×
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
- 20.06.2025 - 17:30:01
- 83.49
- 0.09%
- 0.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 20.06.2025 / 17:30:00 |
1'530.20 | -1.33% | -20.70 | 1'531.60 | 1'531.60 | 0 | |
|
Aegon Rg 20.06.2025 / 17:30:00 |
5.842 | 1.78% | 0.10 | 5.838 | 5.838 | 0 | |
|
Akzo Nobel Br Rg 20.06.2025 / 17:30:00 |
57.52 | 1.45% | 0.82 | 57.62 | 57.62 | 0 | |
|
ArcelorMittal Rg 20.06.2025 / 17:30:00 |
26.16 | 1.18% | 0.31 | 26.18 | 26.18 | 0 | |
|
Asm Int Rg 20.06.2025 / 17:30:00 |
508.90 | -0.59% | -3.00 | 509.20 | 509.20 | 0 | |
|
ASML Hldg Br Rg 20.06.2025 / 17:30:00 |
651.80 | -0.52% | -3.40 | 650.40 | 650.40 | 0 | |
|
ASR Rg 20.06.2025 / 17:30:00 |
55.42 | 1.39% | 0.76 | 55.32 | 55.32 | 0 | |
|
Besi Br Rg 20.06.2025 / 17:30:00 |
123.35 | -1.32% | -1.65 | 123.15 | 123.15 | 0 | |
|
CVC Cptl Rg 20.06.2025 / 17:30:00 |
15.640 | -0.92% | -0.15 | 15.690 | 15.690 | 0 | |
|
DSM Firmenich N 20.06.2025 / 17:30:00 |
94.00 | -0.25% | -0.24 | 93.76 | 93.76 | 0 | |
|
Heineken Br Rg 20.06.2025 / 17:30:00 |
74.42 | -0.25% | -0.19 | 74.56 | 74.56 | 0 | |
|
Heineken Holding Br 20.06.2025 / 17:30:00 |
64.70 | -0.38% | -0.25 | 65.15 | 65.15 | 0 | |
|
IMCD Rg 20.06.2025 / 17:30:00 |
112.00 | 0.36% | 0.40 | 112.15 | 112.15 | 0 | |
|
ING Group Rg 20.06.2025 / 17:30:00 |
17.790 | 0.71% | 0.13 | 17.746 | 17.746 | 0 | |
|
InPost Br Rg 20.06.2025 / 17:30:00 |
13.610 | 0.67% | 0.09 | 13.590 | 13.870 | 0 | |
|
JDE Peet's Br Rg 20.06.2025 / 17:30:00 |
23.92 | 2.49% | 0.58 | 23.82 | 23.82 | 0 | |
|
Kon Ah Del Br Rg 20.06.2025 / 17:30:00 |
35.61 | 1.28% | 0.45 | 35.79 | 35.79 | 0 | |
|
Kon.Vopak NV Br Rg 20.06.2025 / 17:30:00 |
41.94 | 0.53% | 0.22 | 41.14 | 42.70 | 0 | |
|
Koninkl KPN Br Rg 20.06.2025 / 17:30:00 |
4.167 | 0.46% | 0.02 | 4.156 | 4.156 | 0 | |
|
Netherlands 25 20.06.2025 / 17:30:01 |
83.49 | 0.09% | 0.08 | 0 | |||
|
NN Group Rg 20.06.2025 / 17:30:00 |
55.98 | 1.30% | 0.72 | 55.84 | 55.84 | 0 | |
|
Prosus Rg-N 20.06.2025 / 17:30:00 |
45.86 | 0.31% | 0.14 | 46.13 | 46.13 | 0 | |
|
Randstad Br 20.06.2025 / 17:30:00 |
36.45 | 0.65% | 0.24 | 36.34 | 36.34 | 0 | |
|
Roy.Philips Br Rg 20.06.2025 / 17:30:00 |
19.445 | 0.34% | 0.07 | 19.470 | 19.470 | 0 | |
|
Univ Mu Gr Rg 20.06.2025 / 17:30:00 |
26.72 | 0.96% | 0.26 | 26.73 | 26.73 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 20.06.2025 / 17:30:00 |
23.92 | 40.90% | -4.34% | 2.00% | 3.46% | 17.95% | 22.95% | -10.51% |
|
NN Group Rg 20.06.2025 / 17:30:00 |
55.98 | 30.98% | 54.57% | 1.52% | 4.67% | 8.47% | 31.56% | 23.29% |
|
ASR Rg 20.06.2025 / 17:30:00 |
55.42 | 19.55% | 28.13% | 1.97% | -0.36% | 4.08% | 25.67% | 43.80% |
|
Prosus Rg-N 20.06.2025 / 17:30:00 |
45.86 | 18.83% | 69.43% | -1.62% | 1.65% | 6.85% | 34.26% | 103.87% |
|
Koninkl KPN Br Rg 20.06.2025 / 17:30:00 |
