×
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
- 17.09.2025 - 17:30:02
- 85.96
- 0.56%
- 0.48
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 17.09.2025 / 17:30:00 |
1'372.80 | 3.83% | 50.60 | 1'377.00 | 1'377.00 | 0 | |
|
Aegon Rg 17.09.2025 / 17:30:00 |
6.552 | 0.52% | 0.03 | 6.562 | 6.562 | 0 | |
|
Akzo Nobel Br Rg 17.09.2025 / 17:30:00 |
61.14 | 0.20% | 0.12 | 61.16 | 61.16 | 0 | |
|
ArcelorMittal Rg 17.09.2025 / 17:30:00 |
29.13 | -0.88% | -0.26 | 29.15 | 29.15 | 0 | |
|
Asm Int Rg 17.09.2025 / 17:30:00 |
458.10 | 0.57% | 2.60 | 459.70 | 459.70 | 0 | |
|
ASML Hldg Br Rg 17.09.2025 / 17:30:00 |
736.50 | 0.11% | 0.80 | 737.00 | 737.00 | 0 | |
|
ASR Rg 17.09.2025 / 17:30:00 |
57.34 | 0.83% | 0.47 | 57.32 | 57.32 | 0 | |
|
Besi Br Rg 17.09.2025 / 17:30:00 |
115.15 | -1.16% | -1.35 | 115.65 | 115.65 | 0 | |
|
CTP Br Rg 17.09.2025 / 17:30:00 |
17.760 | 1.20% | 0.21 | 17.760 | 17.760 | 0 | |
|
CVC Cptl Rg 17.09.2025 / 17:30:00 |
15.020 | -0.50% | -0.08 | 14.730 | 15.310 | 0 | |
|
DSM Firmenich N 17.09.2025 / 17:30:00 |
76.32 | -2.35% | -1.84 | 76.30 | 76.30 | 0 | |
|
Heineken Br Rg 17.09.2025 / 17:30:00 |
66.08 | 0.75% | 0.49 | 66.08 | 66.10 | 0 | |
|
Heineken Holding Br 17.09.2025 / 17:30:00 |
58.70 | 1.21% | 0.70 | 58.60 | 58.60 | 0 | |
|
IMCD Rg 17.09.2025 / 17:30:00 |
91.00 | -0.61% | -0.56 | 91.00 | 91.08 | 0 | |
|
ING Group Rg 17.09.2025 / 17:30:00 |
21.45 | -0.28% | -0.06 | 21.46 | 21.46 | 0 | |
|
InPost Br Rg 17.09.2025 / 17:30:00 |
10.940 | 0.83% | 0.09 | 10.910 | 10.910 | 0 | |
|
JDE Peet's Br Rg 17.09.2025 / 17:29:56 |
31.10 | 0.00% | 0.00 | 31.14 | 31.14 | 0 | |
|
Kon Ah Del Br Rg 17.09.2025 / 17:30:00 |
33.86 | 0.65% | 0.22 | 33.81 | 33.81 | 0 | |
|
Koninkl KPN Br Rg 17.09.2025 / 17:30:00 |
4.142 | -0.84% | -0.04 | 4.142 | 4.142 | 0 | |
|
Netherlands 25 17.09.2025 / 17:30:02 |
85.96 | 0.56% | 0.48 | 0 | |||
|
NN Group Rg 17.09.2025 / 17:30:00 |
57.56 | 0.21% | 0.12 | 57.60 | 57.60 | 0 | |
|
Prosus Rg-N 17.09.2025 / 17:30:00 |
56.31 | 3.08% | 1.69 | 56.27 | 56.27 | 0 | |
|
Randstad Br 17.09.2025 / 17:30:00 |
35.78 | 0.34% | 0.12 | 35.74 | 35.74 | 0 | |
|
Roy.Philips Br Rg 17.09.2025 / 17:30:00 |
23.71 | 0.04% | 0.01 | 23.72 | 23.72 | 0 | |
|
Univ Mu Gr Rg 17.09.2025 / 17:30:00 |
24.38 | -0.73% | -0.18 | 24.35 | 24.35 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 17.09.2025 / 17:29:56 |
31.10 | 87.75% | 27.46% | -0.42% | 15.48% | 29.58% | 56.83% | 4.64% |
|
Prosus Rg-N 17.09.2025 / 17:30:00 |
56.31 | 41.96% | 102.41% | 5.38% | 6.97% | 17.34% | 73.11% | 106.89% |
|
ING Group Rg 17.09.2025 / 17:30:00 |
21.45 | 41.79% | 59.05% | 1.25% | 0.92% | 17.03% | 30.13% | 119.02% |
|
NN Group Rg 17.09.2025 / 17:30:00 |
57.56 | 36.15% | 60.67% | -1.61% | -6.02% | 3.21% | 30.14% | 37.91% |
|
ArcelorMittal Rg 17.09.2025 / 17:30:00 |
