×
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
- 20.05.2025 - 17:30:03
- 86.51
- -0.05%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NN Group Rg 20.05.2025 / 17:30:00 |
54.90 | 1.42% | 0.77 | 55.00 | 55.00 | 465'567 | |
|
Akzo Nobel Br Rg 20.05.2025 / 17:30:00 |
60.24 | 0.97% | 0.58 | 60.34 | 60.34 | 270'559 | |
|
Wolters Kluw Br R 20.05.2025 / 17:30:00 |
160.00 | 0.34% | 0.55 | 160.50 | 160.50 | 232'599 | |
|
Kon Ah Del Br Rg 20.05.2025 / 17:30:00 |
37.81 | 1.37% | 0.51 | 37.87 | 37.87 | 1'396'069 | |
|
Univ Mu Gr Rg 20.05.2025 / 17:30:00 |
27.69 | 1.76% | 0.48 | 27.61 | 27.61 | 3'315'539 | |
|
JDE Peet's Br Rg 20.05.2025 / 17:30:00 |
23.06 | 2.04% | 0.46 | 23.00 | 23.10 | 157'356 | |
|
ASR Rg 20.05.2025 / 17:30:00 |
57.75 | 0.43% | 0.25 | 57.92 | 57.92 | 359'331 | |
|
Randstad Br 20.05.2025 / 17:30:00 |
38.13 | 0.63% | 0.24 | 38.16 | 38.16 | 221'981 | |
|
ING Group Rg 20.05.2025 / 17:30:00 |
19.148 | 0.60% | 0.11 | 19.150 | 19.150 | 4'966'226 | |
|
ArcelorMittal Rg 20.05.2025 / 17:30:00 |
27.62 | 0.36% | 0.10 | 27.59 | 27.62 | 429'276 | |
|
Aegon Rg 20.05.2025 / 17:30:00 |
6.271 | 1.31% | 0.08 | 6.270 | 6.272 | 2'379'798 | |
|
CVC Cptl Rg 20.05.2025 / 17:30:00 |
16.690 | 0.48% | 0.08 | 16.590 | 16.700 | 132'057 | |
|
Koninkl KPN Br Rg 20.05.2025 / 17:30:00 |
4.144 | 0.56% | 0.02 | 4.147 | 4.147 | 4'376'155 | |
|
Netherlands 25 20.05.2025 / 17:30:03 |
86.51 | -0.05% | -0.04 | 0 | |||
|
Roy.Philips Br Rg 20.05.2025 / 17:30:00 |
21.26 | -0.21% | -0.05 | 21.33 | 21.33 | 988'778 | |
|
DSM Firmenich N 20.05.2025 / 17:30:00 |
97.56 | -0.08% | -0.08 | 97.40 | 97.40 | 535'349 | |
|
Heineken Br Rg 20.05.2025 / 17:30:00 |
78.50 | -0.27% | -0.21 | 78.50 | 78.54 | 538'041 | |
|
Kon.Vopak NV Br Rg 20.05.2025 / 17:30:00 |
38.32 | -0.57% | -0.22 | 38.28 | 38.34 | 34'618 | |
|
Prosus Rg-N 20.05.2025 / 17:30:00 |
45.59 | -0.65% | -0.30 | 45.65 | 45.65 | 1'278'983 | |
|
InPost Br Rg 20.05.2025 / 17:30:00 |
14.705 | -2.87% | -0.44 | 14.770 | 14.770 | 405'243 | |
|
ASML Hldg Br Rg 20.05.2025 / 17:30:00 |
659.90 | -0.12% | -0.80 | 660.00 | 660.00 | 253'679 | |
|
Heineken Holding Br 20.05.2025 / 17:30:00 |
68.65 | -2.83% | -2.00 | 68.70 | 68.70 | 590'184 | |
|
IMCD Rg 20.05.2025 / 17:30:00 |
124.15 | -1.68% | -2.13 | 124.10 | 124.10 | 75'020 | |
|
Asm Int Rg 20.05.2025 / 17:30:00 |
475.40 | -0.48% | -2.30 | 476.70 | 476.70 | 58'476 | |
|
Besi Br Rg 20.05.2025 / 17:30:00 |
107.83 | -2.38% | -2.63 | 108.50 | 108.50 | 168'484 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Netherlands 25 20.05.2025 / 17:30:03 |
86.51 | 6.98% | 16.83% | -0.27% | 11.86% | -0.74% | 0.33% | 35.91% |
|
Adyen 20.05.2025 / 17:30:00 |
1'620.40 | 15.64% | 42.09% | -4.28% | 14.61% | -6.15% | 33.06% | 14.33% |
|
Aegon Rg 20.05.2025 / 17:30:00 |
6.271 | 8.03% | 0.00% | 3.11% | 15.40% | 5.63% | 0.00% | 0.00% |
|
Akzo Nobel Br Rg 20.05.2025 / 17:30:00 |
