×
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
- 07.07.2025 - 17:30:03
- 85.70
- 1.09%
- 0.92
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 07.07.2025 / 17:30:00 |
1'562.20 | 2.87% | 43.60 | 1'562.80 | 1'562.80 | 28'825 | |
|
ASML Hldg Br Rg 07.07.2025 / 17:30:00 |
671.85 | 1.80% | 11.85 | 671.60 | 671.60 | 386'897 | |
|
Asm Int Rg 07.07.2025 / 17:30:00 |
514.00 | 0.61% | 3.10 | 513.40 | 513.40 | 55'434 | |
|
Wolters Kluw Br R 07.07.2025 / 17:30:00 |
139.50 | 0.52% | 0.73 | 139.50 | 139.50 | 231'508 | |
|
Besi Br Rg 07.07.2025 / 17:30:00 |
121.73 | 0.47% | 0.58 | 121.40 | 121.40 | 164'922 | |
|
IMCD Rg 07.07.2025 / 17:30:00 |
112.78 | -0.62% | -0.70 | 112.95 | 112.95 | 71'751 | |
|
DSM Firmenich N 07.07.2025 / 17:30:00 |
90.06 | 0.47% | 0.42 | 90.26 | 90.26 | 242'106 | |
|
Netherlands 25 07.07.2025 / 17:30:03 |
85.70 | 1.09% | 0.92 | 0 | |||
|
Heineken Br Rg 07.07.2025 / 17:30:00 |
75.94 | -0.97% | -0.74 | 75.96 | 75.96 | 263'816 | |
|
Heineken Holding Br 07.07.2025 / 17:30:00 |
64.75 | -0.54% | -0.35 | 64.80 | 64.80 | 41'728 | |
|
Akzo Nobel Br Rg 07.07.2025 / 17:30:00 |
59.94 | 0.42% | 0.25 | 60.00 | 60.00 | 181'304 | |
|
NN Group Rg 07.07.2025 / 17:30:00 |
56.40 | 0.88% | 0.49 | 56.38 | 56.40 | 149'557 | |
|
ASR Rg 07.07.2025 / 17:30:00 |
56.42 | 1.20% | 0.67 | 56.58 | 56.58 | 117'974 | |
|
Prosus Rg-N 07.07.2025 / 17:30:00 |
47.55 | 2.20% | 1.03 | 47.63 | 47.63 | 808'037 | |
|
Randstad Br 07.07.2025 / 17:30:00 |
41.12 | 0.62% | 0.26 | 41.11 | 41.11 | 162'804 | |
|
Kon Ah Del Br Rg 07.07.2025 / 17:30:00 |
35.88 | 0.42% | 0.15 | 35.90 | 35.90 | 394'665 | |
|
ArcelorMittal Rg 07.07.2025 / 17:30:00 |
27.68 | 1.58% | 0.43 | 27.72 | 27.72 | 521'734 | |
|
Univ Mu Gr Rg 07.07.2025 / 17:30:00 |
26.96 | 1.22% | 0.33 | 27.00 | 27.00 | 815'370 | |
|
JDE Peet's Br Rg 07.07.2025 / 17:30:00 |
24.38 | -0.57% | -0.14 | 24.28 | 24.38 | 182'628 | |
|
Roy.Philips Br Rg 07.07.2025 / 17:30:00 |
20.46 | 0.79% | 0.16 | 20.51 | 20.51 | 967'765 | |
|
ING Group Rg 07.07.2025 / 17:30:00 |
19.186 | 1.09% | 0.21 | 19.178 | 19.178 | 4'832'071 | |
|
CTP Br Rg 07.07.2025 / 17:30:00 |
17.800 | -0.34% | -0.06 | 17.440 | 18.120 | 104'888 | |
|
CVC Cptl Rg 07.07.2025 / 17:30:00 |
17.430 | -1.47% | -0.26 | 17.420 | 18.000 | 61'444 | |
|
InPost Br Rg 07.07.2025 / 17:30:00 |
13.100 | 0.69% | 0.09 | 13.140 | 13.140 | 305'251 | |
|
Aegon Rg 07.07.2025 / 17:30:00 |
6.138 | 1.45% | 0.09 | 6.130 | 6.130 | 1'737'546 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Netherlands 25 07.07.2025 / 17:30:03 |
85.70 | 5.99% | 14.45% | -0.31% | -1.90% | 12.45% | -1.12% | 36.34% |
|
Adyen 07.07.2025 / 17:30:00 |
1'562.20 | 5.94% | 30.17% | 0.04% | -8.61% | 10.42% | 41.35% | 10.40% |
|
Aegon Rg 07.07.2025 / 17:30:00 |
6.138 | 5.58% | 0.00% | -0.32% | -3.31% | 14.22% | 0.00% | 0.00% |
|
Akzo Nobel Br Rg 07.07.2025 / 17:30:00 |
