×
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
- 12.12.2025 - 17:30:02
- 89.84
- -0.48%
- -0.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 12.12.2025 / 17:30:00 |
1'334.60 | 0.51% | 6.80 | 1'333.80 | 1'333.80 | 0 | |
|
Aegon Rg 12.12.2025 / 17:30:00 |
6.344 | 0.70% | 0.04 | 6.336 | 6.336 | 0 | |
|
Akzo Nobel Br Rg 12.12.2025 / 17:30:00 |
56.95 | 2.17% | 1.21 | 56.78 | 56.78 | 0 | |
|
Allfunds Grp Rg 12.12.2025 / 17:30:00 |
7.745 | -0.19% | -0.02 | 7.730 | 7.900 | 0 | |
|
Arcadis Br Rg 12.12.2025 / 17:30:00 |
35.94 | -0.47% | -0.17 | 35.26 | 35.98 | 0 | |
|
ArcelorMittal Rg 12.12.2025 / 17:30:00 |
38.68 | 0.72% | 0.28 | 38.70 | 38.70 | 0 | |
|
Asm Int Rg 12.12.2025 / 17:30:00 |
515.20 | -5.47% | -29.80 | 516.20 | 516.20 | 0 | |
|
ASML Hldg Br Rg 12.12.2025 / 17:30:00 |
926.20 | -1.54% | -14.50 | 925.30 | 925.30 | 0 | |
|
ASR Rg 12.12.2025 / 17:30:00 |
58.58 | -0.14% | -0.08 | 58.56 | 58.56 | 0 | |
|
Besi Br Rg 12.12.2025 / 17:30:00 |
132.25 | -3.22% | -4.40 | 132.10 | 132.10 | 0 | |
|
CTP Br Rg 12.12.2025 / 17:30:00 |
17.410 | -0.40% | -0.07 | 17.400 | 17.420 | 0 | |
|
CVC Cptl Rg 12.12.2025 / 17:30:00 |
14.205 | 4.91% | 0.67 | 13.940 | 14.470 | 0 | |
|
DSM Firmenich N 12.12.2025 / 17:30:00 |
68.38 | 0.89% | 0.60 | 68.18 | 68.18 | 0 | |
|
Heineken Br Rg 12.12.2025 / 17:30:00 |
69.76 | 1.16% | 0.80 | 69.64 | 69.64 | 0 | |
|
Heineken Holding Br 12.12.2025 / 17:30:00 |
62.05 | 1.31% | 0.80 | 61.90 | 61.90 | 0 | |
|
IMCD Rg 12.12.2025 / 17:30:00 |
76.76 | 1.24% | 0.94 | 76.98 | 76.98 | 0 | |
|
ING Group Rg 12.12.2025 / 17:30:00 |
23.18 | -1.10% | -0.26 | 23.20 | 23.20 | 0 | |
|
InPost Br Rg 12.12.2025 / 17:30:00 |
10.220 | 3.34% | 0.33 | 10.210 | 10.260 | 0 | |
|
JDE Peet's Br Rg 12.12.2025 / 17:29:53 |
31.68 | 0.00% | 0.00 | 31.68 | 31.68 | 0 | |
|
Kon Ah Del Br Rg 12.12.2025 / 17:30:00 |
34.60 | -0.83% | -0.29 | 34.58 | 34.58 | 0 | |
|
Kon.Vopak NV Br Rg 12.12.2025 / 17:30:00 |
37.46 | -0.32% | -0.12 | 37.54 | 37.54 | 0 | |
|
Koninkl KPN Br Rg 12.12.2025 / 17:30:00 |
3.903 | 1.01% | 0.04 | 3.909 | 3.909 | 0 | |
|
Netherlands 25 12.12.2025 / 17:30:02 |
89.84 | -0.48% | -0.43 | 0 | |||
|
NN Group Rg 12.12.2025 / 17:30:00 |
63.26 | -0.41% | -0.26 | 63.20 | 63.20 | 0 | |
|
Prosus Rg-N 12.12.2025 / 17:30:00 |
53.25 | 0.37% | 0.20 | 53.25 | 53.25 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 12.12.2025 / 17:29:53 |
31.68 | 91.25% | 29.84% | 0.19% | 0.32% | 1.54% | 68.33% | 14.08% |
|
ArcelorMittal Rg 12.12.2025 / 17:30:00 |
38.68 | 71.74% | 49.56% | 5.68% | 12.77% | 28.94% | 63.36% | 47.95% |
|
ING Group Rg 12.12.2025 / 17:30:00 |
23.18 | 54.48% | 73.28% | 2.26% | 3.49% | 6.87% | 56.45% | 106.43% |
|
Allfunds Grp Rg 12.12.2025 / 17:30:00 |
7.745 | 53.28% | 21.06% | -0.48% | 20.92% | 23.28% | 45.58% | 12.95% |
|
NN Group Rg 12.12.2025 / 17:30:00 |
