×
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
- 13.05.2025 - 17:30:05
- 86.74
- 0.80%
- 0.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 13.05.2025 / 17:30:00 |
1'692.80 | 1.91% | 31.80 | 1'687.60 | 1'687.60 | 0 | |
|
ASML Hldg Br Rg 13.05.2025 / 17:30:00 |
682.30 | 2.46% | 16.40 | 683.70 | 683.70 | 0 | |
|
Asm Int Rg 13.05.2025 / 17:30:00 |
501.00 | 3.17% | 15.40 | 500.40 | 500.40 | 0 | |
|
Wolters Kluw Br R 13.05.2025 / 17:30:00 |
157.05 | 1.26% | 1.95 | 157.05 | 157.05 | 0 | |
|
IMCD Rg 13.05.2025 / 17:30:00 |
124.18 | -0.10% | -0.13 | 124.15 | 124.50 | 0 | |
|
Besi Br Rg 13.05.2025 / 17:30:00 |
118.70 | 3.60% | 4.13 | 118.70 | 118.70 | 0 | |
|
DSM Firmenich N 13.05.2025 / 17:30:00 |
95.46 | 0.40% | 0.38 | 95.52 | 95.52 | 0 | |
|
Netherlands 25 13.05.2025 / 17:30:05 |
86.74 | 0.80% | 0.69 | 0 | |||
|
Heineken Br Rg 13.05.2025 / 17:30:00 |
78.08 | -0.93% | -0.73 | 78.02 | 78.02 | 0 | |
|
Heineken Holding Br 13.05.2025 / 17:30:00 |
70.30 | -0.35% | -0.25 | 70.05 | 70.05 | 0 | |
|
Akzo Nobel Br Rg 13.05.2025 / 17:30:00 |
59.54 | 0.68% | 0.40 | 59.58 | 59.58 | 0 | |
|
ASR Rg 13.05.2025 / 17:30:00 |
56.90 | 0.30% | 0.17 | 56.84 | 56.94 | 0 | |
|
NN Group Rg 13.05.2025 / 17:30:00 |
54.76 | -0.15% | -0.08 | 54.74 | 54.74 | 0 | |
|
Prosus Rg-N 13.05.2025 / 17:30:00 |
45.71 | 0.07% | 0.03 | 45.60 | 45.60 | 0 | |
|
Randstad Br 13.05.2025 / 17:30:00 |
38.61 | 1.58% | 0.60 | 38.64 | 38.64 | 0 | |
|
Kon.Vopak NV Br Rg 13.05.2025 / 17:30:00 |
37.79 | 0.72% | 0.27 | 37.08 | 37.82 | 0 | |
|
Kon Ah Del Br Rg 13.05.2025 / 17:30:00 |
36.10 | -0.25% | -0.09 | 36.12 | 36.12 | 0 | |
|
ArcelorMittal Rg 13.05.2025 / 17:30:00 |
28.16 | 0.75% | 0.21 | 28.17 | 28.17 | 0 | |
|
Univ Mu Gr Rg 13.05.2025 / 17:30:00 |
27.28 | 1.64% | 0.44 | 26.76 | 27.29 | 0 | |
|
JDE Peet's Br Rg 13.05.2025 / 17:30:00 |
22.20 | 0.14% | 0.03 | 22.06 | 22.20 | 0 | |
|
Roy.Philips Br Rg 13.05.2025 / 17:30:00 |
21.65 | -1.25% | -0.28 | 21.65 | 21.65 | 0 | |
|
ING Group Rg 13.05.2025 / 17:30:00 |
18.608 | -0.19% | -0.04 | 18.630 | 18.630 | 0 | |
|
CVC Cptl Rg 13.05.2025 / 17:30:00 |
16.425 | -1.38% | -0.23 | 16.410 | 16.740 | 0 | |
|
InPost Br Rg 13.05.2025 / 17:30:00 |
16.055 | 0.66% | 0.11 | 16.030 | 16.030 | 0 | |
|
Aegon Rg 13.05.2025 / 17:30:00 |
6.082 | -0.59% | -0.04 | 6.080 | 6.072 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Adyen 13.05.2025 / 17:30:00 |
1'692.80 | 15.88% | 42.38% | 14.55% | 17.23% | -8.39% | 33.90% | 21.24% |
|
ASML Hldg Br Rg 13.05.2025 / 17:30:00 |
682.30 | -1.91% | -2.32% | 13.47% | 12.98% | -4.99% | -18.75% | 32.89% |
|
Asm Int Rg 13.05.2025 / 17:30:00 |
501.00 | -13.35% | 3.33% | 16.00% | 23.43% | -12.35% | -19.32% | 75.24% |
|
Wolters Kluw Br R 13.05.2025 / 17:30:00 |
157.05 | -3.09% | 20.51% | 0.13% | 2.85% | -11.53% | 7.83% | 69.14% |
|
