×
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
- 02.12.2025 - 11:55:33
- 90.11
- 0.24%
- 0.21
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 02.12.2025 / 11:39:49 |
1'341.40 | -0.47% | -6.40 | 1'341.20 | 1'341.80 | 5'165 | |
|
Aegon Rg 02.12.2025 / 11:40:29 |
6.893 | 0.25% | 0.02 | 6.892 | 6.894 | 540'831 | |
|
Akzo Nobel Br Rg 02.12.2025 / 11:40:02 |
55.72 | -0.57% | -0.32 | 55.68 | 55.72 | 119'309 | |
|
Allfunds Grp Rg 02.12.2025 / 11:40:17 |
7.825 | -0.03% | 0.00 | 7.820 | 7.830 | 736'061 | |
|
Arcadis Br Rg 02.12.2025 / 11:40:04 |
37.84 | 0.00% | 0.00 | 37.82 | 37.88 | 21'612 | |
|
ArcelorMittal Rg 02.12.2025 / 11:40:02 |
37.52 | 0.05% | 0.02 | 37.50 | 37.52 | 185'734 | |
|
Asm Int Rg 02.12.2025 / 11:40:15 |
476.00 | 1.47% | 6.90 | 475.90 | 476.10 | 31'265 | |
|
ASML Hldg Br Rg 02.12.2025 / 11:40:15 |
934.40 | 0.90% | 8.30 | 934.50 | 934.70 | 66'198 | |
|
ASR Rg 02.12.2025 / 11:40:21 |
58.22 | 0.07% | 0.04 | 58.20 | 58.22 | 23'068 | |
|
Besi Br Rg 02.12.2025 / 11:40:16 |
131.30 | 1.16% | 1.50 | 131.25 | 131.35 | 45'337 | |
|
CTP Br Rg 02.12.2025 / 11:37:22 |
18.160 | -0.06% | -0.01 | 18.140 | 18.180 | 12'241 | |
|
CVC Cptl Rg 02.12.2025 / 11:39:39 |
13.945 | -0.07% | -0.01 | 13.930 | 13.950 | 127'714 | |
|
DSM Firmenich N 02.12.2025 / 11:40:08 |
69.86 | -0.51% | -0.36 | 69.84 | 69.88 | 68'294 | |
|
Heineken Br Rg 02.12.2025 / 11:40:28 |
70.42 | 0.09% | 0.06 | 70.40 | 70.42 | 530'712 | |
|
Heineken Holding Br 02.12.2025 / 11:38:05 |
62.15 | 0.32% | 0.20 | 62.10 | 62.15 | 12'404 | |
|
IMCD Rg 02.12.2025 / 11:40:25 |
76.50 | -0.47% | -0.36 | 76.48 | 76.56 | 19'915 | |
|
ING Group Rg 02.12.2025 / 11:40:09 |
22.71 | 0.96% | 0.22 | 22.71 | 22.72 | 667'983 | |
|
InPost Br Rg 02.12.2025 / 11:40:04 |
10.050 | 1.21% | 0.12 | 10.030 | 10.050 | 99'625 | |
|
JDE Peet's Br Rg 02.12.2025 / 11:31:42 |
31.55 | 0.06% | 0.02 | 31.54 | 31.56 | 4'368 | |
|
Kon Ah Del Br Rg 02.12.2025 / 11:40:24 |
35.94 | 0.27% | 0.10 | 35.93 | 35.94 | 82'075 | |
|
Kon.Vopak NV Br Rg 02.12.2025 / 11:40:02 |
38.66 | -0.18% | -0.07 | 38.64 | 38.68 | 13'228 | |
|
Koninkl KPN Br Rg 02.12.2025 / 11:40:02 |
3.939 | -0.08% | 0.00 | 3.937 | 3.939 | 631'861 | |
|
Netherlands 25 02.12.2025 / 11:55:34 |
90.11 | 0.24% | 0.21 | 0 | |||
|
NN Group Rg 02.12.2025 / 11:40:14 |
62.98 | 0.51% | 0.32 | 62.98 | 63.00 | 63'717 | |
|
Prosus Rg-N 02.12.2025 / 11:40:28 |
53.19 | -0.83% | -0.45 | 53.18 | 53.19 | 445'669 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 02.12.2025 / 11:31:42 |
31.55 | 90.34% | 29.22% | 0.22% | -0.28% | 1.12% | 67.42% | 10.63% |
|
ArcelorMittal Rg 02.12.2025 / 11:40:02 |
37.52 | 67.71% | 46.06% | 3.08% | 16.13% | 29.65% | 56.04% | 47.32% |
|
Allfunds Grp Rg 02.12.2025 / 11:40:17 |
7.825 | 54.62% | 22.11% | 18.83% | 19.42% | 32.51% | 38.19% | 5.99% |
|
NN Group Rg 02.12.2025 / 11:40:14 |
