×
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
- 09.07.2025 - 09:18:20
- 85.54
- -0.26%
- -0.22
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 09.07.2025 / 09:18:22 |
85.54 | -0.26% | -0.22 | 0 | |||
|
Adyen 09.07.2025 / 09:03:05 |
1'562.00 | -0.10% | -1.50 | 1'562.40 | 1'563.60 | 308 | |
|
Aegon Rg 09.07.2025 / 09:03:10 |
6.068 | 0.53% | 0.03 | 6.062 | 6.070 | 15'289 | |
|
Akzo Nobel Br Rg 09.07.2025 / 09:02:24 |
60.54 | -0.23% | -0.14 | 60.40 | 60.50 | 835 | |
|
ArcelorMittal Rg 09.07.2025 / 09:03:10 |
28.07 | 0.05% | 0.02 | 28.05 | 28.09 | 4'716 | |
|
Asm Int Rg 09.07.2025 / 09:03:04 |
512.60 | 0.04% | 0.20 | 512.20 | 512.80 | 351 | |
|
ASML Hldg Br Rg 09.07.2025 / 09:03:21 |
676.50 | -0.04% | -0.30 | 676.50 | 677.00 | 1'748 | |
|
ASR Rg 09.07.2025 / 09:03:14 |
56.30 | 0.41% | 0.23 | 56.24 | 56.30 | 1'529 | |
|
Besi Br Rg 09.07.2025 / 09:03:15 |
122.55 | 0.57% | 0.70 | 122.50 | 122.70 | 976 | |
|
CTP Br Rg 09.07.2025 / 09:00:18 |
17.550 | 0.17% | 0.03 | 17.520 | 17.600 | 512 | |
|
CVC Cptl Rg 09.07.2025 / 09:01:14 |
17.460 | 0.46% | 0.08 | 17.400 | 17.450 | 232 | |
|
DSM Firmenich N 09.07.2025 / 09:02:58 |
90.18 | -0.18% | -0.16 | 90.18 | 90.30 | 1'219 | |
|
Heineken Br Rg 09.07.2025 / 09:02:58 |
75.78 | 0.34% | 0.26 | 75.72 | 75.82 | 2'615 | |
|
Heineken Holding Br 09.07.2025 / 09:02:35 |
64.80 | 0.04% | 0.03 | 64.60 | 64.85 | 324 | |
|
IMCD Rg 09.07.2025 / 09:03:04 |
112.55 | -0.77% | -0.88 | 112.45 | 112.70 | 878 | |
|
ING Group Rg 09.07.2025 / 09:03:13 |
19.446 | 0.89% | 0.17 | 19.446 | 19.452 | 28'537 | |
|
InPost Br Rg 09.07.2025 / 09:02:18 |
12.930 | -0.08% | -0.01 | 12.920 | 12.940 | 5'689 | |
|
JDE Peet's Br Rg 09.07.2025 / 09:01:50 |
24.36 | 0.16% | 0.04 | 24.34 | 24.38 | 1'641 | |
|
Kon Ah Del Br Rg 09.07.2025 / 09:03:12 |
35.08 | 0.11% | 0.04 | 35.07 | 35.09 | 9'470 | |
|
Koninkl KPN Br Rg 09.07.2025 / 09:02:50 |
4.088 | 0.17% | 0.01 | 4.087 | 4.090 | 90'581 | |
|
NN Group Rg 09.07.2025 / 09:03:17 |
56.34 | 0.43% | 0.24 | 56.32 | 56.36 | 947 | |
|
Prosus Rg-N 09.07.2025 / 09:03:06 |
47.64 | -0.43% | -0.21 | 47.62 | 47.64 | 10'982 | |
|
Randstad Br 09.07.2025 / 09:02:29 |
41.64 | -0.05% | -0.02 | 41.62 | 41.71 | 1'075 | |
|
Roy.Philips Br Rg 09.07.2025 / 09:03:21 |
20.59 | 0.07% | 0.02 | 20.58 | 20.60 | 9'805 | |
|
Univ Mu Gr Rg 09.07.2025 / 09:03:19 |
26.79 | -0.43% | -0.12 | 26.77 | 26.81 | 733 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Besi Br Rg 09.07.2025 / 09:03:15 |
122.55 | -9.13% | -10.63% | -0.63% | 3.20% | 29.71% | -27.21% | 159.81% |
|
Asm Int Rg 09.07.2025 / 09:03:04 |
512.60 | -8.57% | 9.03% | -0.79% | -4.40% | 29.56% | -29.88% | 134.72% |
|
Prosus Rg-N 09.07.2025 / 09:03:06 |
47.64 | 24.37% | 77.32% | 2.79% | 0.28% | 26.27% | 44.31% | 54.28% |
|
Randstad Br 09.07.2025 / 09:02:29 |
