×
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
- 10.07.2025 - 17:30:03
- 86.65
- 0.71%
- 0.61
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 10.07.2025 / 17:30:00 |
1'517.00 | -3.85% | -60.80 | 1'511.00 | 1'511.00 | 0 | |
|
ASML Hldg Br Rg 10.07.2025 / 17:30:00 |
690.90 | 1.66% | 11.30 | 690.00 | 690.00 | 0 | |
|
Asm Int Rg 10.07.2025 / 17:30:00 |
527.20 | 2.53% | 13.00 | 526.20 | 526.20 | 0 | |
|
Wolters Kluw Br R 10.07.2025 / 17:30:00 |
139.28 | 0.34% | 0.48 | 139.10 | 139.10 | 0 | |
|
Besi Br Rg 10.07.2025 / 17:30:00 |
127.73 | 4.97% | 6.05 | 127.40 | 127.40 | 0 | |
|
IMCD Rg 10.07.2025 / 17:30:00 |
114.70 | 1.39% | 1.58 | 114.50 | 114.50 | 0 | |
|
DSM Firmenich N 10.07.2025 / 17:30:00 |
90.95 | 1.00% | 0.90 | 91.16 | 91.16 | 0 | |
|
Netherlands 25 10.07.2025 / 17:30:03 |
86.65 | 0.71% | 0.61 | 0 | |||
|
Heineken Br Rg 10.07.2025 / 17:30:00 |
75.53 | 0.84% | 0.63 | 75.64 | 75.64 | 0 | |
|
Heineken Holding Br 10.07.2025 / 17:30:00 |
64.60 | 0.62% | 0.40 | 64.55 | 64.75 | 0 | |
|
Akzo Nobel Br Rg 10.07.2025 / 17:30:00 |
61.42 | 1.47% | 0.89 | 61.36 | 61.44 | 0 | |
|
ASR Rg 10.07.2025 / 17:30:00 |
56.93 | 0.41% | 0.23 | 56.90 | 56.96 | 0 | |
|
NN Group Rg 10.07.2025 / 17:30:00 |
56.79 | 0.78% | 0.44 | 56.78 | 56.78 | 0 | |
|
Prosus Rg-N 10.07.2025 / 17:30:00 |
47.97 | 0.97% | 0.46 | 48.11 | 48.11 | 0 | |
|
Randstad Br 10.07.2025 / 17:30:00 |
42.19 | 1.65% | 0.69 | 41.37 | 42.20 | 0 | |
|
Kon Ah Del Br Rg 10.07.2025 / 17:30:00 |
35.41 | 0.77% | 0.27 | 35.40 | 35.40 | 0 | |
|
ArcelorMittal Rg 10.07.2025 / 17:30:00 |
29.51 | 3.36% | 0.96 | 29.62 | 29.62 | 0 | |
|
Univ Mu Gr Rg 10.07.2025 / 17:30:00 |
26.76 | 0.34% | 0.09 | 26.74 | 26.74 | 0 | |
|
JDE Peet's Br Rg 10.07.2025 / 17:30:00 |
24.16 | -0.78% | -0.19 | 24.06 | 24.18 | 0 | |
|
Roy.Philips Br Rg 10.07.2025 / 17:30:00 |
21.15 | 3.27% | 0.67 | 21.17 | 21.18 | 0 | |
|
ING Group Rg 10.07.2025 / 17:30:00 |
19.752 | -0.24% | -0.05 | 19.732 | 19.732 | 0 | |
|
CTP Br Rg 10.07.2025 / 17:30:00 |
17.540 | -0.11% | -0.02 | 17.180 | 17.540 | 0 | |
|
CVC Cptl Rg 10.07.2025 / 17:30:00 |
17.820 | 3.33% | 0.58 | 17.760 | 18.150 | 0 | |
|
InPost Br Rg 10.07.2025 / 17:30:00 |
13.000 | -1.44% | -0.19 | 13.030 | 13.030 | 0 | |
|
Aegon Rg 10.07.2025 / 17:30:00 |
6.107 | 0.58% | 0.04 | 6.102 | 6.110 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Netherlands 25 10.07.2025 / 17:30:03 |
86.65 | 7.16% | 16.14% | 1.26% | -0.13% | 12.83% | -0.56% | 33.84% |
|
Adyen 10.07.2025 / 17:30:00 |
1'517.00 | 10.07% | 35.25% | -1.22% | -10.67% | 7.97% | 34.34% | 7.36% |
|
Aegon Rg 10.07.2025 / 17:30:00 |
6.107 | 5.97% | 0.00% | -1.69% | 0.11% | 13.05% | 3.02% | 0.00% |
|
Akzo Nobel Br Rg 10.07.2025 / 17:30:00 |
61.42 | 4.04% | -19.10% | 1.47% | 2.71% | 19.52% | 7.15% | -4.50% |
|
ArcelorMittal Rg 10.07.2025 / 17:30:00 |
29.51 | 27.68% | 11.20% | 6.38% | 11.70% | 23.73% | 40.42% | 30.60% |
|
Asm Int Rg 10.07.2025 / 17:30:00 |
527.20 | -8.24% | 9.42% | 2.45% | 0.21% | 33.94% | -27.46% | 135.55% |
|
ASML Hldg Br Rg 10.07.2025 / 17:30:00 |
690.90 | 0.10% | -0.31% | 2.04% | 2.08% | 22.63% | -30.21% | 52.33% |
|
ASR Rg 10.07.2025 / 17:30:00 |
56.93 | 24.02% | 32.91% | 1.75% | 4.15% | 7.64% | 25.98% | 42.11% |
|
Besi Br Rg 10.07.2025 / 17:30:00 |
127.73 | -9.27% | -10.76% | 5.28% | 3.63% | 36.04% | -23.47% | 159.43% |
|
CTP Br Rg 10.07.2025 / 17:30:00 |
