×
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
- 03.07.2025 - 10:46:43
- 85.26
- 0.01%
- 0.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 03.07.2025 / 10:31:35 |
1'528.60 | -0.44% | -6.80 | 1'528.40 | 1'528.80 | 7'399 | |
|
Aegon Rg 03.07.2025 / 10:31:34 |
6.138 | 0.43% | 0.03 | 6.136 | 6.140 | 230'844 | |
|
Akzo Nobel Br Rg 03.07.2025 / 10:31:36 |
60.92 | 2.15% | 1.28 | 60.90 | 60.94 | 74'088 | |
|
ArcelorMittal Rg 03.07.2025 / 10:31:34 |
28.03 | 0.66% | 0.19 | 28.02 | 28.04 | 131'972 | |
|
Asm Int Rg 03.07.2025 / 10:31:19 |
517.60 | 0.17% | 0.90 | 517.40 | 517.80 | 12'411 | |
|
ASML Hldg Br Rg 03.07.2025 / 10:31:37 |
676.60 | 0.00% | 0.00 | 676.60 | 676.70 | 33'422 | |
|
ASR Rg 03.07.2025 / 10:31:34 |
55.91 | 0.34% | 0.19 | 55.90 | 55.92 | 11'059 | |
|
Besi Br Rg 03.07.2025 / 10:31:43 |
122.20 | -0.91% | -1.13 | 122.15 | 122.25 | 36'321 | |
|
CTP Br Rg 03.07.2025 / 10:29:49 |
17.820 | 1.71% | 0.30 | 17.820 | 17.880 | 67'079 | |
|
CVC Cptl Rg 03.07.2025 / 10:31:45 |
17.600 | 0.98% | 0.17 | 17.580 | 17.610 | 50'656 | |
|
DSM Firmenich N 03.07.2025 / 10:31:33 |
90.42 | 0.69% | 0.62 | 90.38 | 90.42 | 43'123 | |
|
Heineken Br Rg 03.07.2025 / 10:31:44 |
77.06 | 0.52% | 0.40 | 77.06 | 77.08 | 63'045 | |
|
Heineken Holding Br 03.07.2025 / 10:29:57 |
65.40 | 0.62% | 0.40 | 65.35 | 65.45 | 4'101 | |
|
IMCD Rg 03.07.2025 / 10:31:15 |
115.90 | 0.52% | 0.60 | 115.90 | 116.00 | 7'696 | |
|
ING Group Rg 03.07.2025 / 10:31:34 |
18.930 | 0.07% | 0.01 | 18.930 | 18.934 | 470'131 | |
|
InPost Br Rg 03.07.2025 / 10:29:53 |
13.200 | 0.23% | 0.03 | 13.200 | 13.210 | 66'515 | |
|
JDE Peet's Br Rg 03.07.2025 / 10:30:42 |
24.56 | 0.53% | 0.13 | 24.54 | 24.58 | 32'175 | |
|
Kon Ah Del Br Rg 03.07.2025 / 10:31:43 |
35.46 | 0.21% | 0.08 | 35.45 | 35.46 | 286'664 | |
|
Koninkl KPN Br Rg 03.07.2025 / 10:31:21 |
4.074 | -0.55% | -0.02 | 4.074 | 4.075 | 1'282'014 | |
|
Netherlands 25 03.07.2025 / 10:46:45 |
85.26 | 0.01% | 0.01 | 0 | |||
|
NN Group Rg 03.07.2025 / 10:31:29 |
56.25 | 0.54% | 0.30 | 56.24 | 56.26 | 57'675 | |
|
Prosus Rg-N 03.07.2025 / 10:31:28 |
46.51 | 0.33% | 0.16 | 46.50 | 46.51 | 168'913 | |
|
Randstad Br 03.07.2025 / 10:29:26 |
41.49 | 0.68% | 0.28 | 41.47 | 41.50 | 17'850 | |
|
Roy.Philips Br Rg 03.07.2025 / 10:31:33 |
20.85 | 0.39% | 0.08 | 20.85 | 20.86 | 59'224 | |
|
Univ Mu Gr Rg 03.07.2025 / 10:31:30 |
26.88 | 0.11% | 0.03 | 26.88 | 26.89 | 54'534 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 03.07.2025 / 10:30:42 |
24.56 | 47.48% | 0.12% | 1.15% | 0.70% | 25.11% | 31.94% | -10.18% |
|
NN Group Rg 03.07.2025 / 10:31:29 |
56.25 | 32.61% | 56.50% | 0.29% | -1.14% | 18.15% | 25.64% | 29.72% |
|
ING Group Rg 03.07.2025 / 10:31:34 |
18.930 | 24.68% | 39.85% | 2.96% | 2.47% | 20.85% | 13.83% | 100.47% |
|
ArcelorMittal Rg 03.07.2025 / 10:31:34 |
