×

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 - 14:11:24
  • 84.79
  • -0.29%
  • -0.24
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Koninkl KPN Br Rg
02.07.2025 / 13:55:51
4.105 -0.85% -0.04 4.104 4.106 2'507'485
ING Group Rg
02.07.2025 / 13:56:23
18.986 2.00% 0.37 18.986 18.988 2'473'320
ArcelorMittal Rg
02.07.2025 / 13:56:11
27.81 5.44% 1.44 27.80 27.81 733'418
InPost Br Rg
02.07.2025 / 13:54:43
13.180 0.08% 0.01 13.170 13.180 528'186
Prosus Rg-N
02.07.2025 / 13:55:51
46.77 -0.01% -0.01 46.76 46.77 523'318
Aegon Rg
02.07.2025 / 13:55:12
6.188 0.32% 0.02 6.186 6.188 411'760
Heineken Br Rg
02.07.2025 / 13:55:47
76.43 1.26% 0.95 76.42 76.44 250'315
Univ Mu Gr Rg
02.07.2025 / 13:55:36
26.86 0.79% 0.21 26.85 26.87 215'331
Randstad Br
02.07.2025 / 13:56:25
41.13 3.52% 1.40 41.11 41.14 192'126
Kon Ah Del Br Rg
02.07.2025 / 13:56:10
35.57 -0.63% -0.23 35.56 35.57 186'271
DSM Firmenich N
02.07.2025 / 13:56:04
89.90 -0.68% -0.62 89.88 89.92 171'517
NN Group Rg
02.07.2025 / 13:56:21
56.22 0.07% 0.04 56.20 56.24 167'589
Roy.Philips Br Rg
02.07.2025 / 13:56:26
20.68 0.66% 0.14 20.67 20.68 164'066
ASML Hldg Br Rg
02.07.2025 / 13:56:26
659.10 -1.45% -9.70 659.00 659.20 136'960
ASR Rg
02.07.2025 / 13:56:23
56.08 -0.36% -0.20 56.06 56.10 118'405
Wolters Kluw Br R
02.07.2025 / 13:56:28
137.33 -1.03% -1.43 137.30 137.35 98'048
Besi Br Rg
02.07.2025 / 13:56:13
121.40 -0.76% -0.93 121.30 121.40 85'594
Akzo Nobel Br Rg
02.07.2025 / 13:54:28
59.92 0.98% 0.58 59.92 59.96 82'134
CVC Cptl Rg
02.07.2025 / 13:56:16
17.500 -0.06% -0.01 17.490 17.510 75'033
Asm Int Rg
02.07.2025 / 13:56:04
509.80 -3.28% -17.30 509.60 510.00 49'994
JDE Peet's Br Rg
02.07.2025 / 13:56:22
24.50 -0.37% -0.09 24.48 24.52 48'058
Heineken Holding Br
02.07.2025 / 13:55:38
64.90 1.17% 0.75 64.85 64.95 43'322
IMCD Rg
02.07.2025 / 13:55:49
115.10 0.68% 0.78 115.05 115.15 35'973
CTP Br Rg
02.07.2025 / 13:54:27
17.730 -0.73% -0.13 17.720 17.740 33'744
Adyen
02.07.2025 / 13:56:23
1'527.20 -0.74% -11.40 1'527.20 1'527.80 12'206
84.80
-0.28%
1'527.20
-0.74%
6.188
0.32%
59.92
0.98%
27.81
5.44%
509.80
-3.28%
659.10
-1.45%
56.08
-0.36%
121.40
-0.76%
17.730
-0.73%
17.500
-0.06%
89.90
-0.68%
76.43
1.26%
64.90
1.17%
115.10
0.68%
18.986
2.00%
13.180
0.08%
24.50
-0.37%
35.57
-0.63%
4.105
-0.85%
56.22
0.07%
46.77
-0.01%
41.13
3.52%
20.68
0.66%
26.86
0.79%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Netherlands 25
02.07.2025 / 14:11:26
84.80 4.87% 14.79% -0.97% -1.72% 17.77% -2.19% 36.93%
Adyen
02.07.2025 / 13:56:23
1'527.20 7.34% 31.89% -3.63% -9.34% 19.19% 34.20% 9.67%
Aegon Rg
02.07.2025 / 13:55:12
6.188 7.64% 0.00% 4.58% -1.59% 24.28% 0.00% 0.00%
