×
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
- 18.07.2025 - 17:30:05
- 85.83
- -0.16%
- -0.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ASML Hldg Br Rg 18.07.2025 / 17:30:00 |
633.15 | -2.73% | -17.75 | 633.50 | 633.50 | 0 | |
|
ASR Rg 18.07.2025 / 17:30:00 |
57.67 | 0.51% | 0.29 | 57.76 | 57.76 | 0 | |
|
Adyen 18.07.2025 / 17:30:00 |
1'553.50 | 0.17% | 2.70 | 1'556.20 | 1'556.20 | 0 | |
|
Aegon Rg 18.07.2025 / 17:30:00 |
6.137 | 0.38% | 0.02 | 6.138 | 6.138 | 0 | |
|
Akzo Nobel Br Rg 18.07.2025 / 17:30:00 |
59.39 | 0.02% | 0.01 | 59.32 | 59.32 | 0 | |
|
ArcelorMittal Rg 18.07.2025 / 17:30:00 |
28.03 | -0.74% | -0.21 | 28.02 | 28.04 | 0 | |
|
Asm Int Rg 18.07.2025 / 17:30:00 |
518.80 | -0.50% | -2.60 | 520.00 | 520.00 | 0 | |
|
Besi Br Rg 18.07.2025 / 17:30:00 |
127.75 | 0.51% | 0.65 | 127.95 | 127.95 | 0 | |
|
CTP Br Rg 18.07.2025 / 17:30:00 |
18.080 | 0.11% | 0.02 | 18.000 | 18.120 | 0 | |
|
CVC Cptl Rg 18.07.2025 / 17:30:00 |
17.640 | -0.17% | -0.03 | 17.690 | 17.690 | 0 | |
|
DSM Firmenich N 18.07.2025 / 17:30:00 |
89.22 | 0.22% | 0.20 | 89.16 | 89.16 | 0 | |
|
Heineken Br Rg 18.07.2025 / 17:30:00 |
77.20 | 1.19% | 0.91 | 77.24 | 77.24 | 0 | |
|
Heineken Holding Br 18.07.2025 / 17:30:00 |
65.93 | 0.84% | 0.55 | 65.75 | 65.75 | 0 | |
|
IMCD Rg 18.07.2025 / 17:30:00 |
112.50 | -0.31% | -0.35 | 112.40 | 112.40 | 0 | |
|
ING Group Rg 18.07.2025 / 17:30:00 |
19.630 | 0.22% | 0.04 | 19.640 | 19.640 | 0 | |
|
InPost Br Rg 18.07.2025 / 17:30:00 |
13.035 | 0.81% | 0.11 | 13.040 | 13.040 | 0 | |
|
JDE Peet's Br Rg 18.07.2025 / 17:30:00 |
24.15 | 0.42% | 0.10 | 24.14 | 24.18 | 0 | |
|
Kon Ah Del Br Rg 18.07.2025 / 17:30:00 |
35.36 | 0.24% | 0.09 | 35.30 | 35.30 | 0 | |
|
Koninkl KPN Br Rg 18.07.2025 / 17:30:00 |
4.111 | 0.48% | 0.02 | 4.099 | 4.099 | 0 | |
|
NN Group Rg 18.07.2025 / 17:30:00 |
57.73 | 0.33% | 0.19 | 57.80 | 57.80 | 0 | |
|
Prosus Rg-N 18.07.2025 / 17:30:00 |
49.78 | 1.61% | 0.79 | 49.81 | 49.81 | 0 | |
|
Randstad Br 18.07.2025 / 17:30:00 |
42.57 | 1.66% | 0.70 | 42.70 | 42.70 | 0 | |
|
Roy.Philips Br Rg 18.07.2025 / 17:30:00 |
21.21 | -0.24% | -0.05 | 21.21 | 21.21 | 0 | |
|
Univ Mu Gr Rg 18.07.2025 / 17:30:00 |
26.99 | -0.02% | -0.01 | 26.99 | 26.99 | 0 | |
|
Wolters Kluw Br R 18.07.2025 / 17:30:00 |
140.40 | -0.43% | -0.60 | 140.45 | 140.45 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Netherlands 25 18.07.2025 / 17:30:05 |
85.83 | 6.15% | 16.05% | -0.21% | 2.80% | 7.63% | 2.85% | 34.86% |
|
Adyen 18.07.2025 / 17:30:00 |
1'553.50 | 8.19% | 32.93% | 2.45% | 1.52% | 5.98% | 39.40% | 2.73% |
|
Aegon Rg 18.07.2025 / 17:30:00 |
6.137 | 6.70% | 0.00% | 2.66% | 5.05% | 7.78% | 6.80% | 0.00% |
|
Akzo Nobel Br Rg 18.07.2025 / 17:30:00 |
59.39 | 2.06% | -20.64% | -1.64% | 3.25% | 5.45% | 4.30% | -8.05% |
|
ArcelorMittal Rg 18.07.2025 / 17:30:00 |