59.94 | 2.60% | -20.22% | 0.62% | 1.77% | 16.43% | 4.68% | -5.01% |
|
ArcelorMittal Rg 07.07.2025 / 17:30:00 |
27.68 | 21.87% | 6.13% | 2.67% | 3.92% | 16.50% | 30.47% | 24.83% |
|
Asm Int Rg 07.07.2025 / 17:30:00 |
514.00 | -8.83% | 8.71% | -5.90% | -0.96% | 33.59% | -28.94% | 143.63% |
|
ASML Hldg Br Rg 07.07.2025 / 17:30:00 |
671.85 | -2.78% | -3.18% | -1.20% | -1.39% | 13.74% | -32.70% | 54.03% |
|
ASR Rg 07.07.2025 / 17:30:00 |
56.42 | 21.94% | 30.68% | -0.02% | 0.53% | 8.50% | 25.80% | 42.00% |
|
Besi Br Rg 07.07.2025 / 17:30:00 |
121.73 | -9.66% | -11.15% | -4.53% | 5.80% | 41.84% | -26.49% | 186.20% |
|
CTP Br Rg 07.07.2025 / 17:30:00 |
17.800 | 20.03% | 16.73% | -0.67% | 5.20% | 15.28% | 12.44% | 68.49% |
|
CVC Cptl Rg 07.07.2025 / 17:30:00 |
17.430 | -15.07% | 0.00% | -0.34% | 5.51% | 15.51% | -1.02% | 0.00% |
|
DSM Firmenich N 07.07.2025 / 17:30:00 |
90.06 | -8.05% | -2.57% | -0.73% | -7.76% | 2.76% | -15.71% | 0.00% |
|
Heineken Br Rg 07.07.2025 / 17:30:00 |
75.94 | 11.91% | -16.60% | 2.21% | -4.53% | 2.48% | -14.42% | -12.67% |
|
Heineken Holding Br 07.07.2025 / 17:30:00 |
64.75 | 12.78% | -15.01% | 2.17% | -6.30% | 0.70% | -11.39% | -7.13% |
|
IMCD Rg 07.07.2025 / 17:30:00 |
112.78 | -20.34% | -27.70% | -1.07% | -5.03% | -6.10% | -13.68% | -12.78% |
|
ING Group Rg 07.07.2025 / 17:30:00 |
19.186 | 25.10% | 40.32% | 2.96% | 3.08% | 18.67% | 15.83% | 101.91% |
|
InPost Br Rg 07.07.2025 / 17:30:00 |
13.100 | -20.86% | 4.06% | -7.09% | -9.90% | -1.91% | -17.09% | 143.18% |
|
JDE Peet's Br Rg 07.07.2025 / 17:30:00 |
24.38 | 48.02% | 0.49% | 0.08% | 0.33% | 19.74% | 32.43% | -10.38% |
|
Kon Ah Del Br Rg 07.07.2025 / 17:30:00 |
35.88 | 13.46% | 37.34% | 1.03% | -0.46% | 6.53% | 26.96% | 40.61% |
|
Koninkl KPN Br Rg 07.07.2025 / 17:30:00 |
4.104 | 17.08% | 31.80% | -0.74% | -0.35% | 3.40% | 13.33% | 19.36% |
|
NN Group Rg 07.07.2025 / 17:30:00 |
56.40 | 32.52% | 56.39% | 0.09% | -1.16% | 13.93% | 26.20% | 27.82% |
|
Prosus Rg-N 07.07.2025 / 17:30:00 |
47.55 | 20.91% | 72.39% | -0.03% | -0.72% | 26.79% | 44.03% | 57.01% |
|
Randstad Br 07.07.2025 / 17:30:00 |
41.12 | 0.57% | -27.99% | 4.70% | 10.64% | 20.32% | -4.32% | -11.56% |
|
Roy.Philips Br Rg 07.07.2025 / 17:30:00 |
20.46 | -17.08% | -3.45% | -0.17% | -1.25% | -2.80% | -15.65% | 5.30% |
|
Univ Mu Gr Rg 07.07.2025 / 17:30:00 |
26.96 | 8.14% | 3.20% | -2.07% | -2.05% | 15.51% | -2.60% | 38.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 07.07.2025 / 17:30:00 |
1'562.20 | 2.87% |
1'565.80 16:43 |
1'520.80 09:01 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
28'825 |
|
ASML Hldg Br Rg 07.07.2025 / 17:30:00 |
671.85 | 1.80% |
676.00 15:44 |
657.60 09:13 |
752.90 22.01.25 |
508.5 07.04.25 |
386'897 |
|
Asm Int Rg 07.07.2025 / 17:30:00 |
514.00 | 0.61% |
517.60 15:58 |
506.00 10:32 |
637.40 16.01.25 |
335 07.04.25 |
55'434 |
|