28.03 | 24.53% | 8.45% | 3.76% | 4.24% | 22.32% | 29.17% | 28.76% |
|
ASR Rg 03.07.2025 / 10:31:34 |
55.91 | 21.87% | 30.61% | 1.14% | -0.48% | 10.71% | 23.80% | 43.61% |
|
Prosus Rg-N 03.07.2025 / 10:31:28 |
46.51 | 20.47% | 71.76% | -3.13% | -1.88% | 27.83% | 39.98% | 56.41% |
|
CTP Br Rg 03.07.2025 / 10:29:49 |
17.820 | 17.74% | 14.51% | 2.71% | 7.80% | 19.28% | 11.03% | 59.56% |
|
Koninkl KPN Br Rg 03.07.2025 / 10:31:21 |
4.074 | 16.71% | 31.38% | -1.52% | -2.35% | 6.07% | 12.74% | 20.63% |
|
Heineken Holding Br 03.07.2025 / 10:29:57 |
65.40 | 12.60% | -15.14% | 3.77% | -5.63% | 3.89% | -11.59% | -7.74% |
|
Kon Ah Del Br Rg 03.07.2025 / 10:31:43 |
35.46 | 12.35% | 36.00% | 0.90% | -1.90% | 6.06% | 26.24% | 40.65% |
|
Heineken Br Rg 03.07.2025 / 10:31:44 |
77.06 | 11.88% | -16.62% | 5.13% | -2.97% | 5.56% | -14.79% | -13.38% |
|
Univ Mu Gr Rg 03.07.2025 / 10:31:30 |
26.88 | 9.01% | 4.03% | 0.04% | -1.29% | 15.36% | -4.03% | 40.43% |
|
Adyen 03.07.2025 / 10:31:35 |
1'528.60 | 7.12% | 31.61% | 0.01% | -10.30% | 12.78% | 34.47% | 9.44% |
|
Aegon Rg 03.07.2025 / 10:31:34 |
6.138 | 6.67% | 0.00% | 2.68% | -2.09% | 16.94% | 0.00% | 0.00% |
|
Netherlands 25 03.07.2025 / 10:46:45 |
85.26 | 5.43% | 15.08% | -0.11% | -1.28% | 14.72% | -2.01% | 37.28% |
|
Akzo Nobel Br Rg 03.07.2025 / 10:31:36 |
60.92 | 2.51% | -20.29% | 2.28% | 4.62% | 18.68% | 5.91% | -4.85% |
|
Randstad Br 03.07.2025 / 10:29:26 |
41.49 | 1.43% | -27.37% | 7.75% | 13.95% | 23.34% | -4.58% | -11.51% |
|
ASML Hldg Br Rg 03.07.2025 / 10:31:37 |
676.60 | -0.34% | -0.75% | -0.35% | 2.69% | 17.28% | -31.33% | 56.89% |
|
Asm Int Rg 03.07.2025 / 10:31:19 |
517.60 | -7.80% | 9.95% | -4.08% | 4.42% | 38.47% | -28.13% | 138.94% |
|
DSM Firmenich N 03.07.2025 / 10:31:33 |
90.42 | -7.89% | -2.39% | -1.49% | -6.92% | 4.58% | -16.28% | 0.00% |
|
Besi Br Rg 03.07.2025 / 10:31:43 |
122.20 | -8.04% | -9.55% | -5.64% | 10.59% | 46.63% | -27.02% | 189.02% |
|
Wolters Kluw Br R 03.07.2025 / 10:31:37 |
138.20 | -14.01% | 6.93% | -2.06% | -11.50% | -3.22% | -10.17% | 49.53% |
|
Roy.Philips Br Rg 03.07.2025 / 10:31:33 |
20.85 | -15.16% | -1.21% | 1.51% | 2.63% | 3.55% | -14.44% | 7.52% |
|
CVC Cptl Rg 03.07.2025 / 10:31:45 |
17.600 | -16.32% | 0.00% | 4.89% | 8.81% | 16.59% | 0.09% | 0.00% |
|
IMCD Rg 03.07.2025 / 10:31:15 |
115.90 | -19.06% | -26.54% | 2.98% | -0.90% | -3.17% | -12.36% | -11.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 03.07.2025 / 10:31:35 |
1'528.60 | -0.44% |
1'538.00 09:04 |
1'523.80 09:14 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
7'399 |
|
Aegon Rg 03.07.2025 / 10:31:34 |
6.138 | 0.43% |
6.150 09:16 |
6.117 09:11 |
6.544 19.02.25 |
4.799 07.04.25 |
230'844 |
|
Akzo Nobel Br Rg 03.07.2025 / 10:31:36 |
60.92 | 2.15% |
61.07 09:59 |
60.00 09:08 |
63.50 07.03.25 |
48.63 11.04.25 |
74'088 |
|
ArcelorMittal Rg 03.07.2025 / 10:31:34 |