41.64 | 2.54% | -26.58% | 1.04% | 7.35% | 21.72% | -3.14% | -14.32% |
|
JDE Peet's Br Rg 09.07.2025 / 09:01:50 |
24.36 | 46.82% | -0.33% | -0.29% | 2.27% | 18.08% | 30.41% | -9.93% |
|
ASML Hldg Br Rg 09.07.2025 / 09:03:21 |
676.50 | -0.31% | -0.72% | -0.01% | -2.18% | 18.04% | -32.40% | 51.70% |
|
ING Group Rg 09.07.2025 / 09:03:13 |
19.446 | 27.04% | 42.50% | 2.80% | 5.96% | 17.47% | 16.64% | 104.54% |
|
ArcelorMittal Rg 09.07.2025 / 09:03:10 |
28.07 | 25.45% | 9.25% | 0.79% | 4.02% | 16.77% | 34.80% | 28.32% |
|
Akzo Nobel Br Rg 09.07.2025 / 09:02:24 |
60.54 | 4.30% | -18.90% | 1.51% | 0.23% | 16.69% | 7.42% | -4.26% |
|
CVC Cptl Rg 09.07.2025 / 09:01:14 |
17.460 | -16.56% | 0.00% | 0.17% | 5.88% | 14.64% | 0.92% | 0.00% |
|
Aegon Rg 09.07.2025 / 09:03:10 |
6.068 | 5.34% | 0.00% | -0.72% | -3.85% | 12.37% | 2.81% | 0.00% |
|
Univ Mu Gr Rg 09.07.2025 / 09:03:19 |
26.79 | 9.24% | 4.24% | -0.22% | -3.32% | 11.63% | -2.51% | 28.86% |
|
NN Group Rg 09.07.2025 / 09:03:17 |
56.34 | 32.97% | 56.92% | 0.70% | 0.45% | 10.95% | 23.09% | 26.15% |
|
Netherlands 25 09.07.2025 / 09:18:22 |
85.54 | 5.78% | 15.77% | 0.34% | -2.27% | 10.71% | -1.97% | 33.41% |
|
CTP Br Rg 09.07.2025 / 09:00:18 |
17.550 | 17.74% | 14.51% | 0.17% | 4.22% | 9.28% | 6.95% | 58.70% |
|
Adyen 09.07.2025 / 09:03:05 |
1'562.00 | 9.08% | 34.02% | 1.73% | -8.93% | 8.43% | 37.69% | 6.39% |
|
ASR Rg 09.07.2025 / 09:03:14 |
56.30 | 22.64% | 31.43% | 1.04% | 1.72% | 6.49% | 25.14% | 40.53% |
|
Kon Ah Del Br Rg 09.07.2025 / 09:03:12 |
35.08 | 11.27% | 34.69% | -0.85% | -2.61% | 1.92% | 21.87% | 32.78% |
|
Koninkl KPN Br Rg 09.07.2025 / 09:02:50 |
4.088 | 16.27% | 30.89% | -0.21% | -0.37% | 1.04% | 11.25% | 20.69% |
|
DSM Firmenich N 09.07.2025 / 09:02:58 |
90.18 | -7.33% | -1.80% | 0.42% | -7.16% | 0.10% | -17.53% | 0.00% |
|
InPost Br Rg 09.07.2025 / 09:02:18 |
12.930 | -21.29% | 3.50% | -1.82% | -10.11% | -2.42% | -17.90% | 121.58% |
|
Roy.Philips Br Rg 09.07.2025 / 09:03:21 |
20.59 | -15.95% | -2.14% | -0.87% | -0.77% | -2.79% | -15.68% | 1.31% |
|
Heineken Br Rg 09.07.2025 / 09:02:58 |
75.78 | 10.22% | -17.86% | -1.15% | -5.49% | -3.77% | -14.93% | -18.81% |
|
Heineken Holding Br 09.07.2025 / 09:02:35 |
64.80 | 12.21% | -15.44% | -0.31% | -6.22% | -4.14% | -11.66% | -11.75% |
|
IMCD Rg 09.07.2025 / 09:03:04 |
112.55 | -20.38% | -27.73% | -2.39% | -7.35% | -6.58% | -12.89% | -17.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 09.07.2025 / 09:18:22 |
85.54 | -0.26% |
85.87 09:01 |
85.51 09:16 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
Adyen 09.07.2025 / 09:03:05 |
1'562.00 | -0.10% |
1'569.40 09:00 |
1'559.80 09:02 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
308 |
|
Aegon Rg 09.07.2025 / 09:03:10 |
6.068 | 0.53% |
6.068 09:03 |
6.050 09:00 |
6.544 19.02.25 |
4.799 07.04.25 |
15'289 |
|
