0.30% | 0.18 | 59.82 | 59.86 | 105'873 | |
|
ArcelorMittal Rg 20.05.2025 / 12:07:28 |
27.52 | 0.00% | 0.00 | 27.51 | 27.52 | 164'011 | |
|
Asm Int Rg 20.05.2025 / 12:13:43 |
476.95 | -0.16% | -0.75 | 476.80 | 477.10 | 15'282 | |
|
ASML Hldg Br Rg 20.05.2025 / 12:13:44 |
662.95 | 0.34% | 2.25 | 662.90 | 663.00 | 53'886 | |
|
ASR Rg 20.05.2025 / 12:13:29 |
57.39 | -0.19% | -0.11 | 57.38 | 57.40 | 96'898 | |
|
Besi Br Rg 20.05.2025 / 12:13:43 |
108.45 | -1.81% | -2.00 | 108.40 | 108.50 | 51'685 | |
|
CVC Cptl Rg 20.05.2025 / 12:09:29 |
16.800 | 1.14% | 0.19 | 16.790 | 16.810 | 54'265 | |
|
DSM Firmenich N 20.05.2025 / 12:13:25 |
97.94 | 0.31% | 0.30 | 97.92 | 97.96 | 208'698 | |
|
Heineken Br Rg 20.05.2025 / 12:13:47 |
78.38 | -0.42% | -0.33 | 78.36 | 78.40 | 198'443 | |
|
Heineken Holding Br 20.05.2025 / 12:13:47 |
69.00 | -2.34% | -1.65 | 68.95 | 69.00 | 214'516 | |
|
IMCD Rg 20.05.2025 / 12:13:36 |
124.55 | -1.37% | -1.73 | 124.50 | 124.60 | 28'140 | |
|
ING Group Rg 20.05.2025 / 12:13:43 |
19.212 | 0.94% | 0.18 | 19.210 | 19.212 | 1'252'724 | |
|
InPost Br Rg 20.05.2025 / 12:12:24 |
14.830 | -2.05% | -0.31 | 14.820 | 14.840 | 97'598 | |
|
JDE Peet's Br Rg 20.05.2025 / 12:12:44 |
22.84 | 1.06% | 0.24 | 22.82 | 22.86 | 30'612 | |
|
Kon Ah Del Br Rg 20.05.2025 / 12:13:22 |
37.60 | 0.79% | 0.30 | 37.59 | 37.60 | 307'443 | |
|
Kon.Vopak NV Br Rg 20.05.2025 / 12:10:38 |
38.32 | -0.57% | -0.22 | 38.30 | 38.34 | 12'471 | |
|
Koninkl KPN Br Rg 20.05.2025 / 12:13:46 |
4.137 | 0.39% | 0.02 | 4.136 | 4.138 | 1'379'307 | |
|
Netherlands 25 20.05.2025 / 12:28:47 |
86.69 | 0.17% | 0.15 | 0 | |||
|
NN Group Rg 20.05.2025 / 12:13:31 |
54.62 | 0.91% | 0.49 | 54.60 | 54.64 | 163'069 | |
|
Prosus Rg-N 20.05.2025 / 12:13:28 |
45.65 | -0.53% | -0.25 | 45.65 | 45.66 | 424'937 | |
|
Randstad Br 20.05.2025 / 12:12:54 |
38.00 | 0.29% | 0.11 | 37.99 | 38.00 | 110'726 | |
|
Roy.Philips Br Rg 20.05.2025 / 12:13:05 |
21.23 | -0.35% | -0.08 | 21.22 | 21.24 | 341'282 | |
|
Univ Mu Gr Rg 20.05.2025 / 12:13:14 |
27.59 | 1.40% | 0.38 | 27.58 | 27.59 | 1'757'760 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 20.05.2025 / 12:12:44 |
22.84 | 36.43% | -7.38% | 2.88% | 9.75% | 27.31% | 0.88% | -19.05% |
|
NN Group Rg 20.05.2025 / 12:13:31 |
54.62 | 28.30% | 51.41% | -0.26% | 5.63% | 15.32% | 19.44% | 21.08% |
|
ASR Rg 20.05.2025 / 12:13:29 |
57.39 | 25.77% | 34.79% | 0.86% | 7.41% | 14.99% | 17.77% | 31.97% |
|
ING Group Rg 20.05.2025 / 12:13:43 |
19.212 | 25.45% | 40.72% | 3.25% | 15.07% | 15.44% | 16.01% | 101.21% |
|
ArcelorMittal Rg 20.05.2025 / 12:07:28 |
27.52 | 23.05% | 7.17% | -2.29% | 13.65% | 3.93% | 14.31% | 1.42% |
|
Heineken Holding Br 20.05.2025 / 12:13:47 |
69.00 | 22.39% | -7.77% | -1.85% | 1.58% | -1.57% | -12.60% | 1.44% |