4.167 | 18.18% | 33.03% | 1.51% | 0.46% | 6.29% | 16.32% | 24.30% |
|
ING Group Rg 20.06.2025 / 17:30:00 |
17.790 | 16.42% | 30.59% | -0.98% | -3.91% | -2.84% | 14.71% | 82.55% |
|
ArcelorMittal Rg 20.06.2025 / 17:30:00 |
26.16 | 15.63% | 0.70% | 0.69% | -0.87% | -2.57% | 18.80% | 4.57% |
|
Heineken Holding Br 20.06.2025 / 17:30:00 |
64.70 | 12.52% | -15.21% | -4.22% | -3.36% | -4.04% | -14.76% | -6.41% |
|
Kon Ah Del Br Rg 20.06.2025 / 17:30:00 |
35.61 | 11.65% | 35.15% | -0.34% | -5.29% | 3.04% | 26.14% | 40.56% |
|
Heineken Br Rg 20.06.2025 / 17:30:00 |
74.42 | 8.89% | -18.85% | -5.03% | -2.46% | -1.81% | -20.15% | -15.87% |
|
Adyen 20.06.2025 / 17:30:00 |
1'530.20 | 8.20% | 32.94% | -7.33% | -3.54% | 5.27% | 34.67% | 25.05% |
|
Univ Mu Gr Rg 20.06.2025 / 17:30:00 |
26.72 | 7.45% | 2.54% | -4.43% | -4.06% | 2.85% | -3.59% | 41.87% |
|
Netherlands 25 20.06.2025 / 17:30:01 |
83.49 | 3.26% | 12.60% | -2.30% | -1.57% | 1.68% | -3.00% | 37.74% |
|
Aegon Rg 20.06.2025 / 17:30:00 |
5.842 | 0.17% | 0.00% | -3.05% | -4.23% | -4.20% | 0.00% | 0.00% |
|
Kon.Vopak NV Br Rg 20.06.2025 / 17:30:00 |
41.94 | -2.25% | 37.28% | 1.82% | 6.66% | 3.97% | 11.25% | 78.29% |
|
Akzo Nobel Br Rg 20.06.2025 / 17:30:00 |
57.52 | -2.54% | -24.22% | -1.19% | -3.43% | 1.82% | -0.03% | -15.90% |
|
DSM Firmenich N 20.06.2025 / 17:30:00 |
94.00 | -3.33% | 2.43% | -2.41% | -3.23% | 1.61% | -9.20% | 0.00% |
|
ASML Hldg Br Rg 20.06.2025 / 17:30:00 |
651.80 | -3.49% | -3.89% | -2.09% | 1.53% | 4.42% | -32.67% | 45.88% |
|
Besi Br Rg 20.06.2025 / 17:30:00 |
123.35 | -6.79% | -8.32% | -1.52% | 17.42% | 25.00% | -19.27% | 162.38% |
|
Asm Int Rg 20.06.2025 / 17:30:00 |
508.90 | -8.65% | 8.93% | -2.25% | 8.76% | 17.77% | -28.28% | 118.76% |
|
Randstad Br 20.06.2025 / 17:30:00 |
36.45 | -10.88% | -36.18% | -3.58% | -0.10% | -8.11% | -19.78% | -22.28% |
|
Wolters Kluw Br R 20.06.2025 / 17:30:00 |
140.90 | -11.40% | 10.18% | -3.77% | -12.38% | -2.91% | -8.96% | 64.04% |
|
InPost Br Rg 20.06.2025 / 17:30:00 |
13.610 | -17.76% | 8.14% | -2.58% | -5.88% | -1.66% | -17.47% | 156.06% |
|
Roy.Philips Br Rg 20.06.2025 / 17:30:00 |
19.445 | -20.83% | -7.82% | -2.24% | -2.82% | -18.40% | -21.15% | 2.04% |
|
IMCD Rg 20.06.2025 / 17:30:00 |
112.00 | -21.66% | -28.89% | -4.64% | -5.56% | -11.39% | -15.50% | -10.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 20.06.2025 / 17:30:00 |
1'530.20 | -1.33% |
1'567.70 09:37 |
1'521.60 17:01 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
50'925 |
|
Aegon Rg 20.06.2025 / 17:30:00 |
5.842 | 1.78% |
5.866 14:31 |
5.770 14:37 |
6.544 19.02.25 |
4.799 07.04.25 |
5'904'448 |
|
Akzo Nobel Br Rg 20.06.2025 / 17:30:00 |
57.52 | 1.45% |
58.10 14:28 |
57.34 09:24 |
63.50 07.03.25 |
48.63 11.04.25 |
302'750 |
|
ArcelorMittal Rg 20.06.2025 / 17:30:00 |
26.16 | 1.18% |
26.54 15:30 |
