×
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
- 27.10.2025 - 17:30:01
- 93.02
- 0.57%
- 0.53
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 27.10.2025 / 17:30:00 |
1'508.40 | -0.21% | -3.10 | 1'505.40 | 1'505.40 | 0 | |
|
Aegon Rg 27.10.2025 / 17:30:00 |
6.474 | 0.84% | 0.05 | 6.472 | 6.474 | 0 | |
|
Akzo Nobel Br Rg 27.10.2025 / 17:30:00 |
60.14 | -0.79% | -0.48 | 60.16 | 60.16 | 0 | |
|
Allfunds Grp Rg 27.10.2025 / 17:30:00 |
6.265 | -0.87% | -0.06 | 6.245 | 6.270 | 0 | |
|
Arcadis Br Rg 27.10.2025 / 17:30:00 |
50.90 | 0.99% | 0.50 | 49.94 | 51.20 | 0 | |
|
ArcelorMittal Rg 27.10.2025 / 17:30:00 |
33.97 | 0.55% | 0.19 | 33.95 | 33.99 | 0 | |
|
Asm Int Rg 27.10.2025 / 17:30:00 |
563.40 | 1.70% | 9.40 | 563.40 | 563.40 | 0 | |
|
ASML Hldg Br Rg 27.10.2025 / 17:30:00 |
907.50 | 1.48% | 13.20 | 908.10 | 908.10 | 0 | |
|
ASR Rg 27.10.2025 / 17:30:00 |
57.64 | 0.52% | 0.30 | 57.60 | 57.64 | 0 | |
|
Besi Br Rg 27.10.2025 / 17:30:00 |
147.70 | 0.61% | 0.90 | 148.00 | 148.00 | 0 | |
|
CTP Br Rg 27.10.2025 / 17:30:00 |
18.560 | -1.28% | -0.24 | 18.560 | 18.600 | 0 | |
|
CVC Cptl Rg 27.10.2025 / 17:30:00 |
14.985 | -0.23% | -0.04 | 14.980 | 14.990 | 0 | |
|
DSM Firmenich N 27.10.2025 / 17:30:00 |
75.16 | -0.95% | -0.72 | 75.02 | 75.02 | 0 | |
|
Heineken Br Rg 27.10.2025 / 17:30:00 |
68.62 | -0.38% | -0.26 | 68.42 | 68.42 | 0 | |
|
Heineken Holding Br 27.10.2025 / 17:30:00 |
60.05 | -0.41% | -0.25 | 59.95 | 59.95 | 0 | |
|
IMCD Rg 27.10.2025 / 17:30:00 |
93.74 | -1.55% | -1.48 | 93.80 | 93.80 | 0 | |
|
ING Group Rg 27.10.2025 / 17:30:00 |
20.81 | 0.91% | 0.19 | 20.84 | 20.84 | 0 | |
|
InPost Br Rg 27.10.2025 / 17:30:00 |
11.120 | 1.88% | 0.21 | 11.110 | 11.130 | 0 | |
|
JDE Peet's Br Rg 27.10.2025 / 17:29:51 |
31.50 | 0.00% | 0.00 | 31.40 | 31.64 | 0 | |
|
Kon Ah Del Br Rg 27.10.2025 / 17:30:00 |
36.67 | -0.57% | -0.21 | 36.68 | 36.68 | 0 | |
|
Kon.Vopak NV Br Rg 27.10.2025 / 17:30:00 |
40.00 | -0.15% | -0.06 | 40.00 | 40.00 | 0 | |
|
Koninkl KPN Br Rg 27.10.2025 / 17:30:00 |
4.107 | -0.50% | -0.02 | 4.091 | 4.091 | 0 | |
|
Netherlands 25 27.10.2025 / 17:30:01 |
93.02 | 0.57% | 0.53 | 0 | |||
|
NN Group Rg 27.10.2025 / 17:30:00 |
59.76 | 0.34% | 0.20 | 59.68 | 59.68 | 0 | |
|
Prosus Rg-N 27.10.2025 / 17:30:00 |
61.14 | 2.67% | 1.59 | 61.19 | 61.19 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 27.10.2025 / 17:29:51 |
31.50 | 90.16% | 29.10% | 0.45% | 0.96% | 24.51% | 45.56% | 10.92% |
|
Prosus Rg-N 27.10.2025 / 17:30:00 |
61.14 | 54.78% | 120.68% | 4.39% | 2.48% | 22.72% | 53.62% | 220.13% |
|
ArcelorMittal Rg 27.10.2025 / 17:30:00 |
33.97 | 51.07% | 31.57% | 1.91% | 8.07% | 28.07% | 48.00% | 44.92% |
|
NN Group Rg 27.10.2025 / 17:30:00 |
59.76 | 41.17% | 66.60% | 0.91% | 0.57% | 1.31% | 28.93% | 40.34% |
|
