×
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 - 15:19:53
- 86.87
- 0.37%
- 0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 20.05.2025 / 15:04:56 |
1'648.70 | -0.54% | -8.90 | 1'648.40 | 1'649.00 | 9'070 | |
|
Aegon Rg 20.05.2025 / 15:04:46 |
6.278 | 1.42% | 0.09 | 6.276 | 6.280 | 1'334'323 | |
|
Akzo Nobel Br Rg 20.05.2025 / 15:03:59 |
60.26 | 1.01% | 0.60 | 60.24 | 60.26 | 177'716 | |
|
ArcelorMittal Rg 20.05.2025 / 15:04:44 |
27.73 | 0.78% | 0.22 | 27.72 | 27.74 | 263'710 | |
|
Asm Int Rg 20.05.2025 / 15:04:26 |
477.20 | -0.10% | -0.50 | 477.10 | 477.30 | 28'151 | |
|
ASML Hldg Br Rg 20.05.2025 / 15:04:53 |
664.70 | 0.61% | 4.00 | 664.60 | 664.80 | 114'108 | |
|
ASR Rg 20.05.2025 / 15:04:02 |
57.58 | 0.14% | 0.08 | 57.58 | 57.60 | 221'714 | |
|
Besi Br Rg 20.05.2025 / 15:04:39 |
108.88 | -1.43% | -1.58 | 108.85 | 108.90 | 98'948 | |
|
CVC Cptl Rg 20.05.2025 / 15:04:21 |
16.790 | 1.08% | 0.18 | 16.780 | 16.800 | 85'682 | |
|
DSM Firmenich N 20.05.2025 / 15:04:27 |
97.70 | 0.06% | 0.06 | 97.68 | 97.72 | 454'771 | |
|
Heineken Br Rg 20.05.2025 / 15:03:47 |
78.62 | -0.11% | -0.09 | 78.60 | 78.64 | 359'891 | |
|
Heineken Holding Br 20.05.2025 / 15:03:48 |
68.63 | -2.87% | -2.03 | 68.60 | 68.65 | 384'351 | |
|
IMCD Rg 20.05.2025 / 15:03:54 |
125.35 | -0.73% | -0.93 | 125.30 | 125.35 | 46'634 | |
|
ING Group Rg 20.05.2025 / 15:04:57 |
19.294 | 1.37% | 0.26 | 19.292 | 19.294 | 2'457'757 | |
|
InPost Br Rg 20.05.2025 / 15:04:42 |
14.830 | -2.05% | -0.31 | 14.820 | 14.840 | 182'884 | |
|
JDE Peet's Br Rg 20.05.2025 / 15:01:40 |
22.92 | 1.42% | 0.32 | 22.92 | 22.94 | 77'336 | |
|
Kon Ah Del Br Rg 20.05.2025 / 15:04:23 |
37.74 | 1.18% | 0.44 | 37.74 | 37.75 | 669'813 | |
|
Kon.Vopak NV Br Rg 20.05.2025 / 14:55:36 |
38.40 | -0.36% | -0.14 | 38.36 | 38.40 | 23'086 | |
|
Koninkl KPN Br Rg 20.05.2025 / 15:04:31 |
4.141 | 0.49% | 0.02 | 4.141 | 4.142 | 2'026'458 | |
|
Netherlands 25 20.05.2025 / 15:19:55 |
86.87 | 0.37% | 0.32 | 0 | |||
|
NN Group Rg 20.05.2025 / 15:04:50 |
54.58 | 0.83% | 0.45 | 54.56 | 54.58 | 280'327 | |
|
Prosus Rg-N 20.05.2025 / 15:04:45 |
45.75 | -0.31% | -0.14 | 45.75 | 45.76 | 648'334 | |
|
Randstad Br 20.05.2025 / 15:04:02 |
38.15 | 0.69% | 0.26 | 38.13 | 38.16 | 168'093 | |
|
Roy.Philips Br Rg 20.05.2025 / 15:04:25 |
21.30 | -0.02% | -0.01 | 21.30 | 21.31 | 573'105 | |
|
Univ Mu Gr Rg 20.05.2025 / 15:04:55 |
27.61 | 1.47% | 0.40 | 27.60 | 27.61 | 2'033'308 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 20.05.2025 / 15:01:40 |
22.92 | 36.43% | -7.38% | 3.24% | 10.14% | 27.76% | 1.24% | -19.05% |
|
NN Group Rg 20.05.2025 / 15:04:50 |
54.58 | 28.30% | 51.41% | -0.33% | 5.55% | 15.23% | 19.35% | 21.08% |
|
ASR Rg 20.05.2025 / 15:04:02 |
57.58 | 25.77% | 34.79% | 1.20% | 7.77% | 15.37% | 18.16% | 31.97% |
|
ING Group Rg 20.05.2025 / 15:04:57 |