|
Prosus Rg-N 20.05.2025 / 12:13:28 |
45.65 | 19.27% | 70.06% | -0.13% | 19.47% | 8.21% | 29.60% | 119.83% |
|
Kon Ah Del Br Rg 20.05.2025 / 12:13:22 |
37.60 | 18.45% | 43.38% | 4.14% | 5.31% | 8.33% | 27.10% | 48.72% |
|
Koninkl KPN Br Rg 20.05.2025 / 12:13:46 |
4.137 | 17.41% | 32.17% | 6.27% | 2.63% | 12.97% | 20.52% | 24.54% |
|
Adyen 20.05.2025 / 12:13:29 |
1'647.80 | 15.64% | 42.09% | -2.66% | 16.55% | -4.56% | 35.31% | 14.33% |
|
Heineken Br Rg 20.05.2025 / 12:13:47 |
78.38 | 14.87% | -14.39% | 0.38% | -0.96% | -3.01% | -18.68% | -11.48% |
|
Univ Mu Gr Rg 20.05.2025 / 12:13:14 |
27.59 | 10.48% | 5.42% | 1.14% | 12.68% | -1.00% | -2.30% | 35.91% |
|
Aegon Rg 20.05.2025 / 12:12:58 |
6.272 | 8.03% | 0.00% | 3.12% | 15.42% | 5.64% | 0.00% | 0.00% |
|
Netherlands 25 20.05.2025 / 12:28:47 |
86.69 | 7.21% | 16.83% | -0.06% | 12.10% | -0.52% | 0.55% | 35.91% |
|
Akzo Nobel Br Rg 20.05.2025 / 12:13:30 |
59.84 | 2.54% | -20.26% | 0.50% | 15.54% | 1.08% | -7.22% | -24.56% |
|
DSM Firmenich N 20.05.2025 / 12:13:25 |
97.94 | 0.15% | 6.13% | 2.60% | 7.32% | -5.46% | -8.12% | 0.00% |
|
Wolters Kluw Br R 20.05.2025 / 12:11:11 |
160.18 | -0.37% | 23.89% | 1.99% | 6.68% | -6.92% | 9.00% | 74.19% |
|
ASML Hldg Br Rg 20.05.2025 / 12:13:44 |
662.95 | -2.68% | -3.08% | -2.84% | 18.43% | -4.82% | -22.25% | 31.43% |
|
Randstad Br 20.05.2025 / 12:12:54 |
38.00 | -6.74% | -33.22% | -1.58% | 15.85% | 0.24% | -24.09% | -24.55% |
|
InPost Br Rg 20.05.2025 / 12:12:24 |
14.830 | -7.91% | 21.10% | -7.63% | 6.92% | -13.07% | -13.93% | 146.18% |
|
Kon.Vopak NV Br Rg 20.05.2025 / 12:10:38 |
38.32 | -9.70% | 26.82% | 1.40% | -0.05% | -2.74% | 2.19% | 52.88% |
|
IMCD Rg 20.05.2025 / 12:13:36 |
124.55 | -11.35% | -19.54% | 0.30% | 3.28% | -13.49% | -10.62% | -4.88% |
|
Roy.Philips Br Rg 20.05.2025 / 12:13:05 |
21.23 | -12.97% | 1.33% | -1.94% | 0.33% | -16.00% | -16.05% | -4.05% |
|
Asm Int Rg 20.05.2025 / 12:13:43 |
476.95 | -14.76% | 1.65% | -4.80% | 23.43% | -13.44% | -27.38% | 72.86% |
|
Besi Br Rg 20.05.2025 / 12:13:43 |
108.45 | -17.64% | -19.00% | -8.64% | 16.39% | -4.89% | -21.30% | 111.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 20.05.2025 / 12:13:29 |
1'647.80 | -0.59% |
1'659.00 09:00 |
1'644.00 09:02 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
5'149 |
|
Aegon Rg 20.05.2025 / 12:12:58 |
6.272 | 1.32% |
6.298 11:53 |
6.212 09:01 |
6.544 19.02.25 |
4.799 07.04.25 |
707'435 |
|
Akzo Nobel Br Rg 20.05.2025 / 12:13:30 |
59.84 | 0.30% |
60.12 10:43 |
59.24 09:04 |
63.50 07.03.25 |
48.63 11.04.25 |
105'873 |
|
ArcelorMittal Rg 20.05.2025 / 12:07:28 |
27.52 | 0.00% |
27.67 09:00 |
27.23 09:50 |
32.18 06.03.25 |
20.53 07.04.25 |
164'011 |
|
Asm Int Rg 20.05.2025 / 12:13:43 |