Akzo Nobel Br Rg
02.07.2025 / 13:54:28
59.92 1.99% -20.69% 1.15% 0.57% 21.14% 4.17% -5.33%
ArcelorMittal Rg
02.07.2025 / 13:56:11
27.81 17.93% 2.71% 4.47% 3.79% 27.96% 28.97% 21.94%
Asm Int Rg
02.07.2025 / 13:56:04
509.80 -5.94% 12.16% -5.94% 3.85% 43.36% -27.89% 143.75%
ASML Hldg Br Rg
02.07.2025 / 13:56:26
659.10 -1.49% -1.89% -5.25% 0.85% 19.12% -33.32% 55.08%
ASR Rg
02.07.2025 / 13:56:23
56.08 23.10% 31.93% 1.63% 0.07% 15.95% 25.77% 45.05%
Besi Br Rg
02.07.2025 / 13:56:13
121.40 -8.78% -10.29% -6.07% 12.30% 51.60% -27.80% 186.68%
CTP Br Rg
02.07.2025 / 13:54:27
17.730 20.03% 16.73% 4.48% 5.79% 22.44% 10.54% 62.66%
CVC Cptl Rg
02.07.2025 / 13:56:16
17.500 -15.94% 0.00% 9.72% 6.74% 22.25% 0.01% 0.00%
DSM Firmenich N
02.07.2025 / 13:56:04
89.90 -7.15% -1.61% -2.05% -8.08% 7.30% -17.01% 0.00%
Heineken Br Rg
02.07.2025 / 13:55:47
76.43 10.16% -17.90% 4.67% -6.15% 7.56% -15.22% -14.71%
Heineken Holding Br
02.07.2025 / 13:55:38
64.90 11.13% -16.25% 3.10% -8.14% 4.30% -12.27% -8.94%
IMCD Rg
02.07.2025 / 13:55:49
115.10 -19.74% -27.16% 2.38% -1.96% 1.30% -11.90% -12.53%
ING Group Rg
02.07.2025 / 13:56:23
18.986 22.69% 37.62% 3.58% 2.54% 26.59% 15.35% 97.27%
InPost Br Rg
02.07.2025 / 13:54:43
13.180 -19.89% 5.34% -5.04% -8.09% 7.94% -19.14% 137.04%
JDE Peet's Br Rg
02.07.2025 / 13:56:22
24.50 48.45% 0.78% 2.08% 1.49% 26.75% 30.11% -9.60%
Kon Ah Del Br Rg
02.07.2025 / 13:56:10
35.57 13.66% 37.57% 0.25% -3.04% 8.28% 27.02% 42.28%
Koninkl KPN Br Rg
02.07.2025 / 13:55:51
4.105 17.95% 32.78% 0.29% -1.89% 7.77% 14.15% 21.91%
NN Group Rg
02.07.2025 / 13:56:21
56.22 33.16% 57.15% 0.81% -0.97% 24.46% 26.08% 30.26%
Prosus Rg-N
02.07.2025 / 13:55:51
46.77 21.56% 73.32% -2.54% 0.01% 30.99% 40.69% 57.83%
Randstad Br
02.07.2025 / 13:56:25
41.13 -2.22% -29.98% 10.21% 11.10% 29.89% -5.03% -14.69%
Roy.Philips Br Rg
02.07.2025 / 13:56:26
20.68 -16.07% -2.28% 0.88% 2.63% 5.20% -14.12% 6.36%
Univ Mu Gr Rg
02.07.2025 / 13:55:36
26.86 8.20% 3.25% 0.86% -1.90% 17.11% -2.72% 39.38%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Koninkl KPN Br Rg
02.07.2025 / 13:55:51
4.105 -0.85% 4.150
09:01
4.082
11:08
4.205
20.06.25
3.446
18.02.25
2'507'485
ING Group Rg
02.07.2025 / 13:56:23
18.986 2.00% 19.002
11:31
18.814
09:00
19.310
20.05.25
14.296
07.04.25
2'473'320
ArcelorMittal Rg
02.07.2025 / 13:56:11
27.81 5.44% 27.84
13:51
26.67
09:00
32.18
06.03.25
20.53
07.04.25
733'418
InPost Br Rg
02.07.2025 / 13:54:43
13.180 0.08% 13.250
13:30
12.990
09:01
17.755
19.02.25
11.81
07.04.25
528'186
Prosus Rg-N
02.07.2025 / 13:55:51
46.77 -0.01% 47.09
09:03
46.69
12:43
49.26
24.06.25
33.075
13.01.25
523'318
Aegon Rg
