×
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
- 02.07.2025 - 16:02:50
- 84.80
- -0.27%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 02.07.2025 / 15:47:40 |
27.80 | 5.42% | 1.43 | 27.80 | 27.81 | 1'227'362 | |
|
Randstad Br 02.07.2025 / 15:47:51 |
41.05 | 3.32% | 1.32 | 41.04 | 41.06 | 285'188 | |
|
Heineken Br Rg 02.07.2025 / 15:47:44 |
76.55 | 1.42% | 1.07 | 76.54 | 76.56 | 348'476 | |
|
Heineken Holding Br 02.07.2025 / 15:47:45 |
65.05 | 1.40% | 0.90 | 65.00 | 65.10 | 54'743 | |
|
IMCD Rg 02.07.2025 / 15:47:40 |
114.70 | 0.33% | 0.38 | 114.65 | 114.75 | 54'349 | |
|
Akzo Nobel Br Rg 02.07.2025 / 15:47:49 |
59.58 | 0.40% | 0.24 | 59.56 | 59.58 | 150'995 | |
|
ING Group Rg 02.07.2025 / 15:47:50 |
18.840 | 1.21% | 0.23 | 18.840 | 18.842 | 3'878'786 | |
|
Univ Mu Gr Rg 02.07.2025 / 15:47:50 |
26.84 | 0.69% | 0.19 | 26.83 | 26.84 | 351'866 | |
|
Roy.Philips Br Rg 02.07.2025 / 15:47:44 |
20.68 | 0.66% | 0.14 | 20.67 | 20.69 | 311'343 | |
|
InPost Br Rg 02.07.2025 / 15:47:18 |
13.185 | 0.11% | 0.02 | 13.180 | 13.190 | 621'643 | |
|
Koninkl KPN Br Rg 02.07.2025 / 15:47:44 |
4.096 | -1.06% | -0.04 | 4.095 | 4.097 | 3'086'000 | |
|
Aegon Rg 02.07.2025 / 15:47:40 |
6.086 | -1.33% | -0.08 | 6.086 | 6.088 | 986'883 | |
|
JDE Peet's Br Rg 02.07.2025 / 15:47:05 |
24.46 | -0.53% | -0.13 | 24.46 | 24.48 | 82'900 | |
|
CVC Cptl Rg 02.07.2025 / 15:46:38 |
17.340 | -0.97% | -0.17 | 17.330 | 17.350 | 136'238 | |
|
Besi Br Rg 02.07.2025 / 15:47:50 |
122.15 | -0.14% | -0.18 | 122.10 | 122.20 | 207'650 | |
|
CTP Br Rg 02.07.2025 / 15:40:10 |
17.640 | -1.23% | -0.22 | 17.620 | 17.660 | 62'632 | |
|
Netherlands 25 02.07.2025 / 16:02:52 |
84.80 | -0.28% | -0.23 | 0 | |||
|
Prosus Rg-N 02.07.2025 / 15:47:51 |
46.44 | -0.71% | -0.33 | 46.43 | 46.45 | 903'625 | |
|
NN Group Rg 02.07.2025 / 15:46:46 |
55.78 | -0.71% | -0.40 | 55.80 | 55.82 | 220'820 | |
|
Kon Ah Del Br Rg 02.07.2025 / 15:47:47 |
35.33 | -1.30% | -0.47 | 35.32 | 35.33 | 329'846 | |
|
ASR Rg 02.07.2025 / 15:47:30 |
55.64 | -1.14% | -0.64 | 55.64 | 55.68 | 174'484 | |
|
DSM Firmenich N 02.07.2025 / 15:47:44 |
89.88 | -0.71% | -0.64 | 89.84 | 89.88 | 265'285 | |
|
Wolters Kluw Br R 02.07.2025 / 15:47:40 |
137.85 | -0.65% | -0.90 | 137.80 | 137.85 | 141'101 | |
|
ASML Hldg Br Rg 02.07.2025 / 15:47:51 |
662.30 | -0.97% | -6.50 | 662.20 | 662.40 | 237'154 | |
|
Adyen 02.07.2025 / 15:47:46 |
1'531.80 | -0.44% | -6.80 | 1'531.60 | 1'532.00 | 24'001 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Netherlands 25 02.07.2025 / 16:02:52 |
84.80 | 4.87% | 14.79% | -0.97% | -1.72% | 17.77% | -2.18% | 36.93% |
|
Adyen 02.07.2025 / 15:47:46 |
1'531.80 | 7.34% | 31.89% | -3.34% | -9.07% | 19.55% | 34.60% | 9.67% |
|
Aegon Rg 02.07.2025 / 15:47:40 |
6.086 | 7.64% | 0.00% | 2.86% | -3.21% | 22.23% | 0.00% | 0.00% |
|
Akzo Nobel Br Rg 02.07.2025 / 15:47:49 |