63.26 | 50.56% | 77.68% | 1.20% | 3.16% | 7.88% | 48.81% | 54.68% |
|
SBM Offshore Br 12.12.2025 / 17:29:44 |
24.34 | 43.43% | 95.74% | -2.95% | -2.25% | 13.21% | 45.05% | 60.61% |
|
ASML Hldg Br Rg 12.12.2025 / 17:30:00 |
926.20 | 38.56% | 37.99% | -2.77% | 5.91% | 17.16% | 34.82% | 62.95% |
|
Prosus Rg-N 12.12.2025 / 17:30:00 |
53.25 | 37.89% | 96.61% | 2.01% | -12.35% | -6.50% | 31.03% | 77.96% |
|
ASR Rg 12.12.2025 / 17:30:00 |
58.58 | 28.30% | 37.51% | 1.38% | 0.34% | 1.90% | 28.61% | 36.58% |
|
CTP Br Rg 12.12.2025 / 17:30:00 |
17.410 | 17.47% | 14.25% | -2.74% | -2.74% | -0.34% | 13.49% | 59.20% |
|
Netherlands 25 12.12.2025 / 17:30:02 |
89.84 | 11.11% | 21.86% | -0.39% | -0.83% | 2.23% | 9.39% | 32.69% |
|
Kon Ah Del Br Rg 12.12.2025 / 17:30:00 |
34.60 | 10.80% | 34.11% | -1.10% | -4.33% | 2.40% | 7.24% | 22.08% |
|
Koninkl KPN Br Rg 12.12.2025 / 17:30:00 |
3.903 | 10.09% | 23.93% | -1.19% | -0.26% | -5.31% | 8.06% | 29.14% |
|
Aegon Rg 12.12.2025 / 17:30:00 |
6.344 | 9.95% | 0.00% | -6.35% | -6.13% | -4.80% | 4.26% | 0.00% |
|
Heineken Holding Br 12.12.2025 / 17:30:00 |
62.05 | 6.11% | -20.04% | 1.39% | 0.65% | 5.98% | 4.90% | -16.67% |
|
Besi Br Rg 12.12.2025 / 17:30:00 |
132.25 | 1.90% | 0.22% | -5.23% | 1.03% | 8.62% | 3.60% | 118.36% |
|
Heineken Br Rg 12.12.2025 / 17:30:00 |
69.76 | 0.64% | -24.99% | 0.42% | -0.70% | 5.94% | -0.77% | -23.16% |
|
Asm Int Rg 12.12.2025 / 17:30:00 |
515.20 | -2.75% | 15.97% | -0.46% | 0.94% | 5.06% | -2.13% | 99.45% |
|
Akzo Nobel Br Rg 12.12.2025 / 17:30:00 |
56.95 | -4.19% | -25.50% | 2.69% | -1.64% | -7.46% | -3.47% | -14.43% |
|
Roy.Philips Br Rg 12.12.2025 / 17:30:00 |
22.74 | -5.84% | 9.63% | -2.57% | -8.20% | -4.81% | -7.22% | 77.76% |
|
Adyen 12.12.2025 / 17:30:00 |
1'334.60 | -7.37% | 13.82% | -1.17% | -5.24% | -3.22% | -10.56% | -5.90% |
|
Univ Mu Gr Rg 12.12.2025 / 17:30:00 |
21.90 | -11.33% | -15.38% | 0.32% | -1.40% | -7.56% | -10.43% | -3.74% |
|
Kon.Vopak NV Br Rg 12.12.2025 / 17:30:00 |
37.46 | -11.95% | 23.66% | -2.75% | 0.59% | -2.09% | -12.31% | 33.26% |
|
Randstad Br 12.12.2025 / 17:30:00 |
32.40 | -21.86% | -44.04% | -0.49% | -4.99% | -6.92% | -22.80% | -43.51% |
|
DSM Firmenich N 12.12.2025 / 17:30:00 |
68.38 | -30.47% | -26.33% | -0.44% | -5.07% | -8.21% | -32.75% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 12.12.2025 / 17:30:00 |
1'334.60 | 0.51% |
1'361.00 09:33 |
1'332.40 09:07 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
41'775 |
|
Aegon Rg 12.12.2025 / 17:30:00 |
6.344 | 0.70% |
6.418 12:51 |
6.334 09:00 |
6.986 21.08.25 |
4.799 07.04.25 |
3'497'193 |
|
Akzo Nobel Br Rg 12.12.2025 / 17:30:00 |
56.95 | 2.17% |
57.21 15:49 |
55.84 09:01 |
63.50 07.03.25 |
48.63 11.04.25 |
343'136 |
|
Allfunds Grp Rg 12.12.2025 / 17:30:00 |
7.745 | -0.19% |