02.07.2025 / 13:55:12
6.188 0.32% 6.210
12:50
6.159
10:15
6.544
19.02.25
4.799
07.04.25
411'760
Heineken Br Rg
02.07.2025 / 13:55:47
76.43 1.26% 76.63
10:33
75.66
09:00
82.78
26.02.25
63.58
15.01.25
250'315
Univ Mu Gr Rg
02.07.2025 / 13:55:36
26.86 0.79% 26.89
13:41
26.61
09:28
29.19
18.02.25
22.5
07.04.25
215'331
Randstad Br
02.07.2025 / 13:56:25
41.13 3.52% 41.15
12:17
40.12
09:04
43.80
19.03.25
30.78
09.04.25
192'126
Kon Ah Del Br Rg
02.07.2025 / 13:56:10
35.57 -0.63% 35.74
09:00
35.50
11:08
38.76
07.05.25
31.42
06.01.25
186'271
DSM Firmenich N
02.07.2025 / 13:56:04
89.90 -0.68% 91.36
09:00
89.88
13:20
108.35
14.02.25
82.58
09.04.25
171'517
NN Group Rg
02.07.2025 / 13:56:21
56.22 0.07% 56.82
09:00
56.00
10:10
57.50
04.06.25
40.47
15.01.25
167'589
Roy.Philips Br Rg
02.07.2025 / 13:56:26
20.68 0.66% 20.75
11:56
20.47
09:22
27.63
13.02.25
18.915
07.04.25
164'066
ASML Hldg Br Rg
02.07.2025 / 13:56:26
659.10 -1.45% 670.50
09:15
658.20
12:58
752.90
22.01.25
508.5
07.04.25
136'960
ASR Rg
02.07.2025 / 13:56:23
56.08 -0.36% 56.32
09:04
55.80
09:00
58.37
22.05.25
44.86
08.01.25
118'405
Wolters Kluw Br R
02.07.2025 / 13:56:28
137.33 -1.03% 139.30
09:00
137.20
13:14
181.28
12.02.25
134.1
07.04.25
98'048
Besi Br Rg
02.07.2025 / 13:56:13
121.40 -0.76% 123.70
09:42
121.25
13:41
152.70
07.01.25
79.86
09.04.25
85'594
Akzo Nobel Br Rg
02.07.2025 / 13:54:28
59.92 0.98% 60.14
13:20
59.37
09:19
63.50
07.03.25
48.63
11.04.25
82'134
CVC Cptl Rg
02.07.2025 / 13:56:16
17.500 -0.06% 17.680
09:25
17.485
13:08
23.55
06.02.25
13.095
07.04.25
75'033
Asm Int Rg
02.07.2025 / 13:56:04
509.80 -3.28% 526.60
09:00
509.40
13:21
637.40
16.01.25
335
07.04.25
49'994
JDE Peet's Br Rg
02.07.2025 / 13:56:22
24.50 -0.37% 24.63
12:57
24.44
11:13
24.70
30.06.25
16.03
06.02.25
48'058
Heineken Holding Br
02.07.2025 / 13:55:38
64.90 1.17% 65.10
13:35
64.30
09:00
71.35
19.05.25
54.775
13.01.25
43'322
IMCD Rg
02.07.2025 / 13:55:49
115.10 0.68% 115.40
13:29
113.85
09:05
155.40
13.02.25
109.3
07.04.25
35'973
CTP Br Rg
02.07.2025 / 13:54:27
17.730 -0.73% 17.920
12:55
17.730
13:54
18.230
30.06.25
14.14
09.04.25
33'744
Adyen
02.07.2025 / 13:56:23
1'527.20 -0.74% 1'545.20
09:09
1'525.80
09:57
1'868.80
17.02.25
1146.4
07.04.25
12'206

Handel

Kurs 84.79
Vortag 85.03
+/-% -0.29%
+/- -0.2433
Eröffnung 85.03
Tageshoch 85.39
Tagestief 84.74

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA22L5
Valor 35581594
Symbol BNL25P

Hoch / Tief

84.79
Intraday
84.74
14:02
85.39
09:04
84.79
YTD
69.75
07.04.25
90.12
18.02.25
84.79
1 Jahr
69.75
08.04.25
90.12
19.02.25

Performance

Intraday -0.29%
1 Monat -1.73%
3 Monate 17.76%
YTD 4.86%
1 Jahr -2.19%
3 Jahre 36.93%