62.98 | 48.52% | 75.27% | 2.81% | 5.11% | 8.06% | 47.63% | 51.72% |
|
ING Group Rg 02.12.2025 / 11:40:09 |
22.71 | 48.27% | 66.31% | 2.76% | 3.19% | 6.87% | 54.95% | 96.57% |
|
SBM Offshore Br 02.12.2025 / 11:38:04 |
24.46 | 44.96% | 97.83% | 0.66% | 11.18% | 11.28% | 43.46% | 58.00% |
|
Prosus Rg-N 02.12.2025 / 11:40:28 |
53.19 | 39.39% | 98.74% | -3.70% | -10.94% | -0.55% | 35.69% | 89.29% |
|
ASML Hldg Br Rg 02.12.2025 / 11:40:15 |
934.40 | 36.41% | 35.85% | 8.75% | 1.78% | 37.09% | 37.70% | 59.07% |
|
ASR Rg 02.12.2025 / 11:40:21 |
58.22 | 27.25% | 36.38% | 1.61% | 0.38% | 0.24% | 29.39% | 32.92% |
|
CTP Br Rg 02.12.2025 / 11:37:22 |
18.160 | 22.11% | 18.76% | 0.44% | 0.22% | 0.00% | 19.47% | 74.04% |
|
Aegon Rg 02.12.2025 / 11:40:29 |
6.893 | 20.00% | 0.00% | 2.76% | 4.66% | 5.17% | 13.63% | 0.00% |
|
Kon Ah Del Br Rg 02.12.2025 / 11:40:24 |
35.94 | 13.83% | 37.79% | 1.23% | 0.94% | 3.95% | 9.44% | 27.43% |
|
Koninkl KPN Br Rg 02.12.2025 / 11:40:02 |
3.939 | 12.31% | 26.43% | -1.01% | -0.53% | -6.21% | 7.65% | 32.24% |
|
Netherlands 25 02.12.2025 / 11:55:34 |
90.11 | 11.43% | 21.35% | 2.37% | -1.72% | 6.54% | 11.21% | 31.67% |
|
Heineken Holding Br 02.12.2025 / 11:38:05 |
62.15 | 7.32% | -19.13% | 1.39% | 3.76% | 5.03% | 4.23% | -16.79% |
|
Heineken Br Rg 02.12.2025 / 11:40:28 |
70.42 | 2.69% | -23.47% | 1.35% | 3.00% | 5.04% | 0.66% | -22.83% |
|
Roy.Philips Br Rg 02.12.2025 / 11:39:49 |
24.34 | 0.33% | 16.81% | 1.42% | -0.65% | 1.16% | -3.05% | 79.52% |
|
Besi Br Rg 02.12.2025 / 11:40:16 |
131.30 | -3.21% | -4.80% | 5.80% | -7.92% | 17.65% | 13.83% | 103.58% |
|
Akzo Nobel Br Rg 02.12.2025 / 11:40:02 |
55.72 | -3.68% | -25.10% | 1.90% | -0.71% | -9.28% | -4.13% | -16.85% |
|
Adyen 02.12.2025 / 11:39:49 |
1'341.40 | -5.97% | 15.53% | 1.61% | -4.80% | -4.47% | -4.61% | -10.48% |
|
Kon.Vopak NV Br Rg 02.12.2025 / 11:40:02 |
38.66 | -9.25% | 27.44% | 2.55% | -1.10% | -6.89% | -10.72% | 36.77% |
|
Univ Mu Gr Rg 02.12.2025 / 11:39:42 |
21.88 | -10.56% | -14.65% | -1.00% | -1.88% | -12.65% | -6.40% | -1.81% |
|
Asm Int Rg 02.12.2025 / 11:40:15 |
476.00 | -16.29% | -0.18% | 1.07% | -14.88% | 12.74% | -7.10% | 71.53% |
|
Randstad Br 02.12.2025 / 11:40:35 |
33.27 | -17.86% | -41.18% | -3.57% | 0.91% | -12.33% | -21.21% | -39.99% |
|
DSM Firmenich N 02.12.2025 / 11:40:08 |
69.86 | -27.97% | -23.67% | -2.48% | 0.79% | -14.42% | -33.34% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 02.12.2025 / 11:39:49 |
1'341.40 | -0.47% |
1'341.60 11:34 |
1'328.80 09:06 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
5'165 |
|
Aegon Rg 02.12.2025 / 11:40:29 |
6.893 | 0.25% |
6.936 09:19 |
6.842 09:00 |
6.986 21.08.25 |
4.799 07.04.25 |
540'831 |
|
Akzo Nobel Br Rg 02.12.2025 / 11:40:02 |
55.72 | -0.57% |
55.98 09:19 |
55.32 09:00 |
63.50 07.03.25 |
48.63 11.04.25 |
119'309 |
|