26.03 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
736'392 |
|
Asm Int Rg 20.06.2025 / 17:30:00 |
508.90 | -0.59% |
521.60 13:45 |
500.60 16:50 |
637.40 16.01.25 |
335 07.04.25 |
185'200 |
|
ASML Hldg Br Rg 20.06.2025 / 17:30:00 |
651.80 | -0.52% |
668.30 13:45 |
640.50 16:50 |
752.90 22.01.25 |
508.5 07.04.25 |
421'352 |
|
ASR Rg 20.06.2025 / 17:30:00 |
55.42 | 1.39% |
55.72 11:54 |
55.03 09:02 |
58.37 22.05.25 |
44.86 08.01.25 |
442'307 |
|
Besi Br Rg 20.06.2025 / 17:30:00 |
123.35 | -1.32% |
127.68 14:31 |
119.10 16:51 |
152.70 07.01.25 |
79.86 09.04.25 |
231'201 |
|
CVC Cptl Rg 20.06.2025 / 17:30:00 |
15.640 | -0.92% |
16.010 09:02 |
15.600 17:14 |
23.55 06.02.25 |
13.095 07.04.25 |
137'388 |
|
DSM Firmenich N 20.06.2025 / 17:30:00 |
94.00 | -0.25% |
95.06 14:30 |
93.62 09:16 |
108.35 14.02.25 |
82.58 09.04.25 |
342'263 |
|
Heineken Br Rg 20.06.2025 / 17:30:00 |
74.42 | -0.25% |
75.20 14:27 |
74.38 17:29 |
82.78 26.02.25 |
63.58 15.01.25 |
447'663 |
|
Heineken Holding Br 20.06.2025 / 17:30:00 |
64.70 | -0.38% |
65.35 10:06 |
64.70 17:29 |
71.35 19.05.25 |
54.775 13.01.25 |
83'124 |
|
IMCD Rg 20.06.2025 / 17:30:00 |
112.00 | 0.36% |
113.00 14:51 |
111.05 09:15 |
155.40 13.02.25 |
109.3 07.04.25 |
102'550 |
|
ING Group Rg 20.06.2025 / 17:30:00 |
17.790 | 0.71% |
18.005 11:58 |
17.784 09:00 |
19.310 20.05.25 |
14.296 07.04.25 |
5'399'873 |
|
InPost Br Rg 20.06.2025 / 17:30:00 |
13.610 | 0.67% |
13.740 14:28 |
13.545 09:07 |
17.755 19.02.25 |
11.81 07.04.25 |
149'050 |
|
JDE Peet's Br Rg 20.06.2025 / 17:30:00 |
23.92 | 2.49% |
23.92 17:17 |
23.38 09:16 |
24.58 06.06.25 |
16.03 06.02.25 |
604'007 |
|
Kon Ah Del Br Rg 20.06.2025 / 17:30:00 |
35.61 | 1.28% |
35.75 17:03 |
35.21 11:08 |
38.76 07.05.25 |
31.42 06.01.25 |
1'017'883 |
|
Kon.Vopak NV Br Rg 20.06.2025 / 17:30:00 |
41.94 | 0.53% |
42.18 16:03 |
41.56 09:04 |
45.49 19.02.25 |
35.08 25.04.25 |
61'889 |
|
Koninkl KPN Br Rg 20.06.2025 / 17:30:00 |
4.167 | 0.46% |
4.205 12:58 |
4.159 09:00 |
4.205 20.06.25 |
3.446 18.02.25 |
3'753'164 |
|
Netherlands 25 20.06.2025 / 17:30:01 |
83.49 | 0.09% |
84.60 13:48 |
83.25 16:51 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
NN Group Rg 20.06.2025 / 17:30:00 |
55.98 | 1.30% |
56.30 11:54 |
55.54 09:01 |
57.50 04.06.25 |
40.47 15.01.25 |
784'588 |
|
Prosus Rg-N 20.06.2025 / 17:30:00 |
45.86 | 0.31% |
46.62 09:55 |
45.86 17:29 |
48.14 09.06.25 |
33.075 13.01.25 |
2'406'591 |
|
Randstad Br 20.06.2025 / 17:30:00 |
36.45 | 0.65% |
37.02 11:14 |
36.17 09:10 |
43.80 19.03.25 |
30.78 09.04.25 |
151'054 |
|
Roy.Philips Br Rg 20.06.2025 / 17:30:00 |
19.445 | 0.34% |
19.695 11:58 |
19.420 16:42 |
27.63 13.02.25 |
18.915 07.04.25 |
1'325'778 |
|
Univ Mu Gr Rg 20.06.2025 / 17:30:00 |
26.72 | 0.96% |
26.81 16:21 |
26.54 09:07 |
29.19 18.02.25 |
22.5 07.04.25 |
509'817 |