7.810 15:43 |
7.735 17:22 |
8.250 27.11.25 |
4.244 07.04.25 |
674'704 |
|
Arcadis Br Rg 12.12.2025 / 17:30:00 |
35.94 | -0.47% |
36.70 12:00 |
35.62 09:05 |
59.40 06.01.25 |
34.54 21.11.25 |
159'474 |
|
ArcelorMittal Rg 12.12.2025 / 17:30:00 |
38.68 | 0.72% |
39.77 15:25 |
38.53 09:01 |
39.77 12.12.25 |
20.53 07.04.25 |
1'923'643 |
|
Asm Int Rg 12.12.2025 / 17:30:00 |
515.20 | -5.47% |
547.60 09:00 |
513.40 17:11 |
637.40 16.01.25 |
335 07.04.25 |
115'304 |
|
ASML Hldg Br Rg 12.12.2025 / 17:30:00 |
926.20 | -1.54% |
954.00 09:01 |
921.90 17:11 |
977.10 04.12.25 |
508.5 07.04.25 |
441'785 |
|
ASR Rg 12.12.2025 / 17:30:00 |
58.58 | -0.14% |
59.20 10:37 |
58.52 17:22 |
66.26 08.08.25 |
44.86 08.01.25 |
151'076 |
|
Besi Br Rg 12.12.2025 / 17:30:00 |
132.25 | -3.22% |
137.80 09:01 |
132.00 16:59 |
152.70 07.01.25 |
79.86 09.04.25 |
180'050 |
|
CTP Br Rg 12.12.2025 / 17:30:00 |
17.410 | -0.40% |
17.600 12:20 |
17.360 16:59 |
19.440 07.08.25 |
14.14 09.04.25 |
114'406 |
|
CVC Cptl Rg 12.12.2025 / 17:30:00 |
14.205 | 4.91% |
14.310 15:46 |
13.710 09:02 |
23.55 06.02.25 |
13.095 07.04.25 |
857'534 |
|
DSM Firmenich N 12.12.2025 / 17:30:00 |
68.38 | 0.89% |
68.82 16:09 |
67.54 09:02 |
108.35 14.02.25 |
65.6 11.12.25 |
197'113 |
|
Heineken Br Rg 12.12.2025 / 17:30:00 |
69.76 | 1.16% |
70.20 16:22 |
68.58 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
376'792 |
|
Heineken Holding Br 12.12.2025 / 17:30:00 |
62.05 | 1.31% |
62.43 16:09 |
60.95 09:05 |
71.35 19.05.25 |
54.775 13.01.25 |
71'738 |
|
IMCD Rg 12.12.2025 / 17:30:00 |
76.76 | 1.24% |
77.42 11:29 |
75.26 09:02 |
155.40 13.02.25 |
73.52 11.12.25 |
128'257 |
|
ING Group Rg 12.12.2025 / 17:30:00 |
23.18 | -1.10% |
23.70 09:13 |
23.15 17:21 |
23.70 12.12.25 |
14.296 07.04.25 |
2'753'212 |
|
InPost Br Rg 12.12.2025 / 17:30:00 |
10.220 | 3.34% |
10.350 10:04 |
9.950 09:01 |
17.755 19.02.25 |
9.195 24.11.25 |
645'265 |
|
JDE Peet's Br Rg 12.12.2025 / 17:29:53 |
31.68 | 0.00% |
31.70 09:04 |
31.66 15:32 |
32.26 05.09.25 |
16.03 06.02.25 |
64'468 |
|
Kon Ah Del Br Rg 12.12.2025 / 17:30:00 |
34.60 | -0.83% |
34.85 09:37 |
34.52 16:58 |
38.76 07.05.25 |
31.42 06.01.25 |
404'804 |
|
Kon.Vopak NV Br Rg 12.12.2025 / 17:30:00 |
37.46 | -0.32% |
37.72 15:52 |
37.44 17:23 |
45.49 19.02.25 |
35.08 25.04.25 |
20'457 |
|
Koninkl KPN Br Rg 12.12.2025 / 17:30:00 |
3.903 | 1.01% |
3.905 17:28 |
3.848 09:08 |
4.267 12.09.25 |
3.446 18.02.25 |
3'887'975 |
|
Netherlands 25 12.12.2025 / 17:30:02 |
89.84 | -0.48% |
91.16 09:53 |
89.74 17:25 |
93.49 29.10.25 |
69.749 07.04.25 |
|
|
NN Group Rg 12.12.2025 / 17:30:00 |
63.26 | -0.41% |
63.94 10:17 |
63.18 17:23 |
63.98 09.12.25 |
40.47 15.01.25 |
154'401 |
|
Prosus Rg-N 12.12.2025 / 17:30:00 |
53.25 | 0.37% |
54.39 12:35 |
53.14 17:21 |
63.95 13.11.25 |
33.075 13.01.25 |
2'183'516 |