×
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
- 20.05.2025 - 10:31:18
- 86.74
- 0.23%
- 0.20
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 20.05.2025 / 10:15:48 |
1'650.20 | -0.45% | -7.40 | 1'651.00 | 1'651.80 | 2'613 | |
|
Aegon Rg 20.05.2025 / 10:15:29 |
6.260 | 1.13% | 0.07 | 6.260 | 6.264 | 311'817 | |
|
Akzo Nobel Br Rg 20.05.2025 / 10:16:10 |
59.70 | 0.07% | 0.04 | 59.68 | 59.72 | 29'525 | |
|
ArcelorMittal Rg 20.05.2025 / 10:14:18 |
27.38 | -0.49% | -0.14 | 27.39 | 27.40 | 85'456 | |
|
Asm Int Rg 20.05.2025 / 10:16:12 |
478.20 | 0.10% | 0.50 | 478.00 | 478.40 | 6'361 | |
|
ASML Hldg Br Rg 20.05.2025 / 10:16:12 |
665.20 | 0.68% | 4.50 | 665.10 | 665.30 | 27'376 | |
|
ASR Rg 20.05.2025 / 10:16:02 |
57.52 | 0.03% | 0.02 | 57.50 | 57.54 | 42'468 | |
|
Besi Br Rg 20.05.2025 / 10:16:00 |
109.45 | -0.91% | -1.00 | 109.40 | 109.50 | 23'801 | |
|
CVC Cptl Rg 20.05.2025 / 10:15:58 |
16.670 | 0.36% | 0.06 | 16.660 | 16.680 | 18'968 | |
|
DSM Firmenich N 20.05.2025 / 10:15:57 |
97.76 | 0.12% | 0.12 | 97.76 | 97.80 | 61'280 | |
|
Heineken Br Rg 20.05.2025 / 10:15:05 |
78.64 | -0.09% | -0.07 | 78.62 | 78.66 | 94'684 | |
|
Heineken Holding Br 20.05.2025 / 10:14:40 |
69.30 | -1.91% | -1.35 | 69.30 | 69.35 | 135'691 | |
|
IMCD Rg 20.05.2025 / 10:16:19 |
123.93 | -1.86% | -2.35 | 123.90 | 123.95 | 12'898 | |
|
ING Group Rg 20.05.2025 / 10:16:12 |
19.144 | 0.58% | 0.11 | 19.142 | 19.144 | 481'651 | |
|
InPost Br Rg 20.05.2025 / 10:16:13 |
15.000 | -0.92% | -0.14 | 15.000 | 15.010 | 34'043 | |
|
JDE Peet's Br Rg 20.05.2025 / 10:14:38 |
22.74 | 0.62% | 0.14 | 22.74 | 22.76 | 10'736 | |
|
Kon Ah Del Br Rg 20.05.2025 / 10:16:10 |
37.61 | 0.83% | 0.31 | 37.60 | 37.62 | 90'569 | |
|
Kon.Vopak NV Br Rg 20.05.2025 / 10:14:35 |
38.42 | -0.31% | -0.12 | 38.40 | 38.44 | 7'815 | |
|
Koninkl KPN Br Rg 20.05.2025 / 10:15:32 |
4.151 | 0.73% | 0.03 | 4.152 | 4.154 | 723'479 | |
|
Netherlands 25 20.05.2025 / 10:31:19 |
86.74 | 0.23% | 0.20 | 0 | |||
|
NN Group Rg 20.05.2025 / 10:16:20 |
54.83 | 1.29% | 0.70 | 54.80 | 54.84 | 92'044 | |
|
Prosus Rg-N 20.05.2025 / 10:16:16 |
45.74 | -0.33% | -0.15 | 45.74 | 45.75 | 210'748 | |
|
Randstad Br 20.05.2025 / 10:16:17 |
38.00 | 0.29% | 0.11 | 37.99 | 38.01 | 20'988 | |
|
Roy.Philips Br Rg 20.05.2025 / 10:16:17 |
21.25 | -0.26% | -0.06 | 21.25 | 21.26 | 198'648 | |
|
Univ Mu Gr Rg 20.05.2025 / 10:15:47 |
27.68 | 1.73% | 0.47 | 27.68 | 27.69 | 319'289 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 20.05.2025 / 10:14:38 |
22.74 | 36.43% | -7.38% | 2.43% | 9.27% | 26.76% | 0.44% | -19.05% |
|
NN Group Rg 20.05.2025 / 10:16:20 |
54.83 | 28.30% | 51.41% | 0.13% | 6.03% | 15.76% | 19.90% | 21.08% |
|
ASR Rg 20.05.2025 / 10:16:02 |
57.52 | 25.77% | 34.79% | 1.09% | 7.65% | 15.25% | 18.04% | 31.97% |
|
ING Group Rg 20.05.2025 / 10:16:12 |
