×
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
- 22.09.2026 - 17:30:02
- 100.16
- 0.95%
- 0.94
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DSM Firmenich N 22.09.2026 / 17:30:00 |
97.15 | 3.55% | 3.33 | 97.12 | 97.20 | 0 | |
|
Aalberts Br 22.09.2026 / 17:30:00 |
42.55 | 2.33% | 0.97 | 42.52 | 42.56 | 0 | |
|
Adyen 22.09.2026 / 17:30:00 |
902.50 | 1.50% | 13.30 | 902.10 | 902.70 | 0 | |
|
Aegon Rg 22.09.2026 / 17:30:00 |
7.855 | -1.63% | -0.13 | 7.852 | 7.858 | 0 | |
|
Akzo Nobel Br Rg 22.09.2026 / 17:30:00 |
57.28 | 2.14% | 1.20 | 57.26 | 57.30 | 0 | |
|
Allfunds Grp Rg 22.09.2026 / 17:30:00 |
9.200 | 0.44% | 0.04 | 9.175 | 9.200 | 0 | |
|
ArcelorMittal Rg 22.09.2026 / 17:30:00 |
63.72 | 1.24% | 0.78 | 63.68 | 63.72 | 0 | |
|
Asm Int Rg 22.09.2026 / 17:30:00 |
859.80 | 3.60% | 29.90 | 859.40 | 860.00 | 0 | |
|
ASML Hldg Br Rg 22.09.2026 / 17:30:00 |
1'511.00 | 1.96% | 29.00 | 1'510.80 | 1'511.20 | 0 | |
|
ASR Rg 22.09.2026 / 17:30:00 |
73.61 | -1.41% | -1.05 | 73.60 | 73.64 | 0 | |
|
Besi Br Rg 22.09.2026 / 17:30:00 |
190.88 | 1.57% | 2.95 | 190.85 | 190.95 | 0 | |
|
CTP Br Rg 22.09.2026 / 17:30:00 |
13.600 | 0.44% | 0.06 | 13.600 | 13.640 | 0 | |
|
CVC Cptl Rg 22.09.2026 / 17:30:00 |
12.740 | -0.12% | -0.02 | 12.730 | 12.750 | 0 | |
|
Ferrovial Rg 22.09.2026 / 17:30:00 |
49.06 | 1.01% | 0.49 | 49.05 | 49.08 | 0 | |
|
Heineken Br Rg 22.09.2026 / 17:30:00 |
72.08 | 1.36% | 0.97 | 72.06 | 72.10 | 0 | |
|
Heineken Holding Br 22.09.2026 / 17:30:00 |
67.55 | 1.31% | 0.88 | 67.45 | 67.65 | 0 | |
|
IMCD Rg 22.09.2026 / 17:30:00 |
95.45 | 1.43% | 1.35 | 95.40 | 95.50 | 0 | |
|
ING Group Rg 22.09.2026 / 17:30:00 |
31.74 | -1.47% | -0.48 | 31.73 | 31.74 | 0 | |
|
InPost Br Rg 22.09.2026 / 17:30:00 |
15.540 | -0.06% | -0.01 | 15.540 | 15.550 | 0 | |
|
Kon Ah Del Br Rg 22.09.2026 / 17:30:00 |
32.10 | 0.38% | 0.12 | 32.10 | 32.11 | 0 | |
|
Kon.Vopak NV Br Rg 22.09.2026 / 17:30:00 |
47.22 | -0.94% | -0.45 | 47.22 | 47.28 | 0 | |
|
Koninkl KPN Br Rg 22.09.2026 / 17:30:00 |
3.989 | -1.85% | -0.08 | 3.987 | 3.990 | 0 | |
|
Magnum Ice Br Rg 22.09.2026 / 17:30:00 |
16.911 | 1.23% | 0.21 | 16.902 | 16.918 | 0 | |
|
Netherlands 25 22.09.2026 / 17:30:02 |
100.16 | 0.95% | 0.94 | 0 | |||
|
NN Group Rg 22.09.2026 / 17:30:00 |
80.18 | -1.23% | -1.00 | 80.16 | 80.22 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 22.09.2026 / 17:30:00 |
63.72 | 61.47% | 181.48% | 0.50% | 1.72% | 20.32% | 108.10% | 168.06% |
|
ASML Hldg Br Rg 22.09.2026 / 17:30:00 |
1'511.00 | 61.12% | 118.29% | 10.00% | 0.67% | -12.44% | 83.86% | 168.48% |
|
Asm Int Rg 22.09.2026 / 17:30:00 |
859.80 | 60.27% | 48.09% | 14.70% | 3.84% | -14.41% | 71.82% | 120.54% |
|
InPost Br Rg 22.09.2026 / 17:30:00 |
15.540 | 49.02% | -5.41% | -0.16% | 0.06% | 0.88% | 43.23% | 46.01% |
|
