×
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
- 14.07.2025 - 17:30:04
- 85.95
- -0.08%
- -0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 14.07.2025 / 17:30:04 |
85.95 | -0.08% | -0.07 | 0 | |||
|
Adyen 14.07.2025 / 17:30:00 |
1'509.80 | -0.44% | -6.60 | 1'509.80 | 1'509.80 | 34'031 | |
|
Aegon Rg 14.07.2025 / 17:30:00 |
6.093 | 1.92% | 0.12 | 6.092 | 6.092 | 3'551'080 | |
|
Akzo Nobel Br Rg 14.07.2025 / 17:30:00 |
59.84 | -0.89% | -0.54 | 59.78 | 59.78 | 141'705 | |
|
ArcelorMittal Rg 14.07.2025 / 17:30:00 |
29.11 | -1.07% | -0.32 | 29.10 | 29.10 | 1'047'954 | |
|
Asm Int Rg 14.07.2025 / 17:30:00 |
523.60 | 0.13% | 0.70 | 523.40 | 523.40 | 42'960 | |
|
ASML Hldg Br Rg 14.07.2025 / 17:30:00 |
685.00 | 0.34% | 2.35 | 687.30 | 687.30 | 369'101 | |
|
ASR Rg 14.07.2025 / 17:30:00 |
57.97 | 0.92% | 0.53 | 57.98 | 57.98 | 180'006 | |
|
Besi Br Rg 14.07.2025 / 17:30:00 |
124.45 | -1.89% | -2.40 | 124.65 | 124.65 | 192'433 | |
|
CTP Br Rg 14.07.2025 / 17:30:00 |
17.410 | -0.63% | -0.11 | 17.080 | 17.500 | 58'720 | |
|
CVC Cptl Rg 14.07.2025 / 17:30:00 |
17.380 | -1.84% | -0.33 | 17.470 | 17.470 | 196'554 | |
|
DSM Firmenich N 14.07.2025 / 17:30:00 |
89.18 | -0.46% | -0.41 | 89.02 | 89.02 | 147'332 | |
|
Heineken Br Rg 14.07.2025 / 17:30:00 |
75.49 | 0.13% | 0.10 | 75.44 | 75.44 | 338'854 | |
|
Heineken Holding Br 14.07.2025 / 17:30:00 |
64.70 | 0.08% | 0.05 | 64.60 | 64.60 | 34'543 | |
|
IMCD Rg 14.07.2025 / 17:30:00 |
111.63 | -0.33% | -0.38 | 111.60 | 113.75 | 130'682 | |
|
ING Group Rg 14.07.2025 / 17:30:00 |
19.362 | -0.46% | -0.09 | 19.358 | 19.358 | 2'682'943 | |
|
InPost Br Rg 14.07.2025 / 17:30:00 |
12.865 | -0.89% | -0.12 | 12.930 | 12.930 | 337'466 | |
|
JDE Peet's Br Rg 14.07.2025 / 17:30:00 |
24.19 | 0.37% | 0.09 | 24.20 | 24.20 | 2'701'607 | |
|
Kon Ah Del Br Rg 14.07.2025 / 17:30:00 |
35.33 | 0.87% | 0.31 | 35.39 | 35.39 | 540'378 | |
|
Koninkl KPN Br Rg 14.07.2025 / 17:30:00 |
4.099 | 1.36% | 0.06 | 4.098 | 4.098 | 2'634'359 | |
|
NN Group Rg 14.07.2025 / 17:30:00 |
57.33 | 0.16% | 0.09 | 57.34 | 57.34 | 247'065 | |
|
Prosus Rg-N 14.07.2025 / 17:30:00 |
47.79 | -0.99% | -0.48 | 47.87 | 47.87 | 1'093'991 | |
|
Randstad Br 14.07.2025 / 17:30:00 |
41.29 | -0.64% | -0.27 | 41.29 | 41.29 | 198'860 | |
|
Roy.Philips Br Rg 14.07.2025 / 17:30:00 |
20.59 | 0.29% | 0.06 | 20.63 | 20.63 | 897'878 | |
|
Univ Mu Gr Rg 14.07.2025 / 17:30:00 |
26.72 | 0.60% | 0.16 | 26.71 | 26.71 | 334'273 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Besi Br Rg 14.07.2025 / 17:30:00 |
124.45 | -5.41% | -6.97% | 2.24% | -1.85% | 35.10% | -26.58% | 180.39% |
|
Asm Int Rg 14.07.2025 / 17:30:00 |
523.60 | -6.69% | 11.27% | 1.87% | 0.19% | 32.85% | -29.43% | 146.65% |
|
Prosus Rg-N 14.07.2025 / 17:30:00 |
47.79 | 25.45% | 78.86% | 0.50% | 1.77% | 28.21% | 41.96% | 58.03% |
|
Randstad Br 14.07.2025 / 17:30:00 |