59.58 | 1.99% | -20.69% | 0.57% | 0.00% | 20.45% | 3.58% | -5.33% |
|
ArcelorMittal Rg 02.07.2025 / 15:47:40 |
27.80 | 17.93% | 2.71% | 4.45% | 3.77% | 27.93% | 28.94% | 21.94% |
|
Asm Int Rg 02.07.2025 / 15:47:44 |
510.40 | -5.94% | 12.16% | -5.83% | 3.97% | 43.53% | -27.81% | 143.75% |
|
ASML Hldg Br Rg 02.07.2025 / 15:47:51 |
662.30 | -1.49% | -1.89% | -4.79% | 1.34% | 19.70% | -32.99% | 55.08% |
|
ASR Rg 02.07.2025 / 15:47:30 |
55.64 | 23.10% | 31.93% | 0.83% | -0.71% | 15.04% | 24.78% | 45.05% |
|
Besi Br Rg 02.07.2025 / 15:47:50 |
122.15 | -8.78% | -10.29% | -5.49% | 13.00% | 52.53% | -27.36% | 186.68% |
|
CTP Br Rg 02.07.2025 / 15:40:10 |
17.640 | 20.03% | 16.73% | 3.95% | 5.25% | 21.82% | 9.98% | 62.66% |
|
CVC Cptl Rg 02.07.2025 / 15:46:38 |
17.340 | -15.94% | 0.00% | 8.71% | 5.76% | 21.13% | -0.90% | 0.00% |
|
DSM Firmenich N 02.07.2025 / 15:47:44 |
89.88 | -7.15% | -1.61% | -2.07% | -8.10% | 7.28% | -17.03% | 0.00% |
|
Heineken Br Rg 02.07.2025 / 15:47:44 |
76.55 | 10.16% | -17.90% | 4.83% | -6.00% | 7.73% | -15.09% | -14.71% |
|
Heineken Holding Br 02.07.2025 / 15:47:45 |
65.05 | 11.13% | -16.25% | 3.34% | -7.93% | 4.54% | -12.06% | -8.94% |
|
IMCD Rg 02.07.2025 / 15:47:40 |
114.70 | -19.74% | -27.16% | 2.02% | -2.30% | 0.95% | -12.21% | -12.53% |
|
ING Group Rg 02.07.2025 / 15:47:50 |
18.840 | 22.69% | 37.62% | 2.78% | 1.75% | 25.62% | 14.47% | 97.27% |
|
InPost Br Rg 02.07.2025 / 15:47:18 |
13.185 | -19.89% | 5.34% | -5.01% | -8.05% | 7.99% | -19.11% | 137.04% |
|
JDE Peet's Br Rg 02.07.2025 / 15:47:05 |
24.46 | 48.45% | 0.78% | 1.92% | 1.33% | 26.54% | 29.90% | -9.60% |
|
Kon Ah Del Br Rg 02.07.2025 / 15:47:47 |
35.33 | 13.66% | 37.57% | -0.42% | -3.69% | 7.55% | 26.16% | 42.28% |
|
Koninkl KPN Br Rg 02.07.2025 / 15:47:44 |
4.096 | 17.95% | 32.78% | 0.07% | -2.10% | 7.53% | 13.90% | 21.91% |
|
NN Group Rg 02.07.2025 / 15:46:46 |
55.78 | 33.16% | 57.15% | 0.02% | -1.74% | 23.49% | 25.10% | 30.26% |
|
Prosus Rg-N 02.07.2025 / 15:47:51 |
46.44 | 21.56% | 73.32% | -3.22% | -0.68% | 30.08% | 39.71% | 57.83% |
|
Randstad Br 02.07.2025 / 15:47:51 |
41.05 | -2.22% | -29.98% | 9.99% | 10.89% | 29.64% | -5.22% | -14.69% |
|
Roy.Philips Br Rg 02.07.2025 / 15:47:44 |
20.68 | -16.07% | -2.28% | 0.88% | 2.63% | 5.20% | -14.12% | 6.36% |
|
Univ Mu Gr Rg 02.07.2025 / 15:47:50 |
26.84 | 8.20% | 3.25% | 0.77% | -1.99% | 17.00% | -2.81% | 39.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 02.07.2025 / 16:02:52 |
84.80 | -0.28% |
85.39 09:04 |
84.40 14:42 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
Adyen 02.07.2025 / 15:47:46 |
1'531.80 | -0.44% |
1'545.20 09:09 |
1'519.60 14:41 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
24'001 |
|
Aegon Rg 02.07.2025 / 15:47:40 |
6.086 | -1.33% |
6.210 12:50 |
6.082 15:44 |
6.544 19.02.25 |
4.799 07.04.25 |
986'883 |
|
Akzo Nobel Br Rg 02.07.2025 / 15:47:49 |
