×

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
86.69
0.17%
1'647.80
-0.59%
6.272
1.32%
59.84
0.30%
27.52
0.00%
476.95
-0.16%
662.95
0.34%
57.39
-0.19%
108.45
-1.81%
16.800
1.14%
97.94
0.31%
78.38
-0.42%
69.00
-2.34%
124.55
-1.37%
19.212
0.94%
14.830
-2.05%
22.84
1.06%
37.60
0.79%
38.32
-0.57%
4.137
0.39%
54.62
0.91%
45.65
-0.53%
38.00
0.29%
21.23
-0.35%
27.59
1.40%
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

Handel

Kurs 86.69
Vortag 86.54
+/-% 0.17%
+/- 0.1484
Eröffnung 86.54
Tageshoch 86.85
Tagestief 86.48

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA22L5
Valor 35581594
Symbol BNL25P

Hoch / Tief

86.69
Intraday
86.48
09:50
86.85
10:22
86.69
YTD
69.75
07.04.25
90.12
18.02.25
86.69
1 Jahr
69.75
08.04.25
90.12
19.02.25

Performance

Intraday 0.17%
1 Monat 12.10%
3 Monate -0.52%
YTD 7.21%
1 Jahr 0.55%
3 Jahre 35.91%