28.03 | 0.66% |
28.31 09:15 |
27.97 09:27 |
32.18 06.03.25 |
20.53 07.04.25 |
131'972 |
|
Asm Int Rg 03.07.2025 / 10:31:19 |
517.60 | 0.17% |
521.00 09:00 |
516.00 09:12 |
637.40 16.01.25 |
335 07.04.25 |
12'411 |
|
ASML Hldg Br Rg 03.07.2025 / 10:31:37 |
676.60 | 0.00% |
680.90 09:01 |
676.50 09:14 |
752.90 22.01.25 |
508.5 07.04.25 |
33'422 |
|
ASR Rg 03.07.2025 / 10:31:34 |
55.91 | 0.34% |
55.94 09:07 |
55.80 09:02 |
58.37 22.05.25 |
44.86 08.01.25 |
11'059 |
|
Besi Br Rg 03.07.2025 / 10:31:43 |
122.20 | -0.91% |
123.05 09:34 |
121.85 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
36'321 |
|
CTP Br Rg 03.07.2025 / 10:29:49 |
17.820 | 1.71% |
17.910 10:25 |
17.540 09:00 |
18.230 30.06.25 |
14.14 09.04.25 |
67'079 |
|
CVC Cptl Rg 03.07.2025 / 10:31:45 |
17.600 | 0.98% |
17.795 09:43 |
17.560 09:20 |
23.55 06.02.25 |
13.095 07.04.25 |
50'656 |
|
DSM Firmenich N 03.07.2025 / 10:31:33 |
90.42 | 0.69% |
90.66 09:12 |
90.00 10:09 |
108.35 14.02.25 |
82.58 09.04.25 |
43'123 |
|
Heineken Br Rg 03.07.2025 / 10:31:44 |
77.06 | 0.52% |
77.28 09:27 |
76.75 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
63'045 |
|
Heineken Holding Br 03.07.2025 / 10:29:57 |
65.40 | 0.62% |
65.53 09:39 |
65.20 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
4'101 |
|
IMCD Rg 03.07.2025 / 10:31:15 |
115.90 | 0.52% |
116.05 09:15 |
115.25 09:03 |
155.40 13.02.25 |
109.3 07.04.25 |
7'696 |
|
ING Group Rg 03.07.2025 / 10:31:34 |
18.930 | 0.07% |
19.053 09:00 |
18.886 09:11 |
19.310 20.05.25 |
14.296 07.04.25 |
470'131 |
|
InPost Br Rg 03.07.2025 / 10:29:53 |
13.200 | 0.23% |
13.260 09:53 |
13.080 09:11 |
17.755 19.02.25 |
11.81 07.04.25 |
66'515 |
|
JDE Peet's Br Rg 03.07.2025 / 10:30:42 |
24.56 | 0.53% |
24.58 10:24 |
24.47 10:06 |
24.70 30.06.25 |
16.03 06.02.25 |
32'175 |
|
Kon Ah Del Br Rg 03.07.2025 / 10:31:43 |
35.46 | 0.21% |
35.53 09:33 |
35.32 09:50 |
38.76 07.05.25 |
31.42 06.01.25 |
286'664 |
|
Koninkl KPN Br Rg 03.07.2025 / 10:31:21 |
4.074 | -0.55% |
4.106 09:01 |
4.065 10:04 |
4.205 20.06.25 |
3.446 18.02.25 |
1'282'014 |
|
Netherlands 25 03.07.2025 / 10:46:45 |
85.26 | 0.01% |
85.58 09:41 |
85.23 10:46 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
NN Group Rg 03.07.2025 / 10:31:29 |
56.25 | 0.54% |
56.30 09:54 |
55.85 09:06 |
57.50 04.06.25 |
40.47 15.01.25 |
57'675 |
|
Prosus Rg-N 03.07.2025 / 10:31:28 |
46.51 | 0.33% |
46.59 09:01 |
46.19 09:18 |
49.26 24.06.25 |
33.075 13.01.25 |
168'913 |
|
Randstad Br 03.07.2025 / 10:29:26 |
41.49 | 0.68% |
41.72 09:16 |
41.45 10:19 |
43.80 19.03.25 |
30.78 09.04.25 |
17'850 |
|
Roy.Philips Br Rg 03.07.2025 / 10:31:33 |
20.85 | 0.39% |
20.87 09:00 |
20.76 09:52 |
27.63 13.02.25 |
18.915 07.04.25 |
59'224 |
|
Univ Mu Gr Rg 03.07.2025 / 10:31:30 |
26.88 | 0.11% |
27.01 09:00 |
26.82 09:11 |
29.19 18.02.25 |
22.5 07.04.25 |
54'534 |