476.95 | -0.16% |
483.00 09:00 |
473.10 11:26 |
637.40 16.01.25 |
335 07.04.25 |
15'282 |
|
ASML Hldg Br Rg 20.05.2025 / 12:13:44 |
662.95 | 0.34% |
669.30 09:00 |
661.60 11:53 |
752.90 22.01.25 |
508.5 07.04.25 |
53'886 |
|
ASR Rg 20.05.2025 / 12:13:29 |
57.39 | -0.19% |
57.70 09:03 |
57.32 09:45 |
57.93 19.05.25 |
44.86 08.01.25 |
96'898 |
|
Besi Br Rg 20.05.2025 / 12:13:43 |
108.45 | -1.81% |
111.40 09:00 |
108.15 12:01 |
152.70 07.01.25 |
79.86 09.04.25 |
51'685 |
|
CVC Cptl Rg 20.05.2025 / 12:09:29 |
16.800 | 1.14% |
16.870 11:39 |
16.540 09:59 |
23.55 06.02.25 |
13.095 07.04.25 |
54'265 |
|
DSM Firmenich N 20.05.2025 / 12:13:25 |
97.94 | 0.31% |
98.10 10:44 |
96.76 09:36 |
108.35 14.02.25 |
82.58 09.04.25 |
208'698 |
|
Heineken Br Rg 20.05.2025 / 12:13:47 |
78.38 | -0.42% |
78.64 10:15 |
77.30 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
198'443 |
|
Heineken Holding Br 20.05.2025 / 12:13:47 |
69.00 | -2.34% |
69.60 09:30 |
68.25 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
214'516 |
|
IMCD Rg 20.05.2025 / 12:13:36 |
124.55 | -1.37% |
125.65 09:00 |
123.35 09:54 |
155.40 13.02.25 |
109.3 07.04.25 |
28'140 |
|
ING Group Rg 20.05.2025 / 12:13:43 |
19.212 | 0.94% |
19.212 12:13 |
19.064 09:00 |
19.212 20.05.25 |
14.296 07.04.25 |
1'252'724 |
|
InPost Br Rg 20.05.2025 / 12:12:24 |
14.830 | -2.05% |
15.130 09:01 |
14.830 12:01 |
17.755 19.02.25 |
11.81 07.04.25 |
97'598 |
|
JDE Peet's Br Rg 20.05.2025 / 12:12:44 |
22.84 | 1.06% |
22.85 11:59 |
22.60 09:05 |
22.85 20.05.25 |
16.03 06.02.25 |
30'612 |
|
Kon Ah Del Br Rg 20.05.2025 / 12:13:22 |
37.60 | 0.79% |
37.66 09:59 |
37.25 09:00 |
38.76 07.05.25 |
31.42 06.01.25 |
307'443 |
|
Kon.Vopak NV Br Rg 20.05.2025 / 12:10:38 |
38.32 | -0.57% |
38.58 09:00 |
38.28 09:49 |
45.49 19.02.25 |
35.08 25.04.25 |
12'471 |
|
Koninkl KPN Br Rg 20.05.2025 / 12:13:46 |
4.137 | 0.39% |
4.153 10:25 |
4.126 11:55 |
4.153 20.05.25 |
3.446 18.02.25 |
1'379'307 |
|
Netherlands 25 20.05.2025 / 12:28:47 |
86.69 | 0.17% |
86.85 10:22 |
86.48 09:50 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
NN Group Rg 20.05.2025 / 12:13:31 |
54.62 | 0.91% |
54.88 10:17 |
54.36 09:03 |
55.89 16.05.25 |
40.47 15.01.25 |
163'069 |
|
Prosus Rg-N 20.05.2025 / 12:13:28 |
45.65 | -0.53% |
46.30 09:00 |
45.55 11:49 |
47.52 14.05.25 |
33.075 13.01.25 |
424'937 |
|
Randstad Br 20.05.2025 / 12:12:54 |
38.00 | 0.29% |
38.20 10:38 |
37.69 09:01 |
43.80 19.03.25 |
30.78 09.04.25 |
110'726 |
|
Roy.Philips Br Rg 20.05.2025 / 12:13:05 |
21.23 | -0.35% |
21.33 10:27 |
21.10 09:01 |
27.63 13.02.25 |
18.915 07.04.25 |
341'282 |
|
Univ Mu Gr Rg 20.05.2025 / 12:13:14 |
27.59 | 1.40% |
27.74 10:39 |
27.33 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
1'757'760 |