60.24 | 2.54% | -20.26% | 1.18% | 16.32% | 1.76% | -6.60% | -24.56% |
|
ArcelorMittal Rg 20.05.2025 / 17:30:00 |
27.62 | 23.05% | 7.17% | -1.94% | 14.06% | 4.31% | 14.73% | 1.42% |
|
Asm Int Rg 20.05.2025 / 17:30:00 |
475.40 | -14.76% | 1.65% | -5.11% | 23.03% | -13.72% | -27.62% | 72.86% |
|
ASML Hldg Br Rg 20.05.2025 / 17:30:00 |
659.90 | -2.68% | -3.08% | -3.28% | 17.88% | -5.25% | -22.61% | 31.43% |
|
ASR Rg 20.05.2025 / 17:30:00 |
57.75 | 25.77% | 34.79% | 1.49% | 8.09% | 15.71% | 18.51% | 31.97% |
|
Besi Br Rg 20.05.2025 / 17:30:00 |
107.83 | -17.64% | -19.00% | -9.16% | 15.72% | -5.44% | -21.75% | 111.43% |
|
CVC Cptl Rg 20.05.2025 / 17:30:00 |
16.690 | -20.26% | 0.00% | 1.61% | 8.17% | -26.52% | 0.00% | 0.00% |
|
DSM Firmenich N 20.05.2025 / 17:30:00 |
97.56 | 0.15% | 6.13% | 2.20% | 6.90% | -5.83% | -8.48% | 0.00% |
|
Heineken Br Rg 20.05.2025 / 17:30:00 |
78.50 | 14.87% | -14.39% | 0.54% | -0.81% | -2.86% | -18.55% | -11.48% |
|
Heineken Holding Br 20.05.2025 / 17:30:00 |
68.65 | 22.39% | -7.77% | -2.35% | 1.07% | -2.07% | -13.05% | 1.44% |
|
IMCD Rg 20.05.2025 / 17:30:00 |
124.15 | -11.35% | -19.54% | -0.02% | 2.94% | -13.77% | -10.91% | -4.88% |
|
ING Group Rg 20.05.2025 / 17:30:00 |
19.148 | 25.45% | 40.72% | 2.90% | 14.69% | 15.06% | 15.63% | 101.21% |
|
InPost Br Rg 20.05.2025 / 17:30:00 |
14.705 | -7.91% | 21.10% | -8.41% | 6.02% | -13.80% | -14.65% | 146.18% |
|
JDE Peet's Br Rg 20.05.2025 / 17:30:00 |
23.06 | 36.43% | -7.38% | 3.87% | 10.81% | 28.54% | 1.86% | -19.05% |
|
Kon Ah Del Br Rg 20.05.2025 / 17:30:00 |
37.81 | 18.45% | 43.38% | 4.74% | 5.91% | 8.95% | 27.82% | 48.72% |
|
Kon.Vopak NV Br Rg 20.05.2025 / 17:30:00 |
38.32 | -9.70% | 26.82% | 1.40% | -0.05% | -2.74% | 2.19% | 52.88% |
|
Koninkl KPN Br Rg 20.05.2025 / 17:30:00 |
4.144 | 17.41% | 32.17% | 6.45% | 2.80% | 13.16% | 20.73% | 24.54% |
|
NN Group Rg 20.05.2025 / 17:30:00 |
54.90 | 28.30% | 51.41% | 0.26% | 6.17% | 15.91% | 20.05% | 21.08% |
|
Prosus Rg-N 20.05.2025 / 17:30:00 |
45.59 | 19.27% | 70.06% | -0.25% | 19.33% | 8.08% | 29.44% | 119.83% |
|
Randstad Br 20.05.2025 / 17:30:00 |
38.13 | -6.74% | -33.22% | -1.24% | 16.25% | 0.58% | -23.83% | -24.55% |
|
Roy.Philips Br Rg 20.05.2025 / 17:30:00 |
21.26 | -12.97% | 1.33% | -1.80% | 0.47% | -15.89% | -15.94% | -4.05% |
|
Univ Mu Gr Rg 20.05.2025 / 17:30:00 |
27.69 | 10.48% | 5.42% | 1.50% | 13.09% | -0.65% | -1.95% | 35.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 20.05.2025 / 17:30:03 |
86.51 | -0.05% |
86.92 15:22 |
86.44 17:00 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
Adyen 20.05.2025 / 17:30:00 |
1'620.40 | -2.24% |
1'659.00 09:00 |
1'618.00 16:34 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
21'699 |
|
Aegon Rg 20.05.2025 / 17:30:00 |
6.271 | 1.31% |
6.298 11:53 |
6.212 09:01 |
6.544 19.02.25 |
4.799 07.04.25 |
2'379'798 |
|
Akzo Nobel Br Rg 20.05.2025 / 17:30:00 |