Aalberts Br 22.09.2026 / 17:30:00 |
42.55 | 48.50% | 20.87% | 6.16% | -0.70% | 9.21% | 45.72% | 15.60% |
|
SBM Offshore Br 22.09.2026 / 17:29:58 |
36.34 | 48.33% | 114.14% | 1.79% | 5.64% | 19.03% | 65.48% | 182.14% |
|
Besi Br Rg 22.09.2026 / 17:30:00 |
190.88 | 40.61% | 40.14% | 9.04% | -3.87% | -33.75% | 50.65% | 110.82% |
|
DSM Firmenich N 22.09.2026 / 17:30:00 |
97.15 | 36.96% | -3.76% | 6.22% | 5.92% | 16.84% | 32.97% | 16.80% |
|
ING Group Rg 22.09.2026 / 17:30:00 |
31.74 | 34.12% | 112.33% | -0.02% | 5.22% | 15.14% | 44.78% | 144.65% |
|
Kon.Vopak NV Br Rg 22.09.2026 / 17:30:00 |
47.22 | 25.91% | 11.69% | -1.44% | -0.59% | 3.06% | 22.59% | 47.13% |
|
NN Group Rg 22.09.2026 / 17:30:00 |
80.18 | 23.75% | 92.42% | 1.69% | 3.73% | 4.56% | 35.88% | 120.90% |
|
Magnum Ice Br Rg 22.09.2026 / 17:30:00 |
16.911 | 23.62% | 0.00% | 1.26% | -1.78% | 10.89% | 0.00% | 0.00% |
|
ASR Rg 22.09.2026 / 17:30:00 |
73.61 | 22.92% | 63.30% | 0.66% | 3.94% | 11.40% | 28.17% | 75.30% |
|
IMCD Rg 22.09.2026 / 17:30:00 |
95.45 | 22.24% | -33.94% | -0.20% | -0.16% | 21.38% | 2.79% | -20.62% |
|
Aegon Rg 22.09.2026 / 17:30:00 |
7.855 | 20.62% | 39.35% | 0.17% | -0.59% | 5.95% | 13.64% | 0.00% |
|
Allfunds Grp Rg 22.09.2026 / 17:30:00 |
9.200 | 13.82% | 80.94% | 1.60% | 1.77% | 8.94% | 45.57% | 78.12% |
|
Randstad Br 22.09.2026 / 17:30:00 |
36.25 | 12.25% | -10.71% | -3.05% | -8.71% | 43.52% | 2.65% | -30.20% |
|
Netherlands 25 22.09.2026 / 17:30:02 |
100.16 | 10.73% | 22.70% | 3.12% | -0.48% | -2.02% | 12.87% | 50.10% |
|
Heineken Holding Br 22.09.2026 / 17:30:00 |
67.55 | 6.55% | 15.50% | -0.15% | -0.70% | 0.82% | 16.77% | -9.29% |
|
Koninkl KPN Br Rg 22.09.2026 / 17:30:00 |
3.989 | 2.20% | 15.78% | -4.17% | -3.06% | -7.40% | -2.58% | 27.12% |
|
Heineken Br Rg 22.09.2026 / 17:30:00 |
72.08 | 2.02% | 3.78% | 0.25% | -0.36% | -2.80% | 10.05% | -18.51% |
|
Akzo Nobel Br Rg 22.09.2026 / 17:30:00 |
57.28 | -5.33% | -3.61% | -0.07% | -5.29% | -3.37% | -7.91% | -18.56% |
|
Roy.Philips Br Rg 22.09.2026 / 17:30:00 |
21.85 | -6.55% | -11.36% | 1.37% | -6.78% | -8.04% | -8.02% | 11.37% |
|
Kon Ah Del Br Rg 22.09.2026 / 17:30:00 |
32.10 | -8.35% | 1.56% | 0.56% | 3.15% | -8.64% | -4.87% | 9.17% |
|
CVC Cptl Rg 22.09.2026 / 17:30:00 |
12.740 | -10.49% | -38.77% | -2.90% | -15.46% | 0.08% | -15.01% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DSM Firmenich N 22.09.2026 / 17:30:00 |
97.15 | 3.55% |
97.26 16:26 |
94.26 09:00 |
97.26 22.09.26 |
55.28 12.03.26 |
202'825 |
|
Aalberts Br 22.09.2026 / 17:30:00 |
42.55 | 2.33% |
42.62 15:08 |
41.58 09:14 |
45.23 07.08.26 |
27.98 14.01.26 |
212'614 |
|
Adyen 22.09.2026 / 17:30:00 |
902.50 | 1.50% |
918.50 12:04 |
889.70 09:50 |
1'485.00 08.01.26 |
773.2 05.06.26 |
48'088 |
|
Aegon Rg 22.09.2026 / 17:30:00 |
7.855 | -1.63% |
7.990 09:00 |