29.13 | 31.44% | 14.47% | -1.34% | -0.31% | 9.45% | 37.99% | 32.38% |
|
ASR Rg 17.09.2025 / 17:30:00 |
57.34 | 24.39% | 33.31% | -0.71% | -7.75% | 3.91% | 34.19% | 35.14% |
|
Koninkl KPN Br Rg 17.09.2025 / 17:30:00 |
4.142 | 19.00% | 33.96% | -1.22% | 1.17% | 1.20% | 12.33% | 36.94% |
|
CTP Br Rg 17.09.2025 / 17:30:00 |
17.760 | 17.94% | 14.71% | -1.22% | -4.41% | 4.66% | 9.36% | 37.32% |
|
Aegon Rg 17.09.2025 / 17:30:00 |
6.552 | 13.75% | 0.00% | -0.06% | 1.63% | 10.73% | 19.67% | 0.00% |
|
ASML Hldg Br Rg 17.09.2025 / 17:30:00 |
736.50 | 8.37% | 7.92% | 8.23% | 15.53% | 5.88% | 2.82% | 58.22% |
|
Kon Ah Del Br Rg 17.09.2025 / 17:30:00 |
33.86 | 6.83% | 29.31% | -1.40% | -4.21% | -4.55% | 9.83% | 21.69% |
|
Netherlands 25 17.09.2025 / 17:30:02 |
85.96 | 6.30% | 15.39% | 2.11% | 1.46% | 0.38% | 5.69% | 37.87% |
|
Akzo Nobel Br Rg 17.09.2025 / 17:30:00 |
61.14 | 4.88% | -18.44% | 0.07% | 4.30% | 3.21% | 4.55% | 2.07% |
|
Heineken Holding Br 17.09.2025 / 17:30:00 |
58.70 | 0.48% | -24.28% | -0.51% | -4.59% | -6.75% | -12.71% | -18.25% |
|
Univ Mu Gr Rg 17.09.2025 / 17:30:00 |
24.38 | -0.28% | -4.84% | -2.32% | -0.89% | -8.45% | 6.51% | 31.68% |
|
Roy.Philips Br Rg 17.09.2025 / 17:30:00 |
23.71 | -3.21% | 12.70% | -2.13% | -0.57% | 15.63% | -14.64% | 36.86% |
|
Heineken Br Rg 17.09.2025 / 17:30:00 |
66.08 | -4.28% | -28.66% | -1.70% | -6.43% | -9.50% | -17.75% | -27.05% |
|
Adyen 17.09.2025 / 17:30:00 |
1'372.80 | -7.76% | 13.34% | 0.46% | -5.68% | -13.38% | 3.73% | 0.19% |
|
Randstad Br 17.09.2025 / 17:30:00 |
35.78 | -12.23% | -37.15% | -3.14% | -13.09% | -4.13% | -17.99% | -24.25% |
|
Besi Br Rg 17.09.2025 / 17:30:00 |
115.15 | -13.12% | -14.56% | 2.36% | -1.73% | -10.91% | 2.36% | 154.74% |
|
Asm Int Rg 17.09.2025 / 17:30:00 |
458.10 | -18.72% | -3.07% | 7.89% | 12.69% | -15.48% | -18.52% | 73.68% |
|
DSM Firmenich N 17.09.2025 / 17:30:00 |
76.32 | -19.83% | -15.04% | -5.11% | -10.48% | -16.84% | -34.82% | 0.00% |
|
CVC Cptl Rg 17.09.2025 / 17:30:00 |
15.020 | -27.53% | 0.00% | -1.28% | -14.22% | -5.83% | -23.87% | 0.00% |
|
Wolters Kluw Br R 17.09.2025 / 17:30:00 |
109.85 | -30.96% | -14.14% | 4.32% | -6.57% | -21.30% | -29.24% | 10.05% |
|
InPost Br Rg 17.09.2025 / 17:30:00 |
10.940 | -34.00% | -13.22% | -1.35% | -16.17% | -21.18% | -36.95% | 74.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 17.09.2025 / 17:30:00 |
1'372.80 | 3.83% |
1'375.00 16:48 |
1'309.60 09:14 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
99'811 |
|
Aegon Rg 17.09.2025 / 17:30:00 |
6.552 | 0.52% |
6.560 16:02 |
6.488 13:13 |
6.986 21.08.25 |
4.799 07.04.25 |
1'572'157 |
|
Akzo Nobel Br Rg 17.09.2025 / 17:30:00 |
61.14 | 0.20% |
61.16 16:47 |
60.38 10:43 |
63.50 07.03.25 |
48.63 11.04.25 |
374'819 |
|
ArcelorMittal Rg 17.09.2025 / 17:30:00 |
29.13 | -0.88% |