Akzo Nobel Br Rg 09.07.2025 / 09:02:24 |
60.54 | -0.23% |
60.64 09:00 |
60.44 09:02 |
63.50 07.03.25 |
48.63 11.04.25 |
835 |
|
ArcelorMittal Rg 09.07.2025 / 09:03:10 |
28.07 | 0.05% |
28.12 09:02 |
27.99 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
4'716 |
|
Asm Int Rg 09.07.2025 / 09:03:04 |
512.60 | 0.04% |
513.40 09:00 |
512.20 09:02 |
637.40 16.01.25 |
335 07.04.25 |
351 |
|
ASML Hldg Br Rg 09.07.2025 / 09:03:21 |
676.50 | -0.04% |
677.50 09:00 |
674.40 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
1'748 |
|
ASR Rg 09.07.2025 / 09:03:14 |
56.30 | 0.41% |
56.32 09:01 |
56.24 09:00 |
58.37 22.05.25 |
44.86 08.01.25 |
1'529 |
|
Besi Br Rg 09.07.2025 / 09:03:15 |
122.55 | 0.57% |
122.55 09:03 |
122.10 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
976 |
|
CTP Br Rg 09.07.2025 / 09:00:18 |
17.550 | 0.17% |
17.560 09:00 |
17.550 09:00 |
18.230 30.06.25 |
14.14 09.04.25 |
512 |
|
CVC Cptl Rg 09.07.2025 / 09:01:14 |
17.460 | 0.46% |
17.480 09:01 |
17.460 09:01 |
23.55 06.02.25 |
13.095 07.04.25 |
232 |
|
DSM Firmenich N 09.07.2025 / 09:02:58 |
90.18 | -0.18% |
90.40 09:02 |
90.18 09:02 |
108.35 14.02.25 |
82.58 09.04.25 |
1'219 |
|
Heineken Br Rg 09.07.2025 / 09:02:58 |
75.78 | 0.34% |
76.02 09:00 |
75.70 09:02 |
82.78 26.02.25 |
63.58 15.01.25 |
2'615 |
|
Heineken Holding Br 09.07.2025 / 09:02:35 |
64.80 | 0.04% |
64.95 09:01 |
64.80 09:02 |
71.35 19.05.25 |
54.775 13.01.25 |
324 |
|
IMCD Rg 09.07.2025 / 09:03:04 |
112.55 | -0.77% |
113.15 09:00 |
112.50 09:01 |
155.40 13.02.25 |
109.3 07.04.25 |
878 |
|
ING Group Rg 09.07.2025 / 09:03:13 |
19.446 | 0.89% |
19.476 09:00 |
19.436 09:00 |
19.498 08.07.25 |
14.296 07.04.25 |
28'537 |
|
InPost Br Rg 09.07.2025 / 09:02:18 |
12.930 | -0.08% |
12.940 09:01 |
12.910 09:00 |
17.755 19.02.25 |
11.81 07.04.25 |
5'689 |
|
JDE Peet's Br Rg 09.07.2025 / 09:01:50 |
24.36 | 0.16% |
24.38 09:00 |
24.36 09:00 |
24.70 30.06.25 |
16.03 06.02.25 |
1'641 |
|
Kon Ah Del Br Rg 09.07.2025 / 09:03:12 |
35.08 | 0.11% |
35.10 09:01 |
35.00 09:00 |
38.76 07.05.25 |
31.42 06.01.25 |
9'470 |
|
Koninkl KPN Br Rg 09.07.2025 / 09:02:50 |
4.088 | 0.17% |
4.091 09:00 |
4.078 09:00 |
4.205 20.06.25 |
3.446 18.02.25 |
90'581 |
|
NN Group Rg 09.07.2025 / 09:03:17 |
56.34 | 0.43% |
56.38 09:01 |
56.26 09:00 |
57.50 04.06.25 |
40.47 15.01.25 |
947 |
|
Prosus Rg-N 09.07.2025 / 09:03:06 |
47.64 | -0.43% |
47.73 09:01 |
47.62 09:02 |
49.26 24.06.25 |
33.075 13.01.25 |
10'982 |
|
Randstad Br 09.07.2025 / 09:02:29 |
41.64 | -0.05% |
41.77 09:00 |
41.56 09:01 |
43.80 19.03.25 |
30.78 09.04.25 |
1'075 |
|
Roy.Philips Br Rg 09.07.2025 / 09:03:21 |
20.59 | 0.07% |
20.64 09:00 |
20.52 09:01 |
27.63 13.02.25 |
18.915 07.04.25 |
9'805 |
|
Univ Mu Gr Rg 09.07.2025 / 09:03:19 |
26.79 | -0.43% |
26.89 09:00 |
26.79 09:02 |
29.19 18.02.25 |
22.5 07.04.25 |
733 |