7.846 09:26 |
8.372 07.08.26 |
5.772 23.03.26 |
1'809'885 |
|
Akzo Nobel Br Rg 22.09.2026 / 17:30:00 |
57.28 | 2.14% |
57.84 15:17 |
55.84 09:02 |
67.66 29.05.26 |
46.18 23.03.26 |
434'122 |
|
Allfunds Grp Rg 22.09.2026 / 17:30:00 |
9.200 | 0.44% |
9.203 16:47 |
9.160 09:03 |
9.203 22.09.26 |
7.745 08.01.26 |
271'333 |
|
ArcelorMittal Rg 22.09.2026 / 17:30:00 |
63.72 | 1.24% |
65.00 12:08 |
62.54 09:20 |
68.53 08.09.26 |
38.78 02.01.26 |
609'122 |
|
Asm Int Rg 22.09.2026 / 17:30:00 |
859.80 | 3.60% |
862.00 16:33 |
828.40 10:38 |
1'092.00 22.06.26 |
523.6 02.01.26 |
69'933 |
|
ASML Hldg Br Rg 22.09.2026 / 17:30:00 |
1'511.00 | 1.96% |
1'520.40 16:33 |
1'468.70 10:29 |
1'741.00 30.06.26 |
919.3 02.01.26 |
178'756 |
|
ASR Rg 22.09.2026 / 17:30:00 |
73.61 | -1.41% |
74.44 09:00 |
73.13 09:26 |
74.92 17.09.26 |
55.94 23.03.26 |
169'283 |
|
Besi Br Rg 22.09.2026 / 17:30:00 |
190.88 | 1.57% |
192.25 16:28 |
186.95 10:05 |
327.70 15.06.26 |
136.4 02.01.26 |
159'871 |
|
CTP Br Rg 22.09.2026 / 17:30:00 |
13.600 | 0.44% |
13.840 15:11 |
13.280 09:58 |
19.640 25.02.26 |
13.06 15.09.26 |
377'247 |
|
CVC Cptl Rg 22.09.2026 / 17:30:00 |
12.740 | -0.12% |
13.080 14:06 |
12.710 09:54 |
16.190 05.08.26 |
10.5 23.03.26 |
615'342 |
|
Ferrovial Rg 22.09.2026 / 17:30:00 |
49.06 | 1.01% |
49.44 15:15 |
48.56 10:31 |
63.55 27.02.26 |
46.67 15.09.26 |
543'711 |
|
Heineken Br Rg 22.09.2026 / 17:30:00 |
72.08 | 1.36% |
72.44 16:25 |
71.18 09:23 |
80.44 05.08.26 |
63.9 12.05.26 |
255'268 |
|
Heineken Holding Br 22.09.2026 / 17:30:00 |
67.55 | 1.31% |
67.93 16:23 |
66.70 09:19 |
75.55 06.08.26 |
58.75 30.04.26 |
132'850 |
|
IMCD Rg 22.09.2026 / 17:30:00 |
95.45 | 1.43% |
95.86 16:02 |
93.36 09:00 |
105.05 30.04.26 |
68.12 20.03.26 |
97'570 |
|
ING Group Rg 22.09.2026 / 17:30:00 |
31.74 | -1.47% |
32.40 11:52 |
31.74 17:29 |
32.40 22.09.26 |
20.98 23.03.26 |
1'823'717 |
|
InPost Br Rg 22.09.2026 / 17:30:00 |
15.540 | -0.06% |
15.560 16:08 |
15.520 10:11 |
15.650 21.09.26 |
10.33 02.01.26 |
35'858 |
|
Kon Ah Del Br Rg 22.09.2026 / 17:30:00 |
32.10 | 0.38% |
32.31 15:01 |
32.00 09:05 |
42.54 17.03.26 |
30.335 27.08.26 |
849'735 |
|
Kon.Vopak NV Br Rg 22.09.2026 / 17:30:00 |
47.22 | -0.94% |
47.64 09:02 |
46.88 15:59 |
49.48 30.07.26 |
37.91 02.01.26 |
58'787 |
|
Koninkl KPN Br Rg 22.09.2026 / 17:30:00 |
3.989 | -1.85% |
4.072 09:05 |
3.986 17:29 |
4.909 16.03.26 |
3.752 15.01.26 |
2'685'529 |
|
Magnum Ice Br Rg 22.09.2026 / 17:30:00 |
16.911 | 1.23% |
17.120 15:31 |
16.772 09:05 |
17.958 25.08.26 |
11.021 28.04.26 |
705'413 |
|
Netherlands 25 22.09.2026 / 17:30:02 |
100.16 | 0.95% |
100.58 16:24 |
99.22 09:00 |
104.19 17.08.26 |
85.1673 23.03.26 |
|
|
NN Group Rg 22.09.2026 / 17:30:00 |
80.18 | -1.23% |
81.22 09:00 |
79.68 09:26 |
83.42 06.08.26 |
63.24 23.03.26 |
211'971 |