×
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
- 21.03.2025 - 17:30:07
- 83.72
- -0.59%
- -0.49
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 21.03.2025 / 17:30:07 |
83.72 | -0.59% | -0.49 | 0 | |||
|
Adyen 21.03.2025 / 17:30:00 |
1'538.20 | -1.13% | -17.60 | 1'535.60 | 1'535.60 | 60'001 | |
|
Aegon Rg 21.03.2025 / 17:30:00 |
6.100 | -0.33% | -0.02 | 6.060 | 6.060 | 4'967'613 | |
|
Akzo Nobel Br Rg 21.03.2025 / 17:30:00 |
60.06 | -1.80% | -1.10 | 60.04 | 60.04 | 253'892 | |
|
ArcelorMittal Rg 21.03.2025 / 17:30:00 |
29.12 | -1.39% | -0.41 | 29.12 | 29.12 | 1'836'410 | |
|
Asm Int Rg 21.03.2025 / 17:30:00 |
449.60 | -1.30% | -5.90 | 446.70 | 446.70 | 83'254 | |
|
ASML Hldg Br Rg 21.03.2025 / 17:30:00 |
665.00 | -1.14% | -7.70 | 660.70 | 660.70 | 473'039 | |
|
ASR Rg 21.03.2025 / 17:30:00 |
53.15 | -0.24% | -0.13 | 53.22 | 53.22 | 188'066 | |
|
Besi Br Rg 21.03.2025 / 17:30:00 |
104.18 | -2.78% | -2.98 | 104.05 | 104.05 | 258'214 | |
|
CVC Cptl Rg 21.03.2025 / 17:30:00 |
19.200 | -4.19% | -0.84 | 19.105 | 19.105 | 268'981 | |
|
DSM Firmenich N 21.03.2025 / 17:30:00 |
93.03 | -2.44% | -2.33 | 92.90 | 92.90 | 295'088 | |
|
Heineken Br Rg 21.03.2025 / 17:30:00 |
77.48 | -0.03% | -0.02 | 77.58 | 77.58 | 495'062 | |
|
Heineken Holding Br 21.03.2025 / 17:30:00 |
68.18 | 0.41% | 0.28 | 68.15 | 68.15 | 131'193 | |
|
IMCD Rg 21.03.2025 / 17:30:00 |
129.05 | -1.11% | -1.45 | 128.50 | 128.50 | 62'273 | |
|
ING Group Rg 21.03.2025 / 17:30:00 |
18.316 | -0.47% | -0.09 | 18.352 | 18.352 | 10'565'502 | |
|
InPost Br Rg 21.03.2025 / 17:30:00 |
13.950 | -2.58% | -0.37 | 13.920 | 13.920 | 255'811 | |
|
JDE Peet's Br Rg 21.03.2025 / 17:30:00 |
19.845 | 0.86% | 0.17 | 19.880 | 19.880 | 359'769 | |
|
Kon Ah Del Br Rg 21.03.2025 / 17:30:00 |
34.06 | -0.35% | -0.12 | 34.17 | 34.17 | 1'408'693 | |
|
Kon.Vopak NV Br Rg 21.03.2025 / 17:30:00 |
39.88 | -0.60% | -0.24 | 39.98 | 39.98 | 195'327 | |
|
Koninkl KPN Br Rg 21.03.2025 / 17:30:00 |
3.811 | 0.87% | 0.03 | 3.820 | 3.820 | 6'026'367 | |
|
NN Group Rg 21.03.2025 / 17:30:00 |
50.68 | -0.08% | -0.04 | 50.64 | 50.64 | 305'070 | |
|
Prosus Rg-N 21.03.2025 / 17:30:00 |
43.67 | 2.04% | 0.88 | 43.44 | 43.44 | 3'690'980 | |
|
Randstad Br 21.03.2025 / 17:30:00 |
40.69 | -2.78% | -1.17 | 40.48 | 40.48 | 456'344 | |
|
Roy.Philips Br Rg 21.03.2025 / 17:30:00 |
23.56 | -1.55% | -0.37 | 23.60 | 23.60 | 1'116'577 | |
|
Univ Mu Gr Rg 21.03.2025 / 17:30:00 |
25.66 | 0.59% | 0.15 | 25.47 | 25.47 | 1'294'848 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 21.03.2025 / 17:30:00 |
19.845 | 18.77% | -19.36% | 9.40% | 14.18% | 19.33% | -2.43% | -28.34% |
|
Aegon Rg 21.03.2025 / 17:30:00 |
6.100 | 6.81% | 0.00% | 3.78% | 4.31% | 7.66% | 0.00% | 0.00% |
|
NN Group Rg 21.03.2025 / 17:30:00 |
50.68 | 20.22% | 41.87% | 3.07% | 9.64% | 21.10% | 21.71% | 20.96% |
|
ASR Rg 21.03.2025 / 17:30:00 |