Allfunds Grp Rg 02.12.2025 / 11:40:17 |
7.825 | -0.03% |
7.945 09:58 |
7.685 09:00 |
8.250 27.11.25 |
4.244 07.04.25 |
736'061 |
|
Arcadis Br Rg 02.12.2025 / 11:40:04 |
37.84 | 0.00% |
37.97 11:00 |
37.40 09:08 |
59.40 06.01.25 |
34.54 21.11.25 |
21'612 |
|
ArcelorMittal Rg 02.12.2025 / 11:40:02 |
37.52 | 0.05% |
37.75 09:38 |
37.36 09:03 |
37.81 01.12.25 |
20.53 07.04.25 |
185'734 |
|
Asm Int Rg 02.12.2025 / 11:40:15 |
476.00 | 1.47% |
479.80 09:47 |
467.50 09:05 |
637.40 16.01.25 |
335 07.04.25 |
31'265 |
|
ASML Hldg Br Rg 02.12.2025 / 11:40:15 |
934.40 | 0.90% |
936.00 11:31 |
925.20 09:10 |
938.70 30.10.25 |
508.5 07.04.25 |
66'198 |
|
ASR Rg 02.12.2025 / 11:40:21 |
58.22 | 0.07% |
58.56 09:20 |
58.10 11:08 |
66.26 08.08.25 |
44.86 08.01.25 |
23'068 |
|
Besi Br Rg 02.12.2025 / 11:40:16 |
131.30 | 1.16% |
131.85 09:50 |
129.50 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
45'337 |
|
CTP Br Rg 02.12.2025 / 11:37:22 |
18.160 | -0.06% |
18.190 11:35 |
17.880 09:47 |
19.440 07.08.25 |
14.14 09.04.25 |
12'241 |
|
CVC Cptl Rg 02.12.2025 / 11:39:39 |
13.945 | -0.07% |
14.030 09:00 |
13.830 10:14 |
23.55 06.02.25 |
13.095 07.04.25 |
127'714 |
|
DSM Firmenich N 02.12.2025 / 11:40:08 |
69.86 | -0.51% |
70.22 10:08 |
69.76 09:09 |
108.35 14.02.25 |
69.08 04.11.25 |
68'294 |
|
Heineken Br Rg 02.12.2025 / 11:40:28 |
70.42 | 0.09% |
70.78 09:11 |
70.24 10:05 |
82.78 26.02.25 |
63.58 15.01.25 |
530'712 |
|
Heineken Holding Br 02.12.2025 / 11:38:05 |
62.15 | 0.32% |
62.35 09:11 |
61.90 10:06 |
71.35 19.05.25 |
54.775 13.01.25 |
12'404 |
|
IMCD Rg 02.12.2025 / 11:40:25 |
76.50 | -0.47% |
76.57 09:41 |
75.84 09:08 |
155.40 13.02.25 |
73.66 18.11.25 |
19'915 |
|
ING Group Rg 02.12.2025 / 11:40:09 |
22.71 | 0.96% |
22.76 10:52 |
22.48 09:00 |
23.03 12.11.25 |
14.296 07.04.25 |
667'983 |
|
InPost Br Rg 02.12.2025 / 11:40:04 |
10.050 | 1.21% |
10.050 11:40 |
9.795 09:09 |
17.755 19.02.25 |
9.195 24.11.25 |
99'625 |
|
JDE Peet's Br Rg 02.12.2025 / 11:31:42 |
31.55 | 0.06% |
31.56 09:01 |
31.52 09:10 |
32.26 05.09.25 |
16.03 06.02.25 |
4'368 |
|
Kon Ah Del Br Rg 02.12.2025 / 11:40:24 |
35.94 | 0.27% |
35.99 09:01 |
35.82 10:32 |
38.76 07.05.25 |
31.42 06.01.25 |
82'075 |
|
Kon.Vopak NV Br Rg 02.12.2025 / 11:40:02 |
38.66 | -0.18% |
38.70 11:34 |
38.42 09:06 |
45.49 19.02.25 |
35.08 25.04.25 |
13'228 |
|
Koninkl KPN Br Rg 02.12.2025 / 11:40:02 |
3.939 | -0.08% |
3.963 09:01 |
3.935 11:24 |
4.267 12.09.25 |
3.446 18.02.25 |
631'861 |
|
Netherlands 25 02.12.2025 / 11:55:34 |
90.11 | 0.24% |
90.16 11:49 |
89.66 09:10 |
93.49 29.10.25 |
69.749 07.04.25 |
|
|
NN Group Rg 02.12.2025 / 11:40:14 |
62.98 | 0.51% |
63.24 09:19 |
62.70 09:00 |
63.58 08.08.25 |
40.47 15.01.25 |
63'717 |
|
Prosus Rg-N 02.12.2025 / 11:40:28 |
53.19 | -0.83% |
53.59 09:02 |
53.04 09:17 |
63.95 13.11.25 |
33.075 13.01.25 |
445'669 |