19.294 | 25.45% | 40.72% | 3.69% | 15.56% | 15.94% | 16.51% | 101.21% |
|
ArcelorMittal Rg 20.05.2025 / 15:04:44 |
27.73 | 23.05% | 7.17% | -1.53% | 14.54% | 4.74% | 15.21% | 1.42% |
|
Heineken Holding Br 20.05.2025 / 15:03:48 |
68.63 | 22.39% | -7.77% | -2.38% | 1.03% | -2.10% | -13.08% | 1.44% |
|
Prosus Rg-N 20.05.2025 / 15:04:45 |
45.75 | 19.27% | 70.06% | 0.10% | 19.75% | 8.46% | 29.90% | 119.83% |
|
Kon Ah Del Br Rg 20.05.2025 / 15:04:23 |
37.74 | 18.45% | 43.38% | 4.54% | 5.71% | 8.75% | 27.59% | 48.72% |
|
Koninkl KPN Br Rg 20.05.2025 / 15:04:31 |
4.141 | 17.41% | 32.17% | 6.37% | 2.73% | 13.08% | 20.64% | 24.54% |
|
Adyen 20.05.2025 / 15:04:56 |
1'648.70 | 15.64% | 42.09% | -2.61% | 16.61% | -4.51% | 35.38% | 14.33% |
|
Heineken Br Rg 20.05.2025 / 15:03:47 |
78.62 | 14.87% | -14.39% | 0.69% | -0.66% | -2.71% | -18.43% | -11.48% |
|
Univ Mu Gr Rg 20.05.2025 / 15:04:55 |
27.61 | 10.48% | 5.42% | 1.21% | 12.76% | -0.93% | -2.23% | 35.91% |
|
Aegon Rg 20.05.2025 / 15:04:46 |
6.278 | 8.03% | 0.00% | 3.22% | 15.53% | 5.74% | 0.00% | 0.00% |
|
Netherlands 25 20.05.2025 / 15:19:55 |
86.87 | 7.43% | 16.83% | 0.14% | 12.32% | -0.32% | 0.75% | 35.91% |
|
Akzo Nobel Br Rg 20.05.2025 / 15:03:59 |
60.26 | 2.54% | -20.26% | 1.21% | 16.35% | 1.79% | -6.57% | -24.56% |
|
DSM Firmenich N 20.05.2025 / 15:04:27 |
97.70 | 0.15% | 6.13% | 2.35% | 7.06% | -5.69% | -8.35% | 0.00% |
|
Wolters Kluw Br R 20.05.2025 / 15:04:05 |
160.38 | -0.37% | 23.89% | 2.12% | 6.81% | -6.80% | 9.14% | 74.19% |
|
ASML Hldg Br Rg 20.05.2025 / 15:04:53 |
664.70 | -2.68% | -3.08% | -2.58% | 18.74% | -4.57% | -22.05% | 31.43% |
|
Randstad Br 20.05.2025 / 15:04:02 |
38.15 | -6.74% | -33.22% | -1.19% | 16.31% | 0.63% | -23.79% | -24.55% |
|
InPost Br Rg 20.05.2025 / 15:04:42 |
14.830 | -7.91% | 21.10% | -7.63% | 6.92% | -13.07% | -13.93% | 146.18% |
|
Kon.Vopak NV Br Rg 20.05.2025 / 14:55:36 |
38.40 | -9.70% | 26.82% | 1.61% | 0.16% | -2.54% | 2.40% | 52.88% |
|
IMCD Rg 20.05.2025 / 15:03:54 |
125.35 | -11.35% | -19.54% | 0.95% | 3.94% | -12.94% | -10.05% | -4.88% |
|
Roy.Philips Br Rg 20.05.2025 / 15:04:25 |
21.30 | -12.97% | 1.33% | -1.62% | 0.66% | -15.73% | -15.78% | -4.05% |
|
Asm Int Rg 20.05.2025 / 15:04:26 |
477.20 | -14.76% | 1.65% | -4.75% | 23.50% | -13.39% | -27.34% | 72.86% |
|
Besi Br Rg 20.05.2025 / 15:04:39 |
108.88 | -17.64% | -19.00% | -8.28% | 16.84% | -4.52% | -20.99% | 111.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 20.05.2025 / 15:04:56 |
1'648.70 | -0.54% |
1'659.00 09:00 |
1'644.00 09:02 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
9'070 |
|
Aegon Rg 20.05.2025 / 15:04:46 |
6.278 | 1.42% |
6.298 11:53 |
6.212 09:01 |
6.544 19.02.25 |
4.799 07.04.25 |
1'334'323 |
|
Akzo Nobel Br Rg 20.05.2025 / 15:03:59 |
60.26 | 1.01% |
60.40 13:38 |
59.24 09:04 |
63.50 07.03.25 |
48.63 11.04.25 |
177'716 |
|
ArcelorMittal Rg 20.05.2025 / 15:04:44 |