53.15 | 16.54% | 24.89% | 2.63% | 9.73% | 17.35% | 21.27% | 27.83% |
|
Adyen 21.03.2025 / 17:30:00 |
1'538.20 | 8.54% | 33.36% | 2.22% | -13.71% | 7.12% | 2.16% | -15.49% |
|
Koninkl KPN Br Rg 21.03.2025 / 17:30:00 |
3.811 | 7.64% | 21.17% | 1.55% | 8.81% | 8.50% | 13.17% | 24.93% |
|
ASML Hldg Br Rg 21.03.2025 / 17:30:00 |
665.00 | -0.91% | -1.32% | 1.18% | -6.27% | -2.91% | -26.45% | 10.30% |
|
Kon.Vopak NV Br Rg 21.03.2025 / 17:30:00 |
39.88 | -6.00% | 32.02% | 1.09% | 1.63% | -7.43% | 16.68% | 41.77% |
|
Kon Ah Del Br Rg 21.03.2025 / 17:30:00 |
34.06 | 8.54% | 31.39% | 1.04% | 1.41% | 8.73% | 24.97% | 21.12% |
|
Prosus Rg-N 21.03.2025 / 17:30:00 |
43.67 | 11.22% | 58.57% | 0.58% | -5.01% | 12.06% | 57.41% | 73.03% |
|
CVC Cptl Rg 21.03.2025 / 17:30:00 |
19.200 | -3.79% | 0.00% | 0.51% | -17.31% | -8.16% | 0.00% | 0.00% |
|
Netherlands 25 21.03.2025 / 17:30:07 |
83.72 | 3.54% | 13.68% | 0.04% | -4.96% | 3.35% | 1.37% | 17.81% |
|
Univ Mu Gr Rg 21.03.2025 / 17:30:00 |
25.66 | 3.57% | -1.16% | -0.08% | -8.44% | 3.93% | -6.41% | 11.98% |
|
Wolters Kluw Br R 21.03.2025 / 17:30:00 |
142.20 | -10.81% | 10.92% | -0.16% | -17.89% | -11.35% | -2.75% | 48.05% |
|
Heineken Holding Br 21.03.2025 / 17:30:00 |
68.18 | 17.63% | -11.36% | -0.26% | -0.26% | 17.29% | -5.51% | -4.10% |
|
Asm Int Rg 21.03.2025 / 17:30:00 |
449.60 | -18.72% | -3.07% | -0.51% | -21.00% | -20.71% | -21.55% | 37.95% |
|
ING Group Rg 21.03.2025 / 17:30:00 |
18.316 | 21.29% | 36.05% | -1.23% | 10.68% | 21.98% | 24.73% | 93.50% |
|
Heineken Br Rg 21.03.2025 / 17:30:00 |
77.48 | 13.11% | -15.71% | -1.37% | -0.82% | 12.29% | -10.30% | -10.90% |
|
ArcelorMittal Rg 21.03.2025 / 17:30:00 |
29.12 | 32.07% | 15.01% | -1.64% | 7.65% | 31.11% | 16.73% | 4.09% |
|
IMCD Rg 21.03.2025 / 17:30:00 |
129.05 | -8.39% | -16.85% | -1.81% | -13.42% | -9.12% | -23.00% | -16.48% |
|
Besi Br Rg 21.03.2025 / 17:30:00 |
104.18 | -20.10% | -21.42% | -1.81% | -12.57% | -22.14% | -29.04% | 36.15% |
|
InPost Br Rg 21.03.2025 / 17:30:00 |
13.950 | -12.90% | 14.54% | -2.65% | -20.15% | -14.81% | -2.18% | 168.72% |
|
Akzo Nobel Br Rg 21.03.2025 / 17:30:00 |
60.06 | 5.12% | -18.26% | -2.96% | 3.30% | 5.81% | -9.94% | -23.78% |
|
Roy.Philips Br Rg 21.03.2025 / 17:30:00 |
23.56 | -2.25% | 13.82% | -3.56% | -2.93% | -3.93% | 26.58% | -12.18% |
|
DSM Firmenich N 21.03.2025 / 17:30:00 |
93.03 | -2.18% | 3.65% | -4.07% | -8.14% | -4.88% | -12.32% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 21.03.2025 / 17:30:07 |
83.72 | -0.59% |
84.22 09:00 |
83.09 15:11 |
90.12 18.02.25 |
79.7048 13.01.25 |
|
|
Adyen 21.03.2025 / 17:30:00 |
1'538.20 | -1.13% |
1'551.80 09:00 |
1'513.80 14:36 |
1'868.80 17.02.25 |
1386.6 13.01.25 |
60'001 |
|
Aegon Rg 21.03.2025 / 17:30:00 |
6.100 | -0.33% |
6.174 16:18 |
6.064 09:30 |
6.544 19.02.25 |
5.484 11.03.25 |
4'967'613 |
|
Akzo Nobel Br Rg 21.03.2025 / 17:30:00 |