28.03 | 26.30% | 9.99% | -4.72% | 7.15% | 7.91% | 35.15% | 31.56% |
|
Asm Int Rg 18.07.2025 / 17:30:00 |
518.80 | -6.96% | 10.95% | -0.78% | 1.95% | 21.10% | -20.67% | 126.45% |
|
ASML Hldg Br Rg 18.07.2025 / 17:30:00 |
633.15 | -4.12% | -4.52% | -7.25% | -2.86% | 7.72% | -23.76% | 39.86% |
|
ASR Rg 18.07.2025 / 17:30:00 |
57.67 | 25.50% | 34.51% | 0.40% | 4.06% | 6.44% | 25.89% | 49.02% |
|
Besi Br Rg 18.07.2025 / 17:30:00 |
127.75 | -5.22% | -6.78% | 0.71% | 3.57% | 32.47% | -12.68% | 160.93% |
|
CTP Br Rg 18.07.2025 / 17:30:00 |
18.080 | 21.37% | 18.04% | 3.20% | 5.06% | 10.92% | 10.78% | 66.91% |
|
CVC Cptl Rg 18.07.2025 / 17:30:00 |
17.640 | -15.17% | 0.00% | -0.37% | 12.79% | 10.04% | 2.35% | 0.00% |
|
DSM Firmenich N 18.07.2025 / 17:30:00 |
89.22 | -8.69% | -3.24% | -0.41% | -5.09% | -3.94% | -19.33% | 0.00% |
|
Heineken Br Rg 18.07.2025 / 17:30:00 |
77.20 | 11.34% | -17.02% | 2.40% | 3.74% | 0.31% | -13.43% | -18.30% |
|
Heineken Holding Br 18.07.2025 / 17:30:00 |
65.93 | 13.25% | -14.65% | 1.97% | 1.89% | -1.86% | -9.51% | -11.42% |
|
IMCD Rg 18.07.2025 / 17:30:00 |
112.50 | -20.78% | -28.10% | 0.45% | 0.45% | -6.44% | -13.73% | -17.60% |
|
ING Group Rg 18.07.2025 / 17:30:00 |
19.630 | 29.10% | 44.81% | 0.92% | 10.34% | 16.47% | 16.91% | 125.27% |
|
InPost Br Rg 18.07.2025 / 17:30:00 |
13.035 | -21.35% | 3.42% | 0.42% | -4.22% | -9.48% | -17.08% | 111.62% |
|
JDE Peet's Br Rg 18.07.2025 / 17:30:00 |
24.15 | 45.19% | -1.43% | 0.21% | 0.96% | 15.44% | 31.14% | -11.84% |
|
Kon Ah Del Br Rg 18.07.2025 / 17:30:00 |
35.36 | 12.00% | 35.58% | 0.94% | -0.72% | -1.19% | 20.05% | 35.97% |
|
Koninkl KPN Br Rg 18.07.2025 / 17:30:00 |
4.111 | 16.57% | 31.22% | 1.66% | -1.34% | 4.61% | 9.51% | 21.19% |
|
NN Group Rg 18.07.2025 / 17:30:00 |
57.73 | 36.38% | 60.95% | 0.86% | 3.13% | 9.36% | 27.06% | 33.32% |
|
Prosus Rg-N 18.07.2025 / 17:30:00 |
49.78 | 27.33% | 81.55% | 3.14% | 8.55% | 22.02% | 55.08% | 68.16% |
|
Randstad Br 18.07.2025 / 17:30:00 |
42.57 | 3.06% | -26.20% | 2.44% | 16.81% | 21.70% | -4.81% | -14.61% |
|
Roy.Philips Br Rg 18.07.2025 / 17:30:00 |
21.21 | -13.15% | 1.12% | 3.34% | 9.08% | -3.68% | -10.51% | 7.87% |
|
Univ Mu Gr Rg 18.07.2025 / 17:30:00 |
26.99 | 9.58% | 4.57% | 1.60% | 0.99% | 8.18% | -3.90% | 30.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 18.07.2025 / 17:30:05 |
85.83 | -0.16% |
86.49 11:24 |
85.75 16:26 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
Adyen 18.07.2025 / 17:30:00 |
1'553.50 | 0.17% |
1'566.40 09:16 |
1'542.60 13:38 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
30'480 |
|
Aegon Rg 18.07.2025 / 17:30:00 |
6.137 | 0.38% |
6.196 11:34 |
6.120 09:00 |
6.544 19.02.25 |
4.799 07.04.25 |
2'171'595 |
|
Akzo Nobel Br Rg 18.07.2025 / 17:30:00 |
59.39 | 0.02% |
60.06 09:50 |
59.37 17:28 |
