×
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
- 04.07.2025 - 17:30:02
- 84.78
- -0.92%
- -0.79
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 04.07.2025 / 17:30:02 |
84.78 | -0.92% | -0.79 | 0 | |||
|
Adyen 04.07.2025 / 17:30:00 |
1'518.60 | -1.12% | -17.20 | 1'518.00 | 1'518.00 | 0 | |
|
Aegon Rg 04.07.2025 / 17:30:00 |
6.050 | -2.61% | -0.16 | 6.048 | 6.058 | 0 | |
|
Akzo Nobel Br Rg 04.07.2025 / 17:30:00 |
59.69 | -1.39% | -0.84 | 59.66 | 59.70 | 0 | |
|
ArcelorMittal Rg 04.07.2025 / 17:30:00 |
27.25 | -1.77% | -0.49 | 27.28 | 27.28 | 0 | |
|
Asm Int Rg 04.07.2025 / 17:30:00 |
510.90 | -0.72% | -3.70 | 509.80 | 509.80 | 0 | |
|
ASML Hldg Br Rg 04.07.2025 / 17:30:00 |
660.00 | -2.53% | -17.10 | 659.40 | 660.10 | 0 | |
|
ASR Rg 04.07.2025 / 17:30:00 |
55.75 | -0.36% | -0.20 | 55.80 | 55.80 | 0 | |
|
Besi Br Rg 04.07.2025 / 17:30:00 |
121.15 | -0.14% | -0.18 | 121.10 | 121.05 | 0 | |
|
CTP Br Rg 04.07.2025 / 17:30:00 |
17.860 | -0.11% | -0.02 | 17.520 | 17.880 | 0 | |
|
CVC Cptl Rg 04.07.2025 / 17:30:00 |
17.690 | 0.34% | 0.06 | 17.680 | 18.040 | 0 | |
|
DSM Firmenich N 04.07.2025 / 17:30:00 |
89.64 | -0.44% | -0.40 | 89.60 | 89.68 | 0 | |
|
Heineken Br Rg 04.07.2025 / 17:30:00 |
76.68 | -0.25% | -0.19 | 76.72 | 76.74 | 0 | |
|
Heineken Holding Br 04.07.2025 / 17:30:00 |
65.10 | 0.27% | 0.18 | 65.10 | 65.35 | 0 | |
|
IMCD Rg 04.07.2025 / 17:30:00 |
113.48 | -1.09% | -1.25 | 113.45 | 113.50 | 0 | |
|
ING Group Rg 04.07.2025 / 17:30:00 |
18.980 | -0.68% | -0.13 | 19.014 | 18.996 | 0 | |
|
InPost Br Rg 04.07.2025 / 17:30:00 |
13.010 | -1.06% | -0.14 | 13.010 | 13.050 | 0 | |
|
JDE Peet's Br Rg 04.07.2025 / 17:30:00 |
24.52 | 0.16% | 0.04 | 24.50 | 24.58 | 0 | |
|
Kon Ah Del Br Rg 04.07.2025 / 17:30:00 |
35.73 | 0.07% | 0.03 | 35.76 | 35.76 | 0 | |
|
Koninkl KPN Br Rg 04.07.2025 / 17:30:00 |
4.110 | 0.85% | 0.03 | 4.106 | 4.110 | 0 | |
|
NN Group Rg 04.07.2025 / 17:30:00 |
55.91 | -0.73% | -0.41 | 55.90 | 55.98 | 0 | |
|
Prosus Rg-N 04.07.2025 / 17:30:00 |
46.52 | -0.82% | -0.38 | 46.48 | 46.48 | 0 | |
|
Randstad Br 04.07.2025 / 17:30:00 |
40.86 | -0.39% | -0.16 | 40.84 | 40.87 | 0 | |
|
Roy.Philips Br Rg 04.07.2025 / 17:30:00 |
20.30 | -1.31% | -0.27 | 20.29 | 20.29 | 0 | |
|
Univ Mu Gr Rg 04.07.2025 / 17:30:00 |
26.64 | -0.89% | -0.24 | 26.62 | 26.64 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Prosus Rg-N 04.07.2025 / 17:30:00 |
46.52 | 21.90% | 73.81% | -1.98% | -1.47% | 29.46% | 41.85% | 58.27% |
|
Adyen 04.07.2025 / 17:30:00 |
1'518.60 | 7.14% | 31.65% | -3.70% | -12.22% | 13.99% | 33.21% | 9.47% |
|
JDE Peet's Br Rg 04.07.2025 / 17:30:00 |
24.52 | 47.78% | 0.33% | 0.25% | 1.07% | 23.22% | 31.26% | -10.00% |
|
Kon Ah Del Br Rg 04.07.2025 / 17:30:00 |
35.73 | 13.39% | 37.25% | 0.97% | -1.34% | 8.11% | 27.13% | 41.94% |
|
