×
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
- 16.05.2025 - 17:30:04
- 86.73
- 0.07%
- 0.06
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ASML Hldg Br Rg 16.05.2025 / 17:30:00 |
668.00 | -2.32% | -15.85 | 668.40 | 668.40 | 0 | |
|
ASR Rg 16.05.2025 / 17:30:00 |
57.60 | 0.21% | 0.12 | 57.74 | 57.74 | 0 | |
|
Adyen 16.05.2025 / 17:30:00 |
1'637.80 | 1.32% | 21.40 | 1'637.00 | 1'637.00 | 0 | |
|
Aegon Rg 16.05.2025 / 17:30:00 |
6.176 | -0.53% | -0.03 | 6.184 | 6.184 | 0 | |
|
Akzo Nobel Br Rg 16.05.2025 / 17:30:00 |
59.50 | -0.13% | -0.08 | 59.58 | 59.58 | 0 | |
|
ArcelorMittal Rg 16.05.2025 / 17:30:00 |
27.35 | -1.23% | -0.34 | 27.36 | 27.36 | 0 | |
|
Asm Int Rg 16.05.2025 / 17:30:00 |
488.10 | -0.61% | -3.00 | 487.50 | 487.50 | 0 | |
|
Besi Br Rg 16.05.2025 / 17:30:00 |
113.65 | -1.86% | -2.15 | 113.30 | 113.30 | 0 | |
|
CVC Cptl Rg 16.05.2025 / 17:30:00 |
16.670 | 3.60% | 0.58 | 16.630 | 16.630 | 0 | |
|
DSM Firmenich N 16.05.2025 / 17:30:00 |
96.98 | -0.01% | -0.01 | 97.16 | 97.16 | 0 | |
|
Heineken Br Rg 16.05.2025 / 17:30:00 |
78.58 | 0.51% | 0.40 | 78.78 | 78.78 | 0 | |
|
Heineken Holding Br 16.05.2025 / 17:30:00 |
70.73 | 0.64% | 0.45 | 70.65 | 70.65 | 0 | |
|
IMCD Rg 16.05.2025 / 17:30:00 |
125.45 | 0.72% | 0.90 | 125.35 | 125.35 | 0 | |
|
ING Group Rg 16.05.2025 / 17:30:00 |
18.927 | 0.39% | 0.07 | 18.954 | 18.954 | 0 | |
|
InPost Br Rg 16.05.2025 / 17:30:00 |
15.000 | -1.64% | -0.25 | 15.090 | 15.090 | 0 | |
|
JDE Peet's Br Rg 16.05.2025 / 17:30:00 |
22.35 | 0.86% | 0.19 | 22.48 | 22.48 | 0 | |
|
Kon Ah Del Br Rg 16.05.2025 / 17:30:00 |
36.98 | 0.90% | 0.33 | 37.07 | 37.07 | 0 | |
|
Kon.Vopak NV Br Rg 16.05.2025 / 17:30:00 |
38.42 | 0.73% | 0.28 | 38.40 | 38.58 | 0 | |
|
Koninkl KPN Br Rg 16.05.2025 / 17:30:00 |
4.083 | 2.82% | 0.11 | 4.084 | 4.084 | 0 | |
|
NN Group Rg 16.05.2025 / 17:30:00 |
55.63 | 0.36% | 0.20 | 55.54 | 55.54 | 0 | |
|
Prosus Rg-N 16.05.2025 / 17:30:00 |
46.07 | -0.21% | -0.10 | 46.13 | 46.13 | 0 | |
|
Randstad Br 16.05.2025 / 17:30:00 |
38.04 | -0.37% | -0.14 | 38.16 | 38.06 | 0 | |
|
Roy.Philips Br Rg 16.05.2025 / 17:30:00 |
21.49 | -0.39% | -0.09 | 21.55 | 21.55 | 0 | |
|
Univ Mu Gr Rg 16.05.2025 / 17:30:00 |
27.37 | 2.70% | 0.72 | 27.28 | 27.28 | 0 | |
|
Wolters Kluw Br R 16.05.2025 / 17:30:00 |
160.30 | 0.98% | 1.55 | 160.45 | 160.45 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Netherlands 25 16.05.2025 / 17:30:04 |
86.73 | 7.26% | 17.00% | 3.47% | 12.86% | -1.54% | 0.29% | 32.88% |
|
Adyen 16.05.2025 / 17:30:00 |
1'637.80 | 12.77% | 38.56% | 3.46% | 15.05% | -8.12% | 30.72% | 8.94% |
|
Aegon Rg 16.05.2025 / 17:30:00 |
6.176 | 8.36% | 0.00% | 3.61% | 14.94% | 5.61% | 0.00% | 0.00% |
|
Akzo Nobel Br Rg 16.05.2025 / 17:30:00 |
59.50 | 2.41% | -20.37% | 2.53% | 15.94% | 2.34% | -8.24% | -25.67% |
|