63.50 07.03.25 |
48.63 11.04.25 |
366'214 |
|
ArcelorMittal Rg 18.07.2025 / 17:30:00 |
28.03 | -0.74% |
28.20 10:03 |
27.84 09:12 |
32.18 06.03.25 |
20.53 07.04.25 |
1'321'754 |
|
Asm Int Rg 18.07.2025 / 17:30:00 |
518.80 | -0.50% |
524.70 11:12 |
513.40 16:18 |
637.40 16.01.25 |
335 07.04.25 |
78'074 |
|
ASML Hldg Br Rg 18.07.2025 / 17:30:00 |
633.15 | -2.73% |
651.75 11:24 |
631.50 16:26 |
752.90 22.01.25 |
508.5 07.04.25 |
1'417'913 |
|
ASR Rg 18.07.2025 / 17:30:00 |
57.67 | 0.51% |
57.80 16:24 |
57.36 13:13 |
58.37 22.05.25 |
44.86 08.01.25 |
120'231 |
|
Besi Br Rg 18.07.2025 / 17:30:00 |
127.75 | 0.51% |
129.43 15:39 |
127.20 16:26 |
152.70 07.01.25 |
79.86 09.04.25 |
188'864 |
|
CTP Br Rg 18.07.2025 / 17:30:00 |
18.080 | 0.11% |
18.160 10:06 |
18.040 12:35 |
18.230 30.06.25 |
14.14 09.04.25 |
43'329 |
|
CVC Cptl Rg 18.07.2025 / 17:30:00 |
17.640 | -0.17% |
17.950 10:43 |
17.610 17:00 |
23.55 06.02.25 |
13.095 07.04.25 |
172'247 |
|
DSM Firmenich N 18.07.2025 / 17:30:00 |
89.22 | 0.22% |
89.54 09:00 |
88.88 13:06 |
108.35 14.02.25 |
82.58 09.04.25 |
202'998 |
|
Heineken Br Rg 18.07.2025 / 17:30:00 |
77.20 | 1.19% |
77.56 16:18 |
76.49 13:26 |
82.78 26.02.25 |
63.58 15.01.25 |
477'693 |
|
Heineken Holding Br 18.07.2025 / 17:30:00 |
65.93 | 0.84% |
66.30 16:08 |
65.43 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
70'429 |
|
IMCD Rg 18.07.2025 / 17:30:00 |
112.50 | -0.31% |
114.35 09:09 |
112.35 16:28 |
155.40 13.02.25 |
109.3 07.04.25 |
115'673 |
|
ING Group Rg 18.07.2025 / 17:30:00 |
19.630 | 0.22% |
19.694 11:49 |
19.546 09:12 |
19.872 10.07.25 |
14.296 07.04.25 |
2'120'050 |
|
InPost Br Rg 18.07.2025 / 17:30:00 |
13.035 | 0.81% |
13.210 10:45 |
12.950 09:11 |
17.755 19.02.25 |
11.81 07.04.25 |
449'628 |
|
JDE Peet's Br Rg 18.07.2025 / 17:30:00 |
24.15 | 0.42% |
24.26 16:21 |
24.06 10:25 |
24.70 30.06.25 |
16.03 06.02.25 |
976'868 |
|
Kon Ah Del Br Rg 18.07.2025 / 17:30:00 |
35.36 | 0.24% |
35.52 11:21 |
35.26 13:39 |
38.76 07.05.25 |
31.42 06.01.25 |
702'557 |
|
Koninkl KPN Br Rg 18.07.2025 / 17:30:00 |
4.111 | 0.48% |
4.122 09:11 |
4.085 15:04 |
4.205 20.06.25 |
3.446 18.02.25 |
5'213'305 |
|
NN Group Rg 18.07.2025 / 17:30:00 |
57.73 | 0.33% |
57.80 09:07 |
57.43 10:06 |
57.94 15.07.25 |
40.47 15.01.25 |
215'746 |
|
Prosus Rg-N 18.07.2025 / 17:30:00 |
49.78 | 1.61% |
49.99 17:11 |
49.19 13:25 |
49.99 18.07.25 |
33.075 13.01.25 |
1'517'680 |
|
Randstad Br 18.07.2025 / 17:30:00 |
42.57 | 1.66% |
42.78 11:17 |
41.92 09:07 |
43.80 19.03.25 |
30.78 09.04.25 |
224'563 |
|
Roy.Philips Br Rg 18.07.2025 / 17:30:00 |
21.21 | -0.24% |
21.43 09:58 |
21.17 15:35 |
27.63 13.02.25 |
18.915 07.04.25 |
517'856 |
|
Univ Mu Gr Rg 18.07.2025 / 17:30:00 |
26.99 | -0.02% |
27.15 11:25 |
26.88 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
1'411'740 |