41.29 | 2.28% | -26.76% | 0.43% | 7.11% | 25.98% | -7.38% | -12.53% |
|
ArcelorMittal Rg 14.07.2025 / 17:30:00 |
29.11 | 31.57% | 14.59% | 5.15% | 8.52% | 23.35% | 34.16% | 36.17% |
|
ASML Hldg Br Rg 14.07.2025 / 17:30:00 |
685.00 | 0.55% | 0.14% | 1.96% | 2.19% | 21.17% | -30.94% | 55.86% |
|
ING Group Rg 14.07.2025 / 17:30:00 |
19.362 | 28.21% | 43.81% | 0.92% | 6.72% | 18.15% | 16.15% | 110.22% |
|
Akzo Nobel Br Rg 14.07.2025 / 17:30:00 |
59.84 | 3.78% | -19.30% | -0.17% | 2.40% | 17.49% | 3.89% | -3.58% |
|
JDE Peet's Br Rg 14.07.2025 / 17:30:00 |
24.19 | 45.49% | -1.23% | -0.78% | 4.45% | 17.33% | 31.47% | -12.24% |
|
CVC Cptl Rg 14.07.2025 / 17:30:00 |
17.380 | -15.00% | 0.00% | -0.29% | 8.69% | 16.40% | -0.27% | 0.00% |
|
NN Group Rg 14.07.2025 / 17:30:00 |
57.33 | 35.67% | 60.11% | 1.65% | 3.60% | 12.28% | 27.29% | 30.83% |
|
Netherlands 25 14.07.2025 / 17:30:04 |
85.95 | 6.29% | 16.11% | 0.28% | 0.33% | 12.00% | -1.67% | 35.02% |
|
Univ Mu Gr Rg 14.07.2025 / 17:30:00 |
26.72 | 7.84% | 2.91% | -0.89% | -3.29% | 10.74% | -3.12% | 27.36% |
|
Aegon Rg 14.07.2025 / 17:30:00 |
6.093 | 4.33% | 0.00% | -0.73% | 3.80% | 10.66% | 4.30% | 0.00% |
|
ASR Rg 14.07.2025 / 17:30:00 |
57.97 | 25.63% | 34.65% | 2.75% | 6.35% | 8.60% | 26.13% | 45.09% |
|
Adyen 14.07.2025 / 17:30:00 |
1'509.80 | 5.79% | 29.98% | -3.35% | -10.58% | 7.93% | 32.58% | 3.95% |
|
CTP Br Rg 14.07.2025 / 17:30:00 |
17.410 | 17.74% | 14.51% | -2.19% | 5.77% | 6.83% | 5.77% | 57.55% |
|
Kon Ah Del Br Rg 14.07.2025 / 17:30:00 |
35.33 | 11.23% | 34.63% | -1.53% | -1.30% | 1.43% | 23.57% | 33.35% |
|
Koninkl KPN Br Rg 14.07.2025 / 17:30:00 |
4.099 | 15.21% | 29.70% | -0.11% | -0.53% | -0.52% | 11.75% | 18.91% |
|
DSM Firmenich N 14.07.2025 / 17:30:00 |
89.18 | -8.10% | -2.62% | -0.98% | -6.35% | -0.61% | -17.84% | 0.00% |
|
Roy.Philips Br Rg 14.07.2025 / 17:30:00 |
20.59 | -16.16% | -2.38% | 0.61% | 3.91% | -2.12% | -14.23% | 3.26% |
|
Heineken Br Rg 14.07.2025 / 17:30:00 |
75.49 | 10.03% | -18.00% | -0.59% | -0.17% | -4.76% | -15.14% | -18.99% |
|
Heineken Holding Br 14.07.2025 / 17:30:00 |
64.70 | 12.00% | -15.60% | -0.08% | -0.92% | -4.86% | -11.55% | -11.80% |
|
IMCD Rg 14.07.2025 / 17:30:00 |
111.63 | -21.38% | -28.64% | -1.02% | -4.02% | -6.55% | -14.63% | -17.43% |
|
InPost Br Rg 14.07.2025 / 17:30:00 |
12.865 | -21.05% | 3.82% | -1.79% | -8.63% | -7.62% | -20.09% | 119.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 14.07.2025 / 17:30:04 |
85.95 | -0.08% |
86.01 09:00 |
85.38 15:05 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
Adyen 14.07.2025 / 17:30:00 |
1'509.80 | -0.44% |
1'510.50 17:25 |
1'480.20 10:39 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
34'031 |
|
Aegon Rg 14.07.2025 / 17:30:00 |
6.093 | 1.92% |
6.094 17:27 |
5.948 12:45 |
6.544 19.02.25 |
4.799 07.04.25 |
3'551'080 |
|