60.24 | 0.97% |
60.40 13:38 |
59.24 09:04 |
63.50 07.03.25 |
48.63 11.04.25 |
270'559 |
|
ArcelorMittal Rg 20.05.2025 / 17:30:00 |
27.62 | 0.36% |
27.79 15:09 |
27.23 09:50 |
32.18 06.03.25 |
20.53 07.04.25 |
429'276 |
|
Asm Int Rg 20.05.2025 / 17:30:00 |
475.40 | -0.48% |
483.00 09:00 |
472.40 16:15 |
637.40 16.01.25 |
335 07.04.25 |
58'476 |
|
ASML Hldg Br Rg 20.05.2025 / 17:30:00 |
659.90 | -0.12% |
669.30 09:00 |
658.60 16:28 |
752.90 22.01.25 |
508.5 07.04.25 |
253'679 |
|
ASR Rg 20.05.2025 / 17:30:00 |
57.75 | 0.43% |
57.98 16:01 |
57.32 09:45 |
57.98 20.05.25 |
44.86 08.01.25 |
359'331 |
|
Besi Br Rg 20.05.2025 / 17:30:00 |
107.83 | -2.38% |
111.40 09:00 |
107.43 17:01 |
152.70 07.01.25 |
79.86 09.04.25 |
168'484 |
|
CVC Cptl Rg 20.05.2025 / 17:30:00 |
16.690 | 0.48% |
16.870 11:39 |
16.540 09:59 |
23.55 06.02.25 |
13.095 07.04.25 |
132'057 |
|
DSM Firmenich N 20.05.2025 / 17:30:00 |
97.56 | -0.08% |
98.20 13:51 |
96.76 09:36 |
108.35 14.02.25 |
82.58 09.04.25 |
535'349 |
|
Heineken Br Rg 20.05.2025 / 17:30:00 |
78.50 | -0.27% |
78.80 15:39 |
77.30 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
538'041 |
|
Heineken Holding Br 20.05.2025 / 17:30:00 |
68.65 | -2.83% |
69.60 09:30 |
68.25 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
590'184 |
|
IMCD Rg 20.05.2025 / 17:30:00 |
124.15 | -1.68% |
125.65 09:00 |
123.35 09:54 |
155.40 13.02.25 |
109.3 07.04.25 |
75'020 |
|
ING Group Rg 20.05.2025 / 17:30:00 |
19.148 | 0.60% |
19.310 15:24 |
19.064 09:00 |
19.310 20.05.25 |
14.296 07.04.25 |
4'966'226 |
|
InPost Br Rg 20.05.2025 / 17:30:00 |
14.705 | -2.87% |
15.130 09:01 |
14.530 16:25 |
17.755 19.02.25 |
11.81 07.04.25 |
405'243 |
|
JDE Peet's Br Rg 20.05.2025 / 17:30:00 |
23.06 | 2.04% |
23.07 17:26 |
22.60 09:05 |
23.07 20.05.25 |
16.03 06.02.25 |
157'356 |
|
Kon Ah Del Br Rg 20.05.2025 / 17:30:00 |
37.81 | 1.37% |
37.95 15:52 |
37.25 09:00 |
38.76 07.05.25 |
31.42 06.01.25 |
1'396'069 |
|
Kon.Vopak NV Br Rg 20.05.2025 / 17:30:00 |
38.32 | -0.57% |
38.58 09:00 |
38.18 13:35 |
45.49 19.02.25 |
35.08 25.04.25 |
34'618 |
|
Koninkl KPN Br Rg 20.05.2025 / 17:30:00 |
4.144 | 0.56% |
4.153 10:25 |
4.126 11:55 |
4.153 20.05.25 |
3.446 18.02.25 |
4'376'155 |
|
NN Group Rg 20.05.2025 / 17:30:00 |
54.90 | 1.42% |
54.98 16:00 |
54.36 09:03 |
55.89 16.05.25 |
40.47 15.01.25 |
465'567 |
|
Prosus Rg-N 20.05.2025 / 17:30:00 |
45.59 | -0.65% |
46.30 09:00 |
45.51 12:43 |
47.52 14.05.25 |
33.075 13.01.25 |
1'278'983 |
|
Randstad Br 20.05.2025 / 17:30:00 |
38.13 | 0.63% |
38.47 13:51 |
37.69 09:01 |
43.80 19.03.25 |
30.78 09.04.25 |
221'981 |
|
Roy.Philips Br Rg 20.05.2025 / 17:30:00 |
21.26 | -0.21% |
21.38 15:25 |
21.10 09:01 |
27.63 13.02.25 |
18.915 07.04.25 |
988'778 |
|
Univ Mu Gr Rg 20.05.2025 / 17:30:00 |
27.69 | 1.76% |
27.77 17:19 |
27.33 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
3'315'539 |