ArcelorMittal Rg 16.05.2025 / 17:30:00 |
27.35 | 23.84% | 7.85% | 2.51% | 16.10% | 1.11% | 12.69% | 4.81% |
|
Asm Int Rg 16.05.2025 / 17:30:00 |
488.10 | -12.37% | 4.50% | 8.25% | 24.77% | -14.23% | -24.73% | 68.97% |
|
ASML Hldg Br Rg 16.05.2025 / 17:30:00 |
668.00 | 0.73% | 0.32% | 6.52% | 21.38% | -5.85% | -21.26% | 30.21% |
|
ASR Rg 16.05.2025 / 17:30:00 |
57.60 | 25.72% | 34.74% | 1.34% | 8.68% | 18.92% | 18.67% | 31.01% |
|
Besi Br Rg 16.05.2025 / 17:30:00 |
113.65 | -13.65% | -15.07% | 5.11% | 23.34% | -4.62% | -16.14% | 118.82% |
|
CVC Cptl Rg 16.05.2025 / 17:30:00 |
16.670 | -22.76% | 0.00% | 4.78% | 5.79% | -28.21% | 0.00% | 0.00% |
|
DSM Firmenich N 16.05.2025 / 17:30:00 |
96.98 | -0.51% | 5.42% | 2.01% | 7.60% | -4.24% | -9.74% | 0.00% |
|
Heineken Br Rg 16.05.2025 / 17:30:00 |
78.58 | 14.10% | -14.97% | -0.80% | -1.24% | 0.59% | -18.29% | -17.36% |
|
Heineken Holding Br 16.05.2025 / 17:30:00 |
70.73 | 21.74% | -8.26% | 0.64% | 3.42% | 3.47% | -10.36% | -5.23% |
|
IMCD Rg 16.05.2025 / 17:30:00 |
125.45 | -12.57% | -20.64% | 5.24% | 3.92% | -15.83% | -10.07% | -7.71% |
|
ING Group Rg 16.05.2025 / 17:30:00 |
18.927 | 24.27% | 39.39% | 3.98% | 14.52% | 14.37% | 14.74% | 102.38% |
|
InPost Br Rg 16.05.2025 / 17:30:00 |
15.000 | -7.24% | 21.98% | -5.90% | 8.54% | -14.14% | -11.66% | 169.24% |
|
JDE Peet's Br Rg 16.05.2025 / 17:30:00 |
22.35 | 33.78% | -9.18% | -0.67% | 7.89% | 28.60% | 0.51% | -22.63% |
|
Kon Ah Del Br Rg 16.05.2025 / 17:30:00 |
36.98 | 16.39% | 40.88% | 0.52% | 6.14% | 10.11% | 26.34% | 36.45% |
|
Kon.Vopak NV Br Rg 16.05.2025 / 17:30:00 |
38.42 | -10.64% | 25.50% | 1.80% | -1.70% | -2.09% | 3.25% | 47.20% |
|
Koninkl KPN Br Rg 16.05.2025 / 17:30:00 |
4.083 | 13.13% | 27.36% | 0.79% | -2.31% | 16.57% | 16.86% | 20.44% |
|
NN Group Rg 16.05.2025 / 17:30:00 |
55.63 | 31.38% | 55.05% | 1.07% | 8.73% | 20.35% | 22.21% | 21.01% |
|
Prosus Rg-N 16.05.2025 / 17:30:00 |
46.07 | 19.99% | 71.08% | 5.99% | 22.63% | 0.22% | 28.92% | 129.15% |
|
Randstad Br 16.05.2025 / 17:30:00 |
38.04 | -6.03% | -32.71% | 2.34% | 15.75% | -0.83% | -24.77% | -24.52% |
|
Roy.Philips Br Rg 16.05.2025 / 17:30:00 |
21.49 | -11.89% | 2.59% | -1.35% | 2.86% | -11.48% | -16.95% | -3.79% |
|
Univ Mu Gr Rg 16.05.2025 / 17:30:00 |
27.37 | 8.20% | 3.25% | 1.67% | 11.11% | -2.34% | -4.77% | 30.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 16.05.2025 / 17:30:04 |
86.73 | 0.07% |
87.28 12:43 |
86.51 09:00 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
Adyen 16.05.2025 / 17:30:00 |
1'637.80 | 1.32% |
1'668.40 11:17 |
1'632.20 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
39'678 |
|
Aegon Rg 16.05.2025 / 17:30:00 |
6.176 | -0.53% |
6.232 09:00 |
6.032 09:09 |
6.544 19.02.25 |
4.799 07.04.25 |
3'963'271 |
|
Akzo Nobel Br Rg 16.05.2025 / 17:30:00 |
59.50 | -0.13% |