ING Group Rg 27.10.2025 / 17:30:00 |
20.81 | 35.92% | 52.47% | 0.99% | -6.32% | 6.61% | 31.98% | 109.47% |
|
ASML Hldg Br Rg 27.10.2025 / 17:30:00 |
907.50 | 31.73% | 31.19% | 0.77% | 9.63% | 50.50% | 38.55% | 87.11% |
|
SBM Offshore Br 27.10.2025 / 17:30:00 |
22.30 | 31.29% | 79.17% | 4.01% | 1.55% | -0.62% | 33.77% | 66.02% |
|
CTP Br Rg 27.10.2025 / 17:30:00 |
18.560 | 26.34% | 22.88% | -0.75% | -0.54% | 0.11% | 16.60% | 85.04% |
|
ASR Rg 27.10.2025 / 17:30:00 |
57.64 | 25.42% | 34.41% | 1.87% | 0.61% | -1.39% | 28.52% | 34.82% |
|
Allfunds Grp Rg 27.10.2025 / 17:30:00 |
6.265 | 24.84% | -1.40% | 1.62% | -1.10% | 2.54% | 7.37% | 0.08% |
|
Koninkl KPN Br Rg 27.10.2025 / 17:30:00 |
4.107 | 17.58% | 32.36% | 0.40% | 0.64% | 2.68% | 9.68% | 53.19% |
|
Kon Ah Del Br Rg 27.10.2025 / 17:30:00 |
36.67 | 17.12% | 41.76% | -0.22% | 7.32% | 6.54% | 18.31% | 32.02% |
|
Netherlands 25 27.10.2025 / 17:30:01 |
93.02 | 15.03% | 24.85% | 1.32% | 3.92% | 13.67% | 13.27% | 54.59% |
|
Aegon Rg 27.10.2025 / 17:30:00 |
6.474 | 12.04% | 0.00% | 1.73% | -4.86% | 6.10% | 8.99% | 0.00% |
|
Besi Br Rg 27.10.2025 / 17:30:00 |
147.70 | 9.47% | 7.66% | 2.11% | 16.53% | 25.01% | 41.61% | 190.12% |
|
Adyen 27.10.2025 / 17:30:00 |
1'508.40 | 5.45% | 29.56% | 2.84% | 9.97% | 3.92% | 3.83% | 11.58% |
|
Heineken Holding Br 27.10.2025 / 17:30:00 |
60.05 | 4.46% | -21.28% | -2.60% | 3.67% | 2.91% | -10.74% | -11.39% |
|
Akzo Nobel Br Rg 27.10.2025 / 17:30:00 |
60.14 | 4.19% | -18.98% | -1.49% | -0.69% | 11.04% | 0.47% | -0.49% |
|
Roy.Philips Br Rg 27.10.2025 / 17:30:00 |
24.89 | 1.76% | 18.48% | 1.76% | 8.19% | 7.84% | 0.77% | 99.22% |
|
Heineken Br Rg 27.10.2025 / 17:30:00 |
68.62 | 0.53% | -25.08% | -3.30% | 3.72% | 2.30% | -13.96% | -19.93% |
|
Asm Int Rg 27.10.2025 / 17:30:00 |
563.40 | -1.14% | 17.88% | 2.59% | 11.85% | 34.85% | 9.14% | 106.18% |
|
Univ Mu Gr Rg 27.10.2025 / 17:30:00 |
23.27 | -3.27% | -7.69% | -0.26% | -4.32% | -4.36% | -2.80% | 24.67% |
|
Kon.Vopak NV Br Rg 27.10.2025 / 17:30:00 |
40.00 | -6.14% | 31.82% | 1.52% | 1.68% | -6.59% | -8.17% | 107.67% |
|
Randstad Br 27.10.2025 / 17:30:00 |
34.90 | -13.71% | -38.21% | -4.03% | -3.59% | -13.54% | -19.19% | -26.71% |
|
Arcadis Br Rg 27.10.2025 / 17:30:00 |
50.90 | -14.21% | 3.19% | 6.75% | 18.04% | 21.08% | -21.81% | 48.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 27.10.2025 / 17:30:00 |
1'508.40 | -0.21% |
1'534.80 09:00 |
1'493.00 15:50 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
40'750 |
|
Aegon Rg 27.10.2025 / 17:30:00 |
6.474 | 0.84% |
6.490 15:59 |
6.419 11:17 |
6.986 21.08.25 |
4.799 07.04.25 |
1'981'861 |
|
Akzo Nobel Br Rg 27.10.2025 / 17:30:00 |
60.14 | -0.79% |
60.48 15:09 |
59.79 10:20 |
63.50 07.03.25 |
48.63 11.04.25 |
126'906 |
|
Allfunds Grp Rg 27.10.2025 / 17:30:00 |
6.265 | -0.87% |