ArcelorMittal Rg 04.07.2025 / 17:30:00 |
27.25 | 24.06% | 8.04% | 1.19% | 2.77% | 17.84% | 26.92% | 28.28% |
|
NN Group Rg 04.07.2025 / 17:30:00 |
55.91 | 33.49% | 57.54% | -0.50% | -2.08% | 16.75% | 25.61% | 30.58% |
|
ASR Rg 04.07.2025 / 17:30:00 |
55.75 | 22.38% | 31.15% | -0.41% | -0.05% | 9.87% | 23.97% | 44.20% |
|
ING Group Rg 04.07.2025 / 17:30:00 |
18.980 | 25.95% | 41.28% | 0.93% | 2.08% | 20.04% | 15.28% | 102.51% |
|
Koninkl KPN Br Rg 04.07.2025 / 17:30:00 |
4.110 | 16.10% | 30.69% | -0.54% | -0.76% | 4.54% | 14.50% | 19.99% |
|
CTP Br Rg 04.07.2025 / 17:30:00 |
17.860 | 20.16% | 16.86% | 1.71% | 7.53% | 17.97% | 11.49% | 62.84% |
|
Akzo Nobel Br Rg 04.07.2025 / 17:30:00 |
59.69 | 4.04% | -19.10% | -0.38% | 2.56% | 20.54% | 3.81% | -3.43% |
|
CVC Cptl Rg 04.07.2025 / 17:30:00 |
17.690 | -15.36% | 0.00% | 1.49% | 7.54% | 19.49% | 0.51% | 0.00% |
|
Netherlands 25 04.07.2025 / 17:30:02 |
84.78 | 4.85% | 15.51% | -1.80% | -2.30% | 14.19% | -2.21% | 37.80% |
|
Univ Mu Gr Rg 04.07.2025 / 17:30:00 |
26.64 | 9.11% | 4.13% | -2.79% | -2.47% | 14.46% | -4.81% | 40.56% |
|
Randstad Br 04.07.2025 / 17:30:00 |
40.86 | 0.96% | -27.71% | 4.13% | 12.13% | 24.08% | -5.74% | -11.92% |
|
Wolters Kluw Br R 04.07.2025 / 17:30:00 |
138.78 | -13.50% | 7.58% | -4.33% | -10.76% | -3.59% | -9.21% | 50.42% |
|
Heineken Holding Br 04.07.2025 / 17:30:00 |
65.10 | 12.47% | -15.24% | 2.97% | -5.52% | 1.88% | -11.40% | -7.84% |
|
IMCD Rg 04.07.2025 / 17:30:00 |
113.48 | -19.46% | -26.90% | -2.13% | -3.63% | -3.34% | -13.58% | -12.22% |
|
Heineken Br Rg 04.07.2025 / 17:30:00 |
76.68 | 12.19% | -16.39% | 3.94% | -2.95% | 3.71% | -14.68% | -13.14% |
|
DSM Firmenich N 04.07.2025 / 17:30:00 |
89.64 | -7.64% | -2.13% | -4.21% | -8.10% | 3.39% | -16.52% | 0.00% |
|
Roy.Philips Br Rg 04.07.2025 / 17:30:00 |
20.30 | -15.97% | -2.16% | -1.60% | -1.41% | -0.49% | -17.24% | 6.49% |
|
InPost Br Rg 04.07.2025 / 17:30:00 |
13.010 | -20.01% | 5.18% | -8.06% | -10.58% | 0.85% | -17.71% | 136.68% |
|
Besi Br Rg 04.07.2025 / 17:30:00 |
121.15 | -9.53% | -11.02% | -7.27% | 7.26% | 45.75% | -27.67% | 184.33% |
|
Asm Int Rg 04.07.2025 / 17:30:00 |
510.90 | -8.17% | 9.50% | -6.26% | 1.09% | 35.93% | -28.57% | 137.97% |
|
ASML Hldg Br Rg 04.07.2025 / 17:30:00 |
660.00 | -0.27% | -0.67% | -3.23% | -0.93% | 14.48% | -33.40% | 57.01% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 04.07.2025 / 17:30:02 |
84.78 | -0.92% |
85.57 09:00 |
84.63 15:03 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
Adyen 04.07.2025 / 17:30:00 |
1'518.60 | -1.12% |
1'529.30 09:01 |
1'516.80 17:25 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
19'015 |
|
Aegon Rg 04.07.2025 / 17:30:00 |
6.050 | -2.61% |
6.208 09:00 |
6.049 17:25 |
6.544 19.02.25 |
4.799 07.04.25 |
1'810'176 |
|
Akzo Nobel Br Rg 04.07.2025 / 17:30:00 |
59.69 | -1.39% |