60.18 09:16 |
59.22 14:57 |
63.50 07.03.25 |
48.63 11.04.25 |
358'233 |
|
ArcelorMittal Rg 16.05.2025 / 17:30:00 |
27.35 | -1.23% |
27.74 09:00 |
27.16 14:57 |
32.18 06.03.25 |
20.53 07.04.25 |
649'237 |
|
Asm Int Rg 16.05.2025 / 17:30:00 |
488.10 | -0.61% |
501.20 11:38 |
482.15 09:03 |
637.40 16.01.25 |
335 07.04.25 |
89'542 |
|
ASML Hldg Br Rg 16.05.2025 / 17:30:00 |
668.00 | -2.32% |
678.00 11:25 |
665.35 16:45 |
752.90 22.01.25 |
508.5 07.04.25 |
234'848 |
|
ASR Rg 16.05.2025 / 17:30:00 |
57.60 | 0.21% |
57.82 10:19 |
57.16 16:19 |
57.82 16.05.25 |
44.86 08.01.25 |
246'487 |
|
Besi Br Rg 16.05.2025 / 17:30:00 |
113.65 | -1.86% |
115.25 11:28 |
112.60 09:30 |
152.70 07.01.25 |
79.86 09.04.25 |
341'783 |
|
CVC Cptl Rg 16.05.2025 / 17:30:00 |
16.670 | 3.60% |
16.950 09:05 |
16.380 16:07 |
23.55 06.02.25 |
13.095 07.04.25 |
719'672 |
|
DSM Firmenich N 16.05.2025 / 17:30:00 |
96.98 | -0.01% |
98.68 10:08 |
96.88 17:01 |
108.35 14.02.25 |
82.58 09.04.25 |
329'275 |
|
Heineken Br Rg 16.05.2025 / 17:30:00 |
78.58 | 0.51% |
79.44 12:42 |
78.24 16:08 |
82.78 26.02.25 |
63.58 15.01.25 |
248'417 |
|
Heineken Holding Br 16.05.2025 / 17:30:00 |
70.73 | 0.64% |
71.20 12:34 |
70.33 16:17 |
71.25 04.03.25 |
54.775 13.01.25 |
124'266 |
|
IMCD Rg 16.05.2025 / 17:30:00 |
125.45 | 0.72% |
126.55 10:29 |
124.45 15:17 |
155.40 13.02.25 |
109.3 07.04.25 |
59'044 |
|
ING Group Rg 16.05.2025 / 17:30:00 |
18.927 | 0.39% |
18.988 13:06 |
18.824 09:12 |
19.044 07.03.25 |
14.296 07.04.25 |
3'337'456 |
|
InPost Br Rg 16.05.2025 / 17:30:00 |
15.000 | -1.64% |
15.340 09:16 |
14.900 16:09 |
17.755 19.02.25 |
11.81 07.04.25 |
159'654 |
|
JDE Peet's Br Rg 16.05.2025 / 17:30:00 |
22.35 | 0.86% |
22.37 17:27 |
21.98 09:00 |
22.62 12.05.25 |
16.03 06.02.25 |
133'122 |
|
Kon Ah Del Br Rg 16.05.2025 / 17:30:00 |
36.98 | 0.90% |
37.03 17:24 |
36.79 11:37 |
38.76 07.05.25 |
31.42 06.01.25 |
1'052'276 |
|
Kon.Vopak NV Br Rg 16.05.2025 / 17:30:00 |
38.42 | 0.73% |
38.69 14:09 |
38.18 09:18 |
45.49 19.02.25 |
35.08 25.04.25 |
44'991 |
|
Koninkl KPN Br Rg 16.05.2025 / 17:30:00 |
4.083 | 2.82% |
4.088 17:12 |
4.002 09:01 |
4.139 07.05.25 |
3.446 18.02.25 |
9'737'533 |
|
NN Group Rg 16.05.2025 / 17:30:00 |
55.63 | 0.36% |
55.89 13:48 |
55.51 17:00 |
55.89 16.05.25 |
40.47 15.01.25 |
584'199 |
|
Prosus Rg-N 16.05.2025 / 17:30:00 |
46.07 | -0.21% |
46.14 12:59 |
45.68 09:47 |
47.52 14.05.25 |
33.075 13.01.25 |
1'394'440 |
|
Randstad Br 16.05.2025 / 17:30:00 |
38.04 | -0.37% |
38.30 09:01 |
37.70 11:27 |
43.80 19.03.25 |
30.78 09.04.25 |
171'244 |
|
Roy.Philips Br Rg 16.05.2025 / 17:30:00 |
21.49 | -0.39% |
21.98 09:00 |
21.46 17:14 |
27.63 13.02.25 |
18.915 07.04.25 |
1'041'616 |
|
Univ Mu Gr Rg 16.05.2025 / 17:30:00 |
27.37 | 2.70% |
27.41 17:27 |
26.96 09:02 |
29.19 18.02.25 |
22.5 07.04.25 |
1'319'035 |