×

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
  • 02.07.2025 - 16:39:07
  • 85.10
  • 0.07%
  • 0.06
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ING Group Rg
02.07.2025 / 16:24:00
18.845 1.24% 0.23 18.844 18.846 4'933'057
Koninkl KPN Br Rg
02.07.2025 / 16:24:01
4.107 -0.81% -0.03 4.106 4.107 3'483'649
ArcelorMittal Rg
02.07.2025 / 16:23:00
27.88 5.71% 1.51 27.87 27.88 1'356'753
Aegon Rg
02.07.2025 / 16:23:47
6.108 -0.97% -0.06 6.108 6.110 1'201'788
Prosus Rg-N
02.07.2025 / 16:24:01
46.30 -1.02% -0.48 46.29 46.30 1'191'783
InPost Br Rg
02.07.2025 / 16:24:08
13.155 -0.11% -0.02 13.150 13.160 696'255
Univ Mu Gr Rg
02.07.2025 / 16:23:12
26.90 0.92% 0.25 26.89 26.90 539'536
Kon Ah Del Br Rg
02.07.2025 / 16:23:45
35.39 -1.12% -0.40 35.38 35.39 534'198
Roy.Philips Br Rg
02.07.2025 / 16:24:05
20.77 1.07% 0.22 20.76 20.77 479'069
Heineken Br Rg
02.07.2025 / 16:24:08
76.35 1.15% 0.87 76.34 76.36 450'657
Randstad Br
02.07.2025 / 16:23:33
41.11 3.47% 1.38 41.10 41.12 313'435
DSM Firmenich N
02.07.2025 / 16:24:03
89.64 -0.97% -0.88 89.62 89.66 292'353
ASML Hldg Br Rg
02.07.2025 / 16:24:05
666.90 -0.28% -1.90 666.80 667.00 274'843
Besi Br Rg
02.07.2025 / 16:23:41
122.45 0.10% 0.13 122.40 122.45 251'825
NN Group Rg
02.07.2025 / 16:23:41
55.84 -0.61% -0.34 55.82 55.86 250'694
ASR Rg
02.07.2025 / 16:23:30
55.66 -1.10% -0.62 55.64 55.66 187'244
Wolters Kluw Br R
02.07.2025 / 16:23:57
138.08 -0.49% -0.68 138.05 138.10 178'860
Akzo Nobel Br Rg
02.07.2025 / 16:23:06
59.34 0.00% 0.00 59.32 59.34 168'904
CVC Cptl Rg
02.07.2025 / 16:24:07
17.390 -0.69% -0.12 17.370 17.400 142'402
JDE Peet's Br Rg
02.07.2025 / 16:22:24
24.40 -0.77% -0.19 24.38 24.42 110'932
Asm Int Rg
02.07.2025 / 16:24:03
511.00 -3.05% -16.10 510.80 511.00 105'465
CTP Br Rg
02.07.2025 / 16:16:07
17.630 -1.29% -0.23 17.620 17.640 67'878
Heineken Holding Br
02.07.2025 / 16:23:33
64.80 1.01% 0.65 64.80 64.85 64'377
IMCD Rg
02.07.2025 / 16:23:53
114.25 -0.07% -0.08 114.20 114.30 61'036
Adyen
02.07.2025 / 16:24:06
1'530.60 -0.52% -8.00 1'530.60 1'530.80 29'951
85.10
0.08%
1'530.60
-0.52%
6.108
-0.97%
59.34
0.00%
27.88
5.71%
511.00
-3.05%
666.90
-0.28%
55.66
-1.10%
122.45
0.10%
17.630
-1.29%
17.390
-0.69%
89.64
-0.97%
76.35
1.15%
64.80
1.01%
114.25
-0.07%
18.845
1.24%
13.155
-0.11%
24.40
-0.77%
35.39
-1.12%
4.107
-0.81%
55.84
-0.61%
46.30
-1.02%
41.11
3.47%
20.77
1.07%
26.90
0.92%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Netherlands 25
02.07.2025 / 16:39:09
85.10 5.24% 14.79% -0.62% -1.37% 18.18% -1.84% 36.93%
Adyen
02.07.2025 / 16:24:06
1'530.60 7.34% 31.89% -3.42% -9.14% 19.46% 34.50% 9.67%
Aegon Rg
02.07.2025 / 16:23:47