60.22 09:02 |
59.38 15:39 |
63.50 07.03.25 |
48.63 11.04.25 |
226'147 |
|
ArcelorMittal Rg 04.07.2025 / 17:30:00 |
27.25 | -1.77% |
27.58 09:00 |
27.14 13:21 |
32.18 06.03.25 |
20.53 07.04.25 |
539'326 |
|
Asm Int Rg 04.07.2025 / 17:30:00 |
510.90 | -0.72% |
514.20 11:46 |
508.20 15:03 |
637.40 16.01.25 |
335 07.04.25 |
26'328 |
|
ASML Hldg Br Rg 04.07.2025 / 17:30:00 |
660.00 | -2.53% |
671.30 09:00 |
653.60 15:59 |
752.90 22.01.25 |
508.5 07.04.25 |
250'792 |
|
ASR Rg 04.07.2025 / 17:30:00 |
55.75 | -0.36% |
55.94 09:11 |
55.57 13:07 |
58.37 22.05.25 |
44.86 08.01.25 |
93'029 |
|
Besi Br Rg 04.07.2025 / 17:30:00 |
121.15 | -0.14% |
121.65 11:39 |
119.55 16:00 |
152.70 07.01.25 |
79.86 09.04.25 |
116'295 |
|
CTP Br Rg 04.07.2025 / 17:30:00 |
17.860 | -0.11% |
17.900 17:11 |
17.680 14:17 |
18.230 30.06.25 |
14.14 09.04.25 |
167'901 |
|
CVC Cptl Rg 04.07.2025 / 17:30:00 |
17.690 | 0.34% |
18.080 09:00 |
17.620 11:29 |
23.55 06.02.25 |
13.095 07.04.25 |
407'725 |
|
DSM Firmenich N 04.07.2025 / 17:30:00 |
89.64 | -0.44% |
89.90 09:00 |
89.25 11:14 |
108.35 14.02.25 |
82.58 09.04.25 |
125'948 |
|
Heineken Br Rg 04.07.2025 / 17:30:00 |
76.68 | -0.25% |
77.48 12:58 |
76.61 17:29 |
82.78 26.02.25 |
63.58 15.01.25 |
386'329 |
|
Heineken Holding Br 04.07.2025 / 17:30:00 |
65.10 | 0.27% |
65.53 15:43 |
64.45 13:46 |
71.35 19.05.25 |
54.775 13.01.25 |
146'075 |
|
IMCD Rg 04.07.2025 / 17:30:00 |
113.48 | -1.09% |
113.90 15:53 |
112.78 11:07 |
155.40 13.02.25 |
109.3 07.04.25 |
52'011 |
|
ING Group Rg 04.07.2025 / 17:30:00 |
18.980 | -0.68% |
19.132 09:00 |
18.931 10:36 |
19.310 20.05.25 |
14.296 07.04.25 |
3'108'171 |
|
InPost Br Rg 04.07.2025 / 17:30:00 |
13.010 | -1.06% |
13.120 09:04 |
12.890 11:59 |
17.755 19.02.25 |
11.81 07.04.25 |
264'859 |
|
JDE Peet's Br Rg 04.07.2025 / 17:30:00 |
24.52 | 0.16% |
24.56 09:23 |
24.39 11:31 |
24.70 30.06.25 |
16.03 06.02.25 |
113'065 |
|
Kon Ah Del Br Rg 04.07.2025 / 17:30:00 |
35.73 | 0.07% |
35.82 09:42 |
35.61 14:16 |
38.76 07.05.25 |
31.42 06.01.25 |
269'959 |
|
Koninkl KPN Br Rg 04.07.2025 / 17:30:00 |
4.110 | 0.85% |
4.121 15:31 |
4.096 09:02 |
4.205 20.06.25 |
3.446 18.02.25 |
2'359'334 |
|
NN Group Rg 04.07.2025 / 17:30:00 |
55.91 | -0.73% |
56.36 09:09 |
55.78 13:43 |
57.50 04.06.25 |
40.47 15.01.25 |
145'868 |
|
Prosus Rg-N 04.07.2025 / 17:30:00 |
46.52 | -0.82% |
46.72 09:16 |
46.24 15:18 |
49.26 24.06.25 |
33.075 13.01.25 |
962'824 |
|
Randstad Br 04.07.2025 / 17:30:00 |
40.86 | -0.39% |
40.97 15:43 |
40.55 10:44 |
43.80 19.03.25 |
30.78 09.04.25 |
102'048 |
|
Roy.Philips Br Rg 04.07.2025 / 17:30:00 |
20.30 | -1.31% |
20.45 15:43 |
20.26 14:29 |
27.63 13.02.25 |
18.915 07.04.25 |
352'930 |
|
Univ Mu Gr Rg 04.07.2025 / 17:30:00 |
26.64 | -0.89% |
26.87 09:00 |
26.49 14:59 |
29.19 18.02.25 |
22.5 07.04.25 |
345'828 |