19.144 | 25.45% | 40.72% | 2.88% | 14.66% | 15.03% | 15.60% | 101.21% |
|
ArcelorMittal Rg 20.05.2025 / 10:14:18 |
27.38 | 23.05% | 7.17% | -2.77% | 13.09% | 3.42% | 13.75% | 1.42% |
|
Heineken Holding Br 20.05.2025 / 10:14:40 |
69.30 | 22.39% | -7.77% | -1.42% | 2.02% | -1.14% | -12.22% | 1.44% |
|
Prosus Rg-N 20.05.2025 / 10:16:16 |
45.74 | 19.27% | 70.06% | 0.08% | 19.72% | 8.43% | 29.87% | 119.83% |
|
Kon Ah Del Br Rg 20.05.2025 / 10:16:10 |
37.61 | 18.45% | 43.38% | 4.18% | 5.35% | 8.37% | 27.15% | 48.72% |
|
Koninkl KPN Br Rg 20.05.2025 / 10:15:32 |
4.151 | 17.41% | 32.17% | 6.63% | 2.98% | 13.35% | 20.93% | 24.54% |
|
Adyen 20.05.2025 / 10:15:48 |
1'650.20 | 15.64% | 42.09% | -2.52% | 16.72% | -4.42% | 35.51% | 14.33% |
|
Heineken Br Rg 20.05.2025 / 10:15:05 |
78.64 | 14.87% | -14.39% | 0.72% | -0.63% | -2.69% | -18.41% | -11.48% |
|
Univ Mu Gr Rg 20.05.2025 / 10:15:47 |
27.68 | 10.48% | 5.42% | 1.47% | 13.05% | -0.68% | -1.98% | 35.91% |
|
Aegon Rg 20.05.2025 / 10:15:29 |
6.260 | 8.03% | 0.00% | 2.93% | 15.20% | 5.44% | 0.00% | 0.00% |
|
Netherlands 25 20.05.2025 / 10:31:19 |
86.74 | 7.27% | 16.83% | 0.00% | 12.16% | -0.47% | 0.61% | 35.91% |
|
Akzo Nobel Br Rg 20.05.2025 / 10:16:10 |
59.70 | 2.54% | -20.26% | 0.27% | 15.27% | 0.84% | -7.44% | -24.56% |
|
DSM Firmenich N 20.05.2025 / 10:15:57 |
97.76 | 0.15% | 6.13% | 2.41% | 7.12% | -5.64% | -8.29% | 0.00% |
|
Wolters Kluw Br R 20.05.2025 / 10:15:05 |
160.00 | -0.37% | 23.89% | 1.88% | 6.56% | -7.02% | 8.88% | 74.19% |
|
ASML Hldg Br Rg 20.05.2025 / 10:16:12 |
665.20 | -2.68% | -3.08% | -2.51% | 18.83% | -4.49% | -21.99% | 31.43% |
|
Randstad Br 20.05.2025 / 10:16:17 |
38.00 | -6.74% | -33.22% | -1.58% | 15.85% | 0.24% | -24.09% | -24.55% |
|
InPost Br Rg 20.05.2025 / 10:16:13 |
15.000 | -7.91% | 21.10% | -6.57% | 8.15% | -12.08% | -12.94% | 146.18% |
|
Kon.Vopak NV Br Rg 20.05.2025 / 10:14:35 |
38.42 | -9.70% | 26.82% | 1.67% | 0.21% | -2.49% | 2.45% | 52.88% |
|
IMCD Rg 20.05.2025 / 10:16:19 |
123.93 | -11.35% | -19.54% | -0.20% | 2.76% | -13.93% | -11.07% | -4.88% |
|
Roy.Philips Br Rg 20.05.2025 / 10:16:17 |
21.25 | -12.97% | 1.33% | -1.85% | 0.43% | -15.92% | -15.97% | -4.05% |
|
Asm Int Rg 20.05.2025 / 10:16:12 |
478.20 | -14.76% | 1.65% | -4.55% | 23.76% | -13.21% | -27.19% | 72.86% |
|
Besi Br Rg 20.05.2025 / 10:16:00 |
109.45 | -17.64% | -19.00% | -7.79% | 17.46% | -4.01% | -20.57% | 111.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 20.05.2025 / 10:15:48 |
1'650.20 | -0.45% |
1'659.00 09:00 |
1'644.00 09:02 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
2'613 |
|
Aegon Rg 20.05.2025 / 10:15:29 |
6.260 | 1.13% |
6.260 10:00 |
6.212 09:01 |
6.544 19.02.25 |
4.799 07.04.25 |
311'817 |
|
Akzo Nobel Br Rg 20.05.2025 / 10:16:10 |
59.70 | 0.07% |
59.78 09:00 |
59.24 09:04 |
63.50 07.03.25 |
48.63 11.04.25 |
29'525 |
|
ArcelorMittal Rg 20.05.2025 / 10:14:18 |