27.73 | 0.78% |
27.73 14:55 |
27.23 09:50 |
32.18 06.03.25 |
20.53 07.04.25 |
263'710 |
|
Asm Int Rg 20.05.2025 / 15:04:26 |
477.20 | -0.10% |
483.00 09:00 |
473.10 11:26 |
637.40 16.01.25 |
335 07.04.25 |
28'151 |
|
ASML Hldg Br Rg 20.05.2025 / 15:04:53 |
664.70 | 0.61% |
669.30 09:00 |
660.80 13:08 |
752.90 22.01.25 |
508.5 07.04.25 |
114'108 |
|
ASR Rg 20.05.2025 / 15:04:02 |
57.58 | 0.14% |
57.70 09:03 |
57.32 09:45 |
57.93 19.05.25 |
44.86 08.01.25 |
221'714 |
|
Besi Br Rg 20.05.2025 / 15:04:39 |
108.88 | -1.43% |
111.40 09:00 |
108.15 12:01 |
152.70 07.01.25 |
79.86 09.04.25 |
98'948 |
|
CVC Cptl Rg 20.05.2025 / 15:04:21 |
16.790 | 1.08% |
16.870 11:39 |
16.540 09:59 |
23.55 06.02.25 |
13.095 07.04.25 |
85'682 |
|
DSM Firmenich N 20.05.2025 / 15:04:27 |
97.70 | 0.06% |
98.20 13:51 |
96.76 09:36 |
108.35 14.02.25 |
82.58 09.04.25 |
454'771 |
|
Heineken Br Rg 20.05.2025 / 15:03:47 |
78.62 | -0.11% |
78.74 13:04 |
77.30 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
359'891 |
|
Heineken Holding Br 20.05.2025 / 15:03:48 |
68.63 | -2.87% |
69.60 09:30 |
68.25 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
384'351 |
|
IMCD Rg 20.05.2025 / 15:03:54 |
125.35 | -0.73% |
125.65 09:00 |
123.35 09:54 |
155.40 13.02.25 |
109.3 07.04.25 |
46'634 |
|
ING Group Rg 20.05.2025 / 15:04:57 |
19.294 | 1.37% |
19.296 15:04 |
19.064 09:00 |
19.296 20.05.25 |
14.296 07.04.25 |
2'457'757 |
|
InPost Br Rg 20.05.2025 / 15:04:42 |
14.830 | -2.05% |
15.130 09:01 |
14.780 13:49 |
17.755 19.02.25 |
11.81 07.04.25 |
182'884 |
|
JDE Peet's Br Rg 20.05.2025 / 15:01:40 |
22.92 | 1.42% |
23.00 14:05 |
22.60 09:05 |
23.00 20.05.25 |
16.03 06.02.25 |
77'336 |
|
Kon Ah Del Br Rg 20.05.2025 / 15:04:23 |
37.74 | 1.18% |
37.75 15:04 |
37.25 09:00 |
38.76 07.05.25 |
31.42 06.01.25 |
669'813 |
|
Kon.Vopak NV Br Rg 20.05.2025 / 14:55:36 |
38.40 | -0.36% |
38.58 09:00 |
38.18 13:35 |
45.49 19.02.25 |
35.08 25.04.25 |
23'086 |
|
Koninkl KPN Br Rg 20.05.2025 / 15:04:31 |
4.141 | 0.49% |
4.153 10:25 |
4.126 11:55 |
4.153 20.05.25 |
3.446 18.02.25 |
2'026'458 |
|
Netherlands 25 20.05.2025 / 15:19:55 |
86.87 | 0.37% |
86.89 14:56 |
86.48 09:50 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
NN Group Rg 20.05.2025 / 15:04:50 |
54.58 | 0.83% |
54.88 10:17 |
54.36 09:03 |
55.89 16.05.25 |
40.47 15.01.25 |
280'327 |
|
Prosus Rg-N 20.05.2025 / 15:04:45 |
45.75 | -0.31% |
46.30 09:00 |
45.51 12:43 |
47.52 14.05.25 |
33.075 13.01.25 |
648'334 |
|
Randstad Br 20.05.2025 / 15:04:02 |
38.15 | 0.69% |
38.47 13:51 |
37.69 09:01 |
43.80 19.03.25 |
30.78 09.04.25 |
168'093 |
|
Roy.Philips Br Rg 20.05.2025 / 15:04:25 |
21.30 | -0.02% |
21.33 10:27 |
21.10 09:01 |
27.63 13.02.25 |
18.915 07.04.25 |
573'105 |
|
Univ Mu Gr Rg 20.05.2025 / 15:04:55 |
27.61 | 1.47% |
27.74 10:39 |
27.33 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
2'033'308 |