IMCD Rg 13.05.2025 / 17:30:00 |
124.18 | -12.74% | -20.80% | 4.33% | 3.22% | -17.33% | -13.83% | -4.27% |
|
Besi Br Rg 13.05.2025 / 17:30:00 |
118.70 | -14.56% | -15.97% | 20.68% | 22.69% | 1.84% | -9.53% | 121.02% |
|
DSM Firmenich N 13.05.2025 / 17:30:00 |
95.46 | -2.47% | 3.35% | -0.19% | 6.93% | -9.39% | -9.43% | 0.00% |
|
Netherlands 25 13.05.2025 / 17:30:05 |
86.74 | 7.27% | 16.17% | 5.48% | 11.45% | -3.10% | 1.31% | 35.53% |
|
Heineken Br Rg 13.05.2025 / 17:30:00 |
78.08 | 15.02% | -14.28% | -1.54% | 4.39% | -0.89% | -16.90% | -15.33% |
|
Heineken Holding Br 13.05.2025 / 17:30:00 |
70.30 | 22.22% | -7.90% | 0.43% | 7.45% | 2.74% | -9.64% | -3.42% |
|
Akzo Nobel Br Rg 13.05.2025 / 17:30:00 |
59.54 | 1.65% | -20.96% | 3.76% | 14.63% | -0.65% | -8.81% | -24.87% |
|
ASR Rg 13.05.2025 / 17:30:00 |
56.90 | 24.08% | 32.98% | 0.60% | 7.62% | 16.60% | 20.17% | 32.21% |
|
NN Group Rg 13.05.2025 / 17:30:00 |
54.76 | 29.98% | 53.40% | -0.15% | 8.82% | 20.14% | 21.23% | 24.53% |
|
Prosus Rg-N 13.05.2025 / 17:30:00 |
45.71 | 18.71% | 69.26% | 4.62% | 20.17% | 1.34% | 27.42% | 127.99% |
|
Randstad Br 13.05.2025 / 17:30:00 |
38.61 | -6.45% | -33.01% | 7.85% | 12.29% | 1.05% | -23.91% | -23.20% |
|
Kon.Vopak NV Br Rg 13.05.2025 / 17:30:00 |
37.79 | -12.09% | 23.46% | 1.86% | -1.54% | -16.39% | 1.40% | 47.19% |
|
Kon Ah Del Br Rg 13.05.2025 / 17:30:00 |
36.10 | 14.93% | 39.11% | -1.47% | 5.49% | 6.13% | 22.02% | 34.94% |
|
ArcelorMittal Rg 13.05.2025 / 17:30:00 |
28.16 | 25.00% | 8.86% | 6.02% | 18.15% | 1.19% | 16.75% | 7.29% |
|
Univ Mu Gr Rg 13.05.2025 / 17:30:00 |
27.28 | 8.97% | 3.99% | 4.60% | 13.90% | -5.56% | -3.09% | 33.63% |
|
JDE Peet's Br Rg 13.05.2025 / 17:30:00 |
22.20 | 33.84% | -9.14% | 2.07% | 9.04% | 32.22% | 7.77% | -22.81% |
|
Roy.Philips Br Rg 13.05.2025 / 17:30:00 |
21.65 | -10.44% | 4.28% | -0.82% | 2.07% | -20.17% | -13.71% | 2.27% |
|
ING Group Rg 13.05.2025 / 17:30:00 |
18.608 | 22.88% | 37.84% | 4.15% | 12.76% | 11.24% | 13.35% | 109.32% |
|
CVC Cptl Rg 13.05.2025 / 17:30:00 |
16.425 | -20.04% | 0.00% | 5.02% | 5.80% | -28.97% | 0.00% | 0.00% |
|
InPost Br Rg 13.05.2025 / 17:30:00 |
16.055 | -2.98% | 27.57% | 5.76% | 22.46% | -7.20% | 5.31% | 189.58% |
|
Aegon Rg 13.05.2025 / 17:30:00 |
6.082 | 6.77% | 0.00% | 3.47% | 11.88% | -5.18% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 13.05.2025 / 17:30:00 |
1'692.80 | 1.91% |
1'703.00 16:19 |
1'646.60 09:12 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
51'708 |
|
ASML Hldg Br Rg 13.05.2025 / 17:30:00 |
682.30 | 2.46% |
683.50 17:20 |
661.90 11:01 |
752.90 22.01.25 |
508.5 07.04.25 |
350'274 |
|
Asm Int Rg 13.05.2025 / 17:30:00 |
501.00 | 3.17% |
501.40 17:25 |
482.50 11:01 |
637.40 16.01.25 |
335 07.04.25 |
133'037 |
|
Wolters Kluw Br R 13.05.2025 / 17:30:00 |
157.05 | 1.26% |
157.28 17:20 |
155.00 09:02 |