59.58 | 0.40% |
60.14 13:20 |
59.32 14:44 |
63.50 07.03.25 |
48.63 11.04.25 |
150'995 |
|
ArcelorMittal Rg 02.07.2025 / 15:47:40 |
27.80 | 5.42% |
27.84 13:51 |
26.67 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
1'227'362 |
|
Asm Int Rg 02.07.2025 / 15:47:44 |
510.40 | -3.17% |
526.60 09:00 |
503.40 14:45 |
637.40 16.01.25 |
335 07.04.25 |
75'033 |
|
ASML Hldg Br Rg 02.07.2025 / 15:47:51 |
662.30 | -0.97% |
670.50 09:15 |
654.25 14:33 |
752.90 22.01.25 |
508.5 07.04.25 |
237'154 |
|
ASR Rg 02.07.2025 / 15:47:30 |
55.64 | -1.14% |
56.32 09:04 |
55.62 15:39 |
58.37 22.05.25 |
44.86 08.01.25 |
174'484 |
|
Besi Br Rg 02.07.2025 / 15:47:50 |
122.15 | -0.14% |
123.70 09:42 |
120.65 14:53 |
152.70 07.01.25 |
79.86 09.04.25 |
207'650 |
|
CTP Br Rg 02.07.2025 / 15:40:10 |
17.640 | -1.23% |
17.920 12:55 |
17.560 14:33 |
18.230 30.06.25 |
14.14 09.04.25 |
62'632 |
|
CVC Cptl Rg 02.07.2025 / 15:46:38 |
17.340 | -0.97% |
17.680 09:25 |
17.135 14:37 |
23.55 06.02.25 |
13.095 07.04.25 |
136'238 |
|
DSM Firmenich N 02.07.2025 / 15:47:44 |
89.88 | -0.71% |
91.36 09:00 |
89.46 14:54 |
108.35 14.02.25 |
82.58 09.04.25 |
265'285 |
|
Heineken Br Rg 02.07.2025 / 15:47:44 |
76.55 | 1.42% |
76.72 15:10 |
75.66 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
348'476 |
|
Heineken Holding Br 02.07.2025 / 15:47:45 |
65.05 | 1.40% |
65.15 15:10 |
64.30 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
54'743 |
|
IMCD Rg 02.07.2025 / 15:47:40 |
114.70 | 0.33% |
115.40 13:29 |
113.85 09:05 |
155.40 13.02.25 |
109.3 07.04.25 |
54'349 |
|
ING Group Rg 02.07.2025 / 15:47:50 |
18.840 | 1.21% |
19.002 11:31 |
18.814 09:00 |
19.310 20.05.25 |
14.296 07.04.25 |
3'878'786 |
|
InPost Br Rg 02.07.2025 / 15:47:18 |
13.185 | 0.11% |
13.250 13:30 |
12.990 09:01 |
17.755 19.02.25 |
11.81 07.04.25 |
621'643 |
|
JDE Peet's Br Rg 02.07.2025 / 15:47:05 |
24.46 | -0.53% |
24.63 12:57 |
24.37 14:33 |
24.70 30.06.25 |
16.03 06.02.25 |
82'900 |
|
Kon Ah Del Br Rg 02.07.2025 / 15:47:47 |
35.33 | -1.30% |
35.74 09:00 |
35.30 15:38 |
38.76 07.05.25 |
31.42 06.01.25 |
329'846 |
|
Koninkl KPN Br Rg 02.07.2025 / 15:47:44 |
4.096 | -1.06% |
4.150 09:01 |
4.082 11:08 |
4.205 20.06.25 |
3.446 18.02.25 |
3'086'000 |
|
NN Group Rg 02.07.2025 / 15:46:46 |
55.78 | -0.71% |
56.82 09:00 |
55.72 15:43 |
57.50 04.06.25 |
40.47 15.01.25 |
220'820 |
|
Prosus Rg-N 02.07.2025 / 15:47:51 |
46.44 | -0.71% |
47.09 09:03 |
46.35 14:52 |
49.26 24.06.25 |
33.075 13.01.25 |
903'625 |
|
Randstad Br 02.07.2025 / 15:47:51 |
41.05 | 3.32% |
41.15 12:17 |
40.12 09:04 |
43.80 19.03.25 |
30.78 09.04.25 |
285'188 |
|
Roy.Philips Br Rg 02.07.2025 / 15:47:44 |
20.68 | 0.66% |
20.75 11:56 |
20.47 09:22 |
27.63 13.02.25 |
18.915 07.04.25 |
311'343 |
|
Univ Mu Gr Rg 02.07.2025 / 15:47:50 |
26.84 | 0.69% |
26.89 13:41 |
26.61 09:28 |
29.19 18.02.25 |
22.5 07.04.25 |
351'866 |