27.38 | -0.49% |
27.67 09:00 |
27.23 09:50 |
32.18 06.03.25 |
20.53 07.04.25 |
85'456 |
|
Asm Int Rg 20.05.2025 / 10:16:12 |
478.20 | 0.10% |
483.00 09:00 |
477.20 09:50 |
637.40 16.01.25 |
335 07.04.25 |
6'361 |
|
ASML Hldg Br Rg 20.05.2025 / 10:16:12 |
665.20 | 0.68% |
669.30 09:00 |
662.50 09:46 |
752.90 22.01.25 |
508.5 07.04.25 |
27'376 |
|
ASR Rg 20.05.2025 / 10:16:02 |
57.52 | 0.03% |
57.70 09:03 |
57.32 09:45 |
57.93 19.05.25 |
44.86 08.01.25 |
42'468 |
|
Besi Br Rg 20.05.2025 / 10:16:00 |
109.45 | -0.91% |
111.40 09:00 |
109.05 09:50 |
152.70 07.01.25 |
79.86 09.04.25 |
23'801 |
|
CVC Cptl Rg 20.05.2025 / 10:15:58 |
16.670 | 0.36% |
16.690 09:16 |
16.540 09:59 |
23.55 06.02.25 |
13.095 07.04.25 |
18'968 |
|
DSM Firmenich N 20.05.2025 / 10:15:57 |
97.76 | 0.12% |
97.76 10:15 |
96.76 09:36 |
108.35 14.02.25 |
82.58 09.04.25 |
61'280 |
|
Heineken Br Rg 20.05.2025 / 10:15:05 |
78.64 | -0.09% |
78.64 10:15 |
77.30 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
94'684 |
|
Heineken Holding Br 20.05.2025 / 10:14:40 |
69.30 | -1.91% |
69.60 09:30 |
68.25 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
135'691 |
|
IMCD Rg 20.05.2025 / 10:16:19 |
123.93 | -1.86% |
125.65 09:00 |
123.35 09:54 |
155.40 13.02.25 |
109.3 07.04.25 |
12'898 |
|
ING Group Rg 20.05.2025 / 10:16:12 |
19.144 | 0.58% |
19.194 09:05 |
19.064 09:00 |
19.194 20.05.25 |
14.296 07.04.25 |
481'651 |
|
InPost Br Rg 20.05.2025 / 10:16:13 |
15.000 | -0.92% |
15.130 09:01 |
14.860 09:55 |
17.755 19.02.25 |
11.81 07.04.25 |
34'043 |
|
JDE Peet's Br Rg 20.05.2025 / 10:14:38 |
22.74 | 0.62% |
22.76 10:13 |
22.60 09:05 |
22.76 20.05.25 |
16.03 06.02.25 |
10'736 |
|
Kon Ah Del Br Rg 20.05.2025 / 10:16:10 |
37.61 | 0.83% |
37.66 09:59 |
37.25 09:00 |
38.76 07.05.25 |
31.42 06.01.25 |
90'569 |
|
Kon.Vopak NV Br Rg 20.05.2025 / 10:14:35 |
38.42 | -0.31% |
38.58 09:00 |
38.28 09:49 |
45.49 19.02.25 |
35.08 25.04.25 |
7'815 |
|
Koninkl KPN Br Rg 20.05.2025 / 10:15:32 |
4.151 | 0.73% |
4.151 10:15 |
4.130 09:22 |
4.151 20.05.25 |
3.446 18.02.25 |
723'479 |
|
Netherlands 25 20.05.2025 / 10:31:19 |
86.74 | 0.23% |
86.85 10:22 |
86.48 09:50 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
NN Group Rg 20.05.2025 / 10:16:20 |
54.83 | 1.29% |
54.83 10:16 |
54.36 09:03 |
55.89 16.05.25 |
40.47 15.01.25 |
92'044 |
|
Prosus Rg-N 20.05.2025 / 10:16:16 |
45.74 | -0.33% |
46.30 09:00 |
45.59 09:48 |
47.52 14.05.25 |
33.075 13.01.25 |
210'748 |
|
Randstad Br 20.05.2025 / 10:16:17 |
38.00 | 0.29% |
38.00 10:10 |
37.69 09:01 |
43.80 19.03.25 |
30.78 09.04.25 |
20'988 |
|
Roy.Philips Br Rg 20.05.2025 / 10:16:17 |
21.25 | -0.26% |
21.28 09:27 |
21.10 09:01 |
27.63 13.02.25 |
18.915 07.04.25 |
198'648 |
|
Univ Mu Gr Rg 20.05.2025 / 10:15:47 |
27.68 | 1.73% |
27.70 10:09 |
27.33 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
319'289 |