181.28 12.02.25 |
134.1 07.04.25 |
378'533 |
|
IMCD Rg 13.05.2025 / 17:30:00 |
124.18 | -0.10% |
124.40 09:00 |
123.00 12:35 |
155.40 13.02.25 |
109.3 07.04.25 |
59'786 |
|
Besi Br Rg 13.05.2025 / 17:30:00 |
118.70 | 3.60% |
119.35 17:16 |
114.35 09:05 |
152.70 07.01.25 |
79.86 09.04.25 |
305'565 |
|
DSM Firmenich N 13.05.2025 / 17:30:00 |
95.46 | 0.40% |
95.90 16:46 |
94.26 09:00 |
108.35 14.02.25 |
82.58 09.04.25 |
370'259 |
|
Netherlands 25 13.05.2025 / 17:30:05 |
86.74 | 0.80% |
86.79 17:28 |
85.86 10:12 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
Heineken Br Rg 13.05.2025 / 17:30:00 |
78.08 | -0.93% |
79.07 09:01 |
77.84 16:05 |
82.78 26.02.25 |
63.58 15.01.25 |
293'841 |
|
Heineken Holding Br 13.05.2025 / 17:30:00 |
70.30 | -0.35% |
70.70 09:01 |
70.20 16:00 |
71.25 04.03.25 |
54.775 13.01.25 |
147'241 |
|
Akzo Nobel Br Rg 13.05.2025 / 17:30:00 |
59.54 | 0.68% |
60.00 13:22 |
59.20 09:01 |
63.50 07.03.25 |
48.63 11.04.25 |
101'395 |
|
ASR Rg 13.05.2025 / 17:30:00 |
56.90 | 0.30% |
57.01 13:44 |
56.32 09:11 |
57.30 12.05.25 |
44.86 08.01.25 |
161'859 |
|
NN Group Rg 13.05.2025 / 17:30:00 |
54.76 | -0.15% |
55.22 09:02 |
54.71 13:20 |
55.70 12.05.25 |
40.47 15.01.25 |
607'003 |
|
Prosus Rg-N 13.05.2025 / 17:30:00 |
45.71 | 0.07% |
45.89 13:52 |
45.04 09:02 |
46.28 12.05.25 |
33.075 13.01.25 |
2'073'040 |
|
Randstad Br 13.05.2025 / 17:30:00 |
38.61 | 1.58% |
38.83 13:20 |
38.12 09:00 |
43.80 19.03.25 |
30.78 09.04.25 |
178'044 |
|
Kon.Vopak NV Br Rg 13.05.2025 / 17:30:00 |
37.79 | 0.72% |
37.80 17:28 |
37.28 09:28 |
45.49 19.02.25 |
35.08 25.04.25 |
93'832 |
|
Kon Ah Del Br Rg 13.05.2025 / 17:30:00 |
36.10 | -0.25% |
36.36 12:22 |
35.90 09:35 |
38.76 07.05.25 |
31.42 06.01.25 |
1'122'326 |
|
ArcelorMittal Rg 13.05.2025 / 17:30:00 |
28.16 | 0.75% |
28.23 09:20 |
27.85 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
711'969 |
|
Univ Mu Gr Rg 13.05.2025 / 17:30:00 |
27.28 | 1.64% |
27.30 17:19 |
26.95 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
1'315'995 |
|
JDE Peet's Br Rg 13.05.2025 / 17:30:00 |
22.20 | 0.14% |
22.24 09:13 |
22.00 09:01 |
22.62 12.05.25 |
16.03 06.02.25 |
132'158 |
|
Roy.Philips Br Rg 13.05.2025 / 17:30:00 |
21.65 | -1.25% |
22.13 09:21 |
21.59 17:19 |
27.63 13.02.25 |
18.915 07.04.25 |
873'724 |
|
ING Group Rg 13.05.2025 / 17:30:00 |
18.608 | -0.19% |
18.676 09:28 |
18.506 10:13 |
19.044 07.03.25 |
14.296 07.04.25 |
3'044'709 |
|
CVC Cptl Rg 13.05.2025 / 17:30:00 |
16.425 | -1.38% |
16.620 09:19 |
16.260 14:15 |
23.55 06.02.25 |
13.095 07.04.25 |
280'213 |
|
InPost Br Rg 13.05.2025 / 17:30:00 |
16.055 | 0.66% |
16.325 10:02 |
15.990 17:27 |
17.755 19.02.25 |
11.81 07.04.25 |
473'102 |
|
Aegon Rg 13.05.2025 / 17:30:00 |
6.082 | -0.59% |
6.098 09:12 |
6.044 10:07 |
6.544 19.02.25 |
4.799 07.04.25 |
4'498'914 |