6.360 09:01 |
6.235 17:01 |
7.715 18.07.25 |
4.244 07.04.25 |
243'479 |
|
Arcadis Br Rg 27.10.2025 / 17:30:00 |
50.90 | 0.99% |
51.18 09:00 |
50.20 10:03 |
59.40 06.01.25 |
38.44 03.09.25 |
124'440 |
|
ArcelorMittal Rg 27.10.2025 / 17:30:00 |
33.97 | 0.55% |
34.18 09:00 |
33.83 11:10 |
35.52 09.10.25 |
20.53 07.04.25 |
1'273'035 |
|
Asm Int Rg 27.10.2025 / 17:30:00 |
563.40 | 1.70% |
570.80 09:07 |
561.60 15:24 |
637.40 16.01.25 |
335 07.04.25 |
84'143 |
|
ASML Hldg Br Rg 27.10.2025 / 17:30:00 |
907.50 | 1.48% |
914.10 10:49 |
898.50 09:00 |
914.10 27.10.25 |
508.5 07.04.25 |
316'142 |
|
ASR Rg 27.10.2025 / 17:30:00 |
57.64 | 0.52% |
57.79 15:37 |
57.38 11:17 |
66.26 08.08.25 |
44.86 08.01.25 |
168'577 |
|
Besi Br Rg 27.10.2025 / 17:30:00 |
147.70 | 0.61% |
149.75 09:01 |
146.25 15:18 |
152.70 07.01.25 |
79.86 09.04.25 |
136'278 |
|
CTP Br Rg 27.10.2025 / 17:30:00 |
18.560 | -1.28% |
18.760 09:01 |
18.480 14:52 |
19.440 07.08.25 |
14.14 09.04.25 |
153'688 |
|
CVC Cptl Rg 27.10.2025 / 17:30:00 |
14.985 | -0.23% |
15.040 11:35 |
14.790 09:07 |
23.55 06.02.25 |
13.095 07.04.25 |
210'410 |
|
DSM Firmenich N 27.10.2025 / 17:30:00 |
75.16 | -0.95% |
75.94 09:00 |
75.07 17:08 |
108.35 14.02.25 |
70.94 26.09.25 |
298'311 |
|
Heineken Br Rg 27.10.2025 / 17:30:00 |
68.62 | -0.38% |
69.12 15:19 |
68.11 11:18 |
82.78 26.02.25 |
63.58 15.01.25 |
334'034 |
|
Heineken Holding Br 27.10.2025 / 17:30:00 |
60.05 | -0.41% |
60.35 15:03 |
59.58 10:19 |
71.35 19.05.25 |
54.775 13.01.25 |
68'126 |
|
IMCD Rg 27.10.2025 / 17:30:00 |
93.74 | -1.55% |
95.50 09:00 |
93.02 17:04 |
155.40 13.02.25 |
86.6 26.09.25 |
124'132 |
|
ING Group Rg 27.10.2025 / 17:30:00 |
20.81 | 0.91% |
20.85 15:33 |
20.53 09:00 |
22.39 01.10.25 |
14.296 07.04.25 |
4'795'434 |
|
InPost Br Rg 27.10.2025 / 17:30:00 |
11.120 | 1.88% |
11.170 13:41 |
10.990 09:00 |
17.755 19.02.25 |
10.065 14.10.25 |
551'175 |
|
JDE Peet's Br Rg 27.10.2025 / 17:29:51 |
31.50 | 0.00% |
31.58 15:00 |
31.44 10:44 |
32.26 05.09.25 |
16.03 06.02.25 |
260'452 |
|
Kon Ah Del Br Rg 27.10.2025 / 17:30:00 |
36.67 | -0.57% |
36.81 09:00 |
36.57 16:16 |
38.76 07.05.25 |
31.42 06.01.25 |
408'492 |
|
Kon.Vopak NV Br Rg 27.10.2025 / 17:30:00 |
40.00 | -0.15% |
40.14 09:01 |
39.78 15:05 |
45.49 19.02.25 |
35.08 25.04.25 |
41'171 |
|
Koninkl KPN Br Rg 27.10.2025 / 17:30:00 |
4.107 | -0.50% |
4.148 09:01 |
4.082 14:48 |
4.267 12.09.25 |
3.446 18.02.25 |
3'421'772 |
|
Netherlands 25 27.10.2025 / 17:30:01 |
93.02 | 0.57% |
93.47 11:54 |
92.49 09:00 |
93.47 27.10.25 |
69.749 07.04.25 |
|
|
NN Group Rg 27.10.2025 / 17:30:00 |
59.76 | 0.34% |
59.98 15:56 |
59.48 12:28 |
63.58 08.08.25 |
40.47 15.01.25 |
211'472 |
|
Prosus Rg-N 27.10.2025 / 17:30:00 |
61.14 | 2.67% |
61.92 11:31 |
61.00 09:00 |
62.63 09.10.25 |
33.075 13.01.25 |
1'387'510 |