6.108 7.64% 0.00% 3.23% -2.86% 22.68% 0.00% 0.00%
Akzo Nobel Br Rg
02.07.2025 / 16:23:06
59.34 1.99% -20.69% 0.17% -0.40% 19.96% 3.16% -5.33%
ArcelorMittal Rg
02.07.2025 / 16:23:00
27.88 17.93% 2.71% 4.73% 4.05% 28.28% 29.29% 21.94%
Asm Int Rg
02.07.2025 / 16:24:03
511.00 -5.94% 12.16% -5.72% 4.09% 43.70% -27.72% 143.75%
ASML Hldg Br Rg
02.07.2025 / 16:24:05
666.90 -1.49% -1.89% -4.13% 2.04% 20.53% -32.53% 55.08%
ASR Rg
02.07.2025 / 16:23:30
55.66 23.10% 31.93% 0.87% -0.68% 15.08% 24.83% 45.05%
Besi Br Rg
02.07.2025 / 16:23:41
122.45 -8.78% -10.29% -5.26% 13.27% 52.91% -27.18% 186.68%
CTP Br Rg
02.07.2025 / 16:16:07
17.630 20.03% 16.73% 3.89% 5.19% 21.75% 9.91% 62.66%
CVC Cptl Rg
02.07.2025 / 16:24:07
17.390 -15.94% 0.00% 9.03% 6.07% 21.48% -0.61% 0.00%
DSM Firmenich N
02.07.2025 / 16:24:03
89.64 -7.15% -1.61% -2.33% -8.34% 6.99% -17.25% 0.00%
Heineken Br Rg
02.07.2025 / 16:24:08
76.35 10.16% -17.90% 4.56% -6.25% 7.44% -15.31% -14.71%
Heineken Holding Br
02.07.2025 / 16:23:33
64.80 11.13% -16.25% 2.94% -8.28% 4.14% -12.40% -8.94%
IMCD Rg
02.07.2025 / 16:23:53
114.25 -19.74% -27.16% 1.62% -2.68% 0.55% -12.55% -12.53%
ING Group Rg
02.07.2025 / 16:24:00
18.845 22.69% 37.62% 2.81% 1.78% 25.65% 14.50% 97.27%
InPost Br Rg
02.07.2025 / 16:24:08
13.155 -19.89% 5.34% -5.22% -8.26% 7.74% -19.29% 137.04%
JDE Peet's Br Rg
02.07.2025 / 16:22:24
24.40 48.45% 0.78% 1.67% 1.08% 26.23% 29.58% -9.60%
Kon Ah Del Br Rg
02.07.2025 / 16:23:45
35.39 13.66% 37.57% -0.24% -3.52% 7.75% 26.39% 42.28%
Koninkl KPN Br Rg
02.07.2025 / 16:24:01
4.107 17.95% 32.78% 0.33% -1.85% 7.81% 14.20% 21.91%
NN Group Rg
02.07.2025 / 16:23:41
55.84 33.16% 57.15% 0.13% -1.64% 23.62% 25.23% 30.26%
Prosus Rg-N
02.07.2025 / 16:24:01
46.30 21.56% 73.32% -3.52% -0.99% 29.68% 39.27% 57.83%
Randstad Br
02.07.2025 / 16:23:33
41.11 -2.22% -29.98% 10.16% 11.05% 29.83% -5.08% -14.69%
Roy.Philips Br Rg
02.07.2025 / 16:24:05
20.77 -16.07% -2.28% 1.29% 3.05% 5.63% -13.77% 6.36%
Univ Mu Gr Rg
02.07.2025 / 16:23:12
26.90 8.20% 3.25% 1.00% -1.77% 17.27% -2.59% 39.38%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Netherlands 25
02.07.2025 / 16:39:09
85.10 0.08% 85.39
09:04
84.40
14:42
90.12
18.02.25
69.749
07.04.25
Adyen
02.07.2025 / 16:24:06
1'530.60 -0.52% 1'545.20
09:09
1'519.60
14:41
1'868.80
17.02.25
1146.4
07.04.25
29'951
Aegon Rg
02.07.2025 / 16:23:47
6.108 -0.97% 6.210
12:50
6.082
15:44
6.544
19.02.25
4.799
07.04.25
1'201'788
Akzo Nobel Br Rg
02.07.2025 / 16:23:06
59.34 0.00% 60.14
13:20
59.32
14:44
63.50
07.03.25
48.63
11.04.25
168'904
ArcelorMittal Rg
02.07.2025 / 16:23:00
27.88 5.71% 27.88
16:19
26.67
09:00
32.18
06.03.25
20.53
07.04.25
1'356'753
Asm Int Rg