Wolters Kluw Br R 07.07.2025 / 17:30:00 |
139.50 | 0.52% |
139.55 17:28 |
138.23 15:32 |
181.28 12.02.25 |
134.1 07.04.25 |
231'508 |
|
Besi Br Rg 07.07.2025 / 17:30:00 |
121.73 | 0.47% |
122.83 14:34 |
120.10 09:12 |
152.70 07.01.25 |
79.86 09.04.25 |
164'922 |
|
IMCD Rg 07.07.2025 / 17:30:00 |
112.78 | -0.62% |
113.30 15:32 |
111.95 11:45 |
155.40 13.02.25 |
109.3 07.04.25 |
71'751 |
|
DSM Firmenich N 07.07.2025 / 17:30:00 |
90.06 | 0.47% |
91.00 11:11 |
89.70 09:46 |
108.35 14.02.25 |
82.58 09.04.25 |
242'106 |
|
Netherlands 25 07.07.2025 / 17:30:03 |
85.70 | 1.09% |
85.77 16:01 |
84.74 09:13 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
Heineken Br Rg 07.07.2025 / 17:30:00 |
75.94 | -0.97% |
76.92 09:01 |
75.84 16:40 |
82.78 26.02.25 |
63.58 15.01.25 |
263'816 |
|
Heineken Holding Br 07.07.2025 / 17:30:00 |
64.75 | -0.54% |
65.25 13:16 |
64.68 16:50 |
71.35 19.05.25 |
54.775 13.01.25 |
41'728 |
|
Akzo Nobel Br Rg 07.07.2025 / 17:30:00 |
59.94 | 0.42% |
60.22 16:07 |
59.17 09:17 |
63.50 07.03.25 |
48.63 11.04.25 |
181'304 |
|
NN Group Rg 07.07.2025 / 17:30:00 |
56.40 | 0.88% |
56.56 15:49 |
56.00 09:01 |
57.50 04.06.25 |
40.47 15.01.25 |
149'557 |
|
ASR Rg 07.07.2025 / 17:30:00 |
56.42 | 1.20% |
56.47 16:42 |
55.72 09:02 |
58.37 22.05.25 |
44.86 08.01.25 |
117'974 |
|
Prosus Rg-N 07.07.2025 / 17:30:00 |
47.55 | 2.20% |
47.59 16:42 |
46.49 09:31 |
49.26 24.06.25 |
33.075 13.01.25 |
808'037 |
|
Randstad Br 07.07.2025 / 17:30:00 |
41.12 | 0.62% |
41.30 16:20 |
40.79 09:11 |
43.80 19.03.25 |
30.78 09.04.25 |
162'804 |
|
Kon Ah Del Br Rg 07.07.2025 / 17:30:00 |
35.88 | 0.42% |
35.90 17:12 |
35.69 14:54 |
38.76 07.05.25 |
31.42 06.01.25 |
394'665 |
|
ArcelorMittal Rg 07.07.2025 / 17:30:00 |
27.68 | 1.58% |
27.78 16:20 |
27.08 09:14 |
32.18 06.03.25 |
20.53 07.04.25 |
521'734 |
|
Univ Mu Gr Rg 07.07.2025 / 17:30:00 |
26.96 | 1.22% |
26.97 17:11 |
26.57 09:12 |
29.19 18.02.25 |
22.5 07.04.25 |
815'370 |
|
JDE Peet's Br Rg 07.07.2025 / 17:30:00 |
24.38 | -0.57% |
24.55 14:36 |
24.16 09:07 |
24.70 30.06.25 |
16.03 06.02.25 |
182'628 |
|
Roy.Philips Br Rg 07.07.2025 / 17:30:00 |
20.46 | 0.79% |
20.62 13:55 |
19.990 09:10 |
27.63 13.02.25 |
18.915 07.04.25 |
967'765 |
|
ING Group Rg 07.07.2025 / 17:30:00 |
19.186 | 1.09% |
19.251 15:34 |
18.981 09:00 |
19.310 20.05.25 |
14.296 07.04.25 |
4'832'071 |
|
CTP Br Rg 07.07.2025 / 17:30:00 |
17.800 | -0.34% |
17.860 09:00 |
17.650 13:35 |
18.230 30.06.25 |
14.14 09.04.25 |
104'888 |
|
CVC Cptl Rg 07.07.2025 / 17:30:00 |
17.430 | -1.47% |
17.660 09:00 |
17.430 17:29 |
23.55 06.02.25 |
13.095 07.04.25 |
61'444 |
|
InPost Br Rg 07.07.2025 / 17:30:00 |
13.100 | 0.69% |
13.150 16:04 |
12.980 09:13 |
17.755 19.02.25 |
11.81 07.04.25 |
305'251 |
|
Aegon Rg 07.07.2025 / 17:30:00 |
6.138 | 1.45% |
6.172 15:40 |
6.048 09:00 |
6.544 19.02.25 |
4.799 07.04.25 |
1'737'546 |