Akzo Nobel Br Rg 14.07.2025 / 17:30:00 |
59.84 | -0.89% |
60.36 12:00 |
59.76 16:35 |
63.50 07.03.25 |
48.63 11.04.25 |
141'705 |
|
ArcelorMittal Rg 14.07.2025 / 17:30:00 |
29.11 | -1.07% |
29.39 09:00 |
29.03 16:41 |
32.18 06.03.25 |
20.53 07.04.25 |
1'047'954 |
|
Asm Int Rg 14.07.2025 / 17:30:00 |
523.60 | 0.13% |
525.20 17:01 |
514.20 09:09 |
637.40 16.01.25 |
335 07.04.25 |
42'960 |
|
ASML Hldg Br Rg 14.07.2025 / 17:30:00 |
685.00 | 0.34% |
687.20 17:01 |
676.20 15:45 |
752.90 22.01.25 |
508.5 07.04.25 |
369'101 |
|
ASR Rg 14.07.2025 / 17:30:00 |
57.97 | 0.92% |
57.98 17:26 |
57.32 10:24 |
58.37 22.05.25 |
44.86 08.01.25 |
180'006 |
|
Besi Br Rg 14.07.2025 / 17:30:00 |
124.45 | -1.89% |
125.40 10:00 |
122.55 09:09 |
152.70 07.01.25 |
79.86 09.04.25 |
192'433 |
|
CTP Br Rg 14.07.2025 / 17:30:00 |
17.410 | -0.63% |
17.480 09:28 |
17.360 09:00 |
18.230 30.06.25 |
14.14 09.04.25 |
58'720 |
|
CVC Cptl Rg 14.07.2025 / 17:30:00 |
17.380 | -1.84% |
17.680 09:42 |
17.230 16:25 |
23.55 06.02.25 |
13.095 07.04.25 |
196'554 |
|
DSM Firmenich N 14.07.2025 / 17:30:00 |
89.18 | -0.46% |
89.80 09:37 |
89.01 16:06 |
108.35 14.02.25 |
82.58 09.04.25 |
147'332 |
|
Heineken Br Rg 14.07.2025 / 17:30:00 |
75.49 | 0.13% |
75.92 09:49 |
75.16 09:06 |
82.78 26.02.25 |
63.58 15.01.25 |
338'854 |
|
Heineken Holding Br 14.07.2025 / 17:30:00 |
64.70 | 0.08% |
64.95 09:46 |
64.28 09:01 |
71.35 19.05.25 |
54.775 13.01.25 |
34'543 |
|
IMCD Rg 14.07.2025 / 17:30:00 |
111.63 | -0.33% |
112.00 16:20 |
110.25 09:01 |
155.40 13.02.25 |
109.3 07.04.25 |
130'682 |
|
ING Group Rg 14.07.2025 / 17:30:00 |
19.362 | -0.46% |
19.372 16:42 |
19.210 09:38 |
19.872 10.07.25 |
14.296 07.04.25 |
2'682'943 |
|
InPost Br Rg 14.07.2025 / 17:30:00 |
12.865 | -0.89% |
12.945 09:00 |
12.700 11:49 |
17.755 19.02.25 |
11.81 07.04.25 |
337'466 |
|
JDE Peet's Br Rg 14.07.2025 / 17:30:00 |
24.19 | 0.37% |
24.22 17:07 |
24.02 10:04 |
24.70 30.06.25 |
16.03 06.02.25 |
2'701'607 |
|
Kon Ah Del Br Rg 14.07.2025 / 17:30:00 |
35.33 | 0.87% |
35.40 15:48 |
35.04 09:20 |
38.76 07.05.25 |
31.42 06.01.25 |
540'378 |
|
Koninkl KPN Br Rg 14.07.2025 / 17:30:00 |
4.099 | 1.36% |
4.104 16:59 |
4.048 09:01 |
4.205 20.06.25 |
3.446 18.02.25 |
2'634'359 |
|
NN Group Rg 14.07.2025 / 17:30:00 |
57.33 | 0.16% |
57.42 12:10 |
57.00 10:10 |
57.55 11.07.25 |
40.47 15.01.25 |
247'065 |
|
Prosus Rg-N 14.07.2025 / 17:30:00 |
47.79 | -0.99% |
48.59 12:45 |
47.14 15:05 |
49.26 24.06.25 |
33.075 13.01.25 |
1'093'991 |
|
Randstad Br 14.07.2025 / 17:30:00 |
41.29 | -0.64% |
42.19 12:01 |
41.21 09:05 |
43.80 19.03.25 |
30.78 09.04.25 |
198'860 |
|
Roy.Philips Br Rg 14.07.2025 / 17:30:00 |
20.59 | 0.29% |
20.69 12:00 |
20.27 09:00 |
27.63 13.02.25 |
18.915 07.04.25 |
897'878 |
|
Univ Mu Gr Rg 14.07.2025 / 17:30:00 |
26.72 | 0.60% |
26.73 17:23 |
26.46 10:22 |
29.19 18.02.25 |
22.5 07.04.25 |
334'273 |