×
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 |
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 |