60.06 | -1.80% |
60.90 09:00 |
59.96 17:02 |
63.50 07.03.25 |
53 04.02.25 |
253'892 |
|
ArcelorMittal Rg 21.03.2025 / 17:30:00 |
29.12 | -1.39% |
29.42 11:50 |
28.77 09:29 |
32.18 06.03.25 |
20.96 08.01.25 |
1'836'410 |
|
Asm Int Rg 21.03.2025 / 17:30:00 |
449.60 | -1.30% |
453.90 09:00 |
440.80 14:25 |
637.40 16.01.25 |
412.3 10.03.25 |
83'254 |
|
ASML Hldg Br Rg 21.03.2025 / 17:30:00 |
665.00 | -1.14% |
670.90 09:00 |
656.10 14:27 |
752.90 22.01.25 |
618.5 27.01.25 |
473'039 |
|
ASR Rg 21.03.2025 / 17:30:00 |
53.15 | -0.24% |
53.32 09:00 |
52.84 15:10 |
53.55 18.03.25 |
44.86 08.01.25 |
188'066 |
|
Besi Br Rg 21.03.2025 / 17:30:00 |
104.18 | -2.78% |
107.15 09:00 |
102.18 14:29 |
152.70 07.01.25 |
94.84 10.03.25 |
258'214 |
|
CVC Cptl Rg 21.03.2025 / 17:30:00 |
19.200 | -4.19% |
19.880 09:01 |
18.960 15:17 |
23.55 06.02.25 |
18.3875 11.03.25 |
268'981 |
|
DSM Firmenich N 21.03.2025 / 17:30:00 |
93.03 | -2.44% |
94.80 09:00 |
92.40 16:22 |
108.35 14.02.25 |
92.4 21.03.25 |
295'088 |
|
Heineken Br Rg 21.03.2025 / 17:30:00 |
77.48 | -0.03% |
77.86 10:08 |
76.98 09:19 |
82.78 26.02.25 |
63.58 15.01.25 |
495'062 |
|
Heineken Holding Br 21.03.2025 / 17:30:00 |
68.18 | 0.41% |
68.45 10:21 |
67.55 09:04 |
71.25 04.03.25 |
54.775 13.01.25 |
131'193 |
|
IMCD Rg 21.03.2025 / 17:30:00 |
129.05 | -1.11% |
130.35 11:51 |
128.20 16:25 |
155.40 13.02.25 |
128.2 21.03.25 |
62'273 |
|
ING Group Rg 21.03.2025 / 17:30:00 |
18.316 | -0.47% |
18.418 14:40 |
17.960 10:32 |
19.044 07.03.25 |
14.818 02.01.25 |
10'565'502 |
|
InPost Br Rg 21.03.2025 / 17:30:00 |
13.950 | -2.58% |
14.150 09:08 |
13.870 14:39 |
17.755 19.02.25 |
13.79 13.03.25 |
255'811 |
|
JDE Peet's Br Rg 21.03.2025 / 17:30:00 |
19.845 | 0.86% |
19.970 16:02 |
19.660 09:06 |
19.970 21.03.25 |
16.03 06.02.25 |
359'769 |
|
Kon Ah Del Br Rg 21.03.2025 / 17:30:00 |
34.06 | -0.35% |
34.26 09:00 |
33.92 14:52 |
35.90 11.02.25 |
31.42 06.01.25 |
1'408'693 |
|
Kon.Vopak NV Br Rg 21.03.2025 / 17:30:00 |
39.88 | -0.60% |
40.24 11:52 |
39.74 09:14 |
45.49 19.02.25 |
38.71 25.02.25 |
195'327 |
|
Koninkl KPN Br Rg 21.03.2025 / 17:30:00 |
3.811 | 0.87% |
3.839 15:54 |
3.764 09:00 |
3.839 21.03.25 |
3.446 18.02.25 |
6'026'367 |
|
NN Group Rg 21.03.2025 / 17:30:00 |
50.68 | -0.08% |
50.78 09:04 |
50.36 10:30 |
51.03 20.03.25 |
40.47 15.01.25 |
305'070 |
|
Prosus Rg-N 21.03.2025 / 17:30:00 |
43.67 | 2.04% |
43.74 17:28 |
42.46 09:01 |
46.20 19.03.25 |
33.075 13.01.25 |
3'690'980 |
|
Randstad Br 21.03.2025 / 17:30:00 |
40.69 | -2.78% |
41.48 09:00 |
40.42 17:02 |
43.80 19.03.25 |
36.75 14.02.25 |
456'344 |
|
Roy.Philips Br Rg 21.03.2025 / 17:30:00 |
23.56 | -1.55% |
23.84 09:00 |
23.44 10:12 |
27.63 13.02.25 |
21.815 06.02.25 |
1'116'577 |
|
Univ Mu Gr Rg 21.03.2025 / 17:30:00 |
25.66 | 0.59% |
25.72 16:19 |
25.29 09:44 |
29.19 18.02.25 |
23.81 15.01.25 |
1'294'848 |