02.07.2025 / 16:24:03
511.00 -3.05% 526.60
09:00
503.40
14:45
637.40
16.01.25
335
07.04.25
105'465
ASML Hldg Br Rg
02.07.2025 / 16:24:05
666.90 -0.28% 670.50
09:15
654.25
14:33
752.90
22.01.25
508.5
07.04.25
274'843
ASR Rg
02.07.2025 / 16:23:30
55.66 -1.10% 56.32
09:04
55.62
15:39
58.37
22.05.25
44.86
08.01.25
187'244
Besi Br Rg
02.07.2025 / 16:23:41
122.45 0.10% 123.70
09:42
120.65
14:53
152.70
07.01.25
79.86
09.04.25
251'825
CTP Br Rg
02.07.2025 / 16:16:07
17.630 -1.29% 17.920
12:55
17.560
14:33
18.230
30.06.25
14.14
09.04.25
67'878
CVC Cptl Rg
02.07.2025 / 16:24:07
17.390 -0.69% 17.680
09:25
17.135
14:37
23.55
06.02.25
13.095
07.04.25
142'402
DSM Firmenich N
02.07.2025 / 16:24:03
89.64 -0.97% 91.36
09:00
89.46
14:54
108.35
14.02.25
82.58
09.04.25
292'353
Heineken Br Rg
02.07.2025 / 16:24:08
76.35 1.15% 76.72
15:10
75.66
09:00
82.78
26.02.25
63.58
15.01.25
450'657
Heineken Holding Br
02.07.2025 / 16:23:33
64.80 1.01% 65.15
15:10
64.30
09:00
71.35
19.05.25
54.775
13.01.25
64'377
IMCD Rg
02.07.2025 / 16:23:53
114.25 -0.07% 115.40
13:29
113.85
09:05
155.40
13.02.25
109.3
07.04.25
61'036
ING Group Rg
02.07.2025 / 16:24:00
18.845 1.24% 19.002
11:31
18.802
16:04
19.310
20.05.25
14.296
07.04.25
4'933'057
InPost Br Rg
02.07.2025 / 16:24:08
13.155 -0.11% 13.250
13:30
12.990
09:01
17.755
19.02.25
11.81
07.04.25
696'255
JDE Peet's Br Rg
02.07.2025 / 16:22:24
24.40 -0.77% 24.63
12:57
24.37
14:33
24.70
30.06.25
16.03
06.02.25
110'932
Kon Ah Del Br Rg
02.07.2025 / 16:23:45
35.39 -1.12% 35.76
16:06
35.30
15:38
38.76
07.05.25
31.42
06.01.25
534'198
Koninkl KPN Br Rg
02.07.2025 / 16:24:01
4.107 -0.81% 4.150
09:01
4.082
11:08
4.205
20.06.25
3.446
18.02.25
3'483'649
NN Group Rg
02.07.2025 / 16:23:41
55.84 -0.61% 56.82
09:00
55.72
15:43
57.50
04.06.25
40.47
15.01.25
250'694
Prosus Rg-N
02.07.2025 / 16:24:01
46.30 -1.02% 47.09
09:03
46.30
16:24
49.26
24.06.25
33.075
13.01.25
1'191'783
Randstad Br
02.07.2025 / 16:23:33
41.11 3.47% 41.15
12:17
40.12
09:04
43.80
19.03.25
30.78
09.04.25
313'435
Roy.Philips Br Rg
02.07.2025 / 16:24:05
20.77 1.07% 20.81
16:11
20.47
09:22
27.63
13.02.25
18.915
07.04.25
479'069
Univ Mu Gr Rg
02.07.2025 / 16:23:12
26.90 0.92% 26.92
16:18
26.61
09:28
29.19
18.02.25
22.5
07.04.25
539'536

Handel

Kurs 85.10
Vortag 85.03
+/-% 0.07%
+/- 0.0622
Eröffnung 85.03
Tageshoch 85.39
Tagestief 84.40

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA22L5
Valor 35581594
Symbol BNL25P

Hoch / Tief

85.10
Intraday
84.40
14:42
85.39
09:04
85.10
YTD
69.75
07.04.25
90.12
18.02.25
85.10
1 Jahr
69.75
08.04.25
90.12
19.02.25

Performance

Intraday 0.07%
1 Monat -1.38%
3 Monate 18.18%
YTD 5.24%
1 Jahr -1.84%
3 Jahre 36.93%