29.32 09:38 |
28.84 12:44 |
32.18 06.03.25 |
20.53 07.04.25 |
550'352 |
|
Asm Int Rg 17.09.2025 / 17:30:00 |
458.10 | 0.57% |
460.10 16:16 |
452.85 15:36 |
637.40 16.01.25 |
335 07.04.25 |
138'307 |
|
ASML Hldg Br Rg 17.09.2025 / 17:30:00 |
736.50 | 0.11% |
741.60 11:36 |
729.90 09:02 |
756.10 16.09.25 |
508.5 07.04.25 |
363'847 |
|
ASR Rg 17.09.2025 / 17:30:00 |
57.34 | 0.83% |
57.42 17:25 |
56.52 09:42 |
66.26 08.08.25 |
44.86 08.01.25 |
335'115 |
|
Besi Br Rg 17.09.2025 / 17:30:00 |
115.15 | -1.16% |
117.10 09:00 |
112.55 15:09 |
152.70 07.01.25 |
79.86 09.04.25 |
376'070 |
|
CTP Br Rg 17.09.2025 / 17:30:00 |
17.760 | 1.20% |
17.760 17:29 |
17.540 09:16 |
19.440 07.08.25 |
14.14 09.04.25 |
44'879 |
|
CVC Cptl Rg 17.09.2025 / 17:30:00 |
15.020 | -0.50% |
15.160 16:31 |
14.770 12:13 |
23.55 06.02.25 |
13.095 07.04.25 |
646'024 |
|
DSM Firmenich N 17.09.2025 / 17:30:00 |
76.32 | -2.35% |
77.44 15:05 |
75.39 11:07 |
108.35 14.02.25 |
75.39 17.09.25 |
759'336 |
|
Heineken Br Rg 17.09.2025 / 17:30:00 |
66.08 | 0.75% |
66.26 15:44 |
65.46 12:29 |
82.78 26.02.25 |
63.58 15.01.25 |
246'644 |
|
Heineken Holding Br 17.09.2025 / 17:30:00 |
58.70 | 1.21% |
58.90 15:47 |
58.00 12:12 |
71.35 19.05.25 |
54.775 13.01.25 |
129'694 |
|
IMCD Rg 17.09.2025 / 17:30:00 |
91.00 | -0.61% |
92.52 09:39 |
90.74 15:29 |
155.40 13.02.25 |
90.2 11.09.25 |
105'944 |
|
ING Group Rg 17.09.2025 / 17:30:00 |
21.45 | -0.28% |
21.55 09:00 |
21.32 14:45 |
21.99 15.09.25 |
14.296 07.04.25 |
3'244'057 |
|
InPost Br Rg 17.09.2025 / 17:30:00 |
10.940 | 0.83% |
10.960 16:49 |
10.720 13:39 |
17.755 19.02.25 |
10.5 03.09.25 |
472'782 |
|
JDE Peet's Br Rg 17.09.2025 / 17:29:56 |
31.10 | 0.00% |
31.16 12:41 |
31.04 13:46 |
32.26 05.09.25 |
16.03 06.02.25 |
461'009 |
|
Kon Ah Del Br Rg 17.09.2025 / 17:30:00 |
33.86 | 0.65% |
33.98 15:42 |
33.61 09:18 |
38.76 07.05.25 |
31.42 06.01.25 |
1'352'255 |
|
Koninkl KPN Br Rg 17.09.2025 / 17:30:00 |
4.142 | -0.84% |
4.182 09:00 |
4.120 16:21 |
4.267 12.09.25 |
3.446 18.02.25 |
7'198'033 |
|
Netherlands 25 17.09.2025 / 17:30:02 |
85.96 | 0.56% |
86.09 16:07 |
85.37 09:16 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
NN Group Rg 17.09.2025 / 17:30:00 |
57.56 | 0.21% |
57.69 16:10 |
57.19 13:17 |
63.58 08.08.25 |
40.47 15.01.25 |
256'440 |
|
Prosus Rg-N 17.09.2025 / 17:30:00 |
56.31 | 3.08% |
56.35 16:18 |
55.39 10:09 |
56.35 17.09.25 |
33.075 13.01.25 |
1'671'697 |
|
Randstad Br 17.09.2025 / 17:30:00 |
35.78 | 0.34% |
35.86 16:48 |
35.45 15:19 |
44.32 28.07.25 |
30.78 09.04.25 |
118'124 |
|
Roy.Philips Br Rg 17.09.2025 / 17:30:00 |
23.71 | 0.04% |
23.76 15:40 |
23.48 09:08 |
27.63 13.02.25 |
18.915 07.04.25 |
1'785'605 |
|
Univ Mu Gr Rg 17.09.2025 / 17:30:00 |
24.38 | -0.73% |
24.71 09:33 |
24.21 17:07 |
29.19 18.02.25 |
22.5 07.04.25 |
976'739 |