17.540 | 18.01% | 14.77% | -1.90% | 4.40% | 6.95% | 6.82% | 59.06% |
|
CVC Cptl Rg 10.07.2025 / 17:30:00 |
17.820 | -17.21% | 0.00% | 1.08% | 9.39% | 17.16% | 1.92% | 0.00% |
|
DSM Firmenich N 10.07.2025 / 17:30:00 |
90.95 | -7.63% | -2.12% | 1.01% | -5.75% | 0.90% | -17.66% | 0.00% |
|
Heineken Br Rg 10.07.2025 / 17:30:00 |
75.53 | 9.31% | -18.53% | -1.74% | -6.05% | -4.59% | -15.82% | -19.48% |
|
Heineken Holding Br 10.07.2025 / 17:30:00 |
64.60 | 11.22% | -16.19% | -0.50% | -6.75% | -4.93% | -12.55% | -12.53% |
|
IMCD Rg 10.07.2025 / 17:30:00 |
114.70 | -20.59% | -27.92% | -0.02% | -4.50% | -4.30% | -11.80% | -17.32% |
|
ING Group Rg 10.07.2025 / 17:30:00 |
19.752 | 30.50% | 46.38% | 3.36% | 8.22% | 19.97% | 18.25% | 110.12% |
|
InPost Br Rg 10.07.2025 / 17:30:00 |
13.000 | -19.77% | 5.50% | -1.14% | -9.19% | -7.47% | -20.20% | 125.86% |
|
JDE Peet's Br Rg 10.07.2025 / 17:30:00 |
24.16 | 47.00% | -0.20% | -1.31% | 2.63% | 17.62% | 30.52% | -9.81% |
|
Kon Ah Del Br Rg 10.07.2025 / 17:30:00 |
35.41 | 11.59% | 35.08% | -0.83% | -1.17% | 2.55% | 22.53% | 33.16% |
|
Koninkl KPN Br Rg 10.07.2025 / 17:30:00 |
4.045 | 16.57% | 31.22% | -0.74% | -2.14% | -0.49% | 10.94% | 21.00% |
|
NN Group Rg 10.07.2025 / 17:30:00 |
56.79 | 33.56% | 57.62% | 0.83% | 2.58% | 11.40% | 26.06% | 26.71% |
|
Prosus Rg-N 10.07.2025 / 17:30:00 |
47.97 | 23.48% | 76.06% | 2.28% | 1.26% | 27.43% | 44.16% | 53.18% |
|
Randstad Br 10.07.2025 / 17:30:00 |
42.19 | 2.14% | -26.86% | 2.84% | 10.33% | 27.89% | -3.49% | -14.64% |
|
Roy.Philips Br Rg 10.07.2025 / 17:30:00 |
21.15 | -16.34% | -2.59% | 2.82% | 3.22% | 0.86% | -14.37% | 0.85% |
|
Univ Mu Gr Rg 10.07.2025 / 17:30:00 |
26.76 | 8.26% | 3.31% | -0.45% | -4.10% | 11.55% | -2.46% | 27.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 10.07.2025 / 17:30:00 |
1'517.00 | -3.85% |
1'584.60 09:00 |
1'512.60 17:01 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
46'329 |
|
ASML Hldg Br Rg 10.07.2025 / 17:30:00 |
690.90 | 1.66% |
693.60 15:30 |
679.20 09:06 |
752.90 22.01.25 |
508.5 07.04.25 |
406'250 |
|
Asm Int Rg 10.07.2025 / 17:30:00 |
527.20 | 2.53% |
527.50 17:26 |
514.40 09:02 |
637.40 16.01.25 |
335 07.04.25 |
86'487 |
|
Wolters Kluw Br R 10.07.2025 / 17:30:00 |
139.28 | 0.34% |
140.60 12:15 |
139.05 09:00 |
181.28 12.02.25 |
134.1 07.04.25 |
176'659 |
|
Besi Br Rg 10.07.2025 / 17:30:00 |
127.73 | 4.97% |
127.80 17:28 |
122.53 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
178'036 |
|
IMCD Rg 10.07.2025 / 17:30:00 |
114.70 | 1.39% |
115.80 10:58 |
113.40 09:00 |
155.40 13.02.25 |
109.3 07.04.25 |
93'702 |
|
DSM Firmenich N 10.07.2025 / 17:30:00 |
90.95 | 1.00% |
91.36 10:47 |
90.36 09:01 |
108.35 14.02.25 |
82.58 09.04.25 |
101'585 |
|
Netherlands 25 10.07.2025 / 17:30:03 |
86.65 | 0.71% |
86.78 15:36 |
86.03 09:00 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
Heineken Br Rg 10.07.2025 / 17:30:00 |
75.53 | 0.84% |
75.80 09:42 |
74.99 15:02 |
82.78 26.02.25 |
63.58 15.01.25 |
839'226 |
|
Heineken Holding Br 10.07.2025 / 17:30:00 |
64.60 | 0.62% |
64.83 09:42 |
64.10 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
59'015 |
|
Akzo Nobel Br Rg 10.07.2025 / 17:30:00 |
61.42 | 1.47% |
61.70 09:39 |
60.72 14:35 |
63.50 07.03.25 |
48.63 11.04.25 |
150'773 |
|
ASR Rg 10.07.2025 / 17:30:00 |
56.93 | 0.41% |
57.38 10:23 |
56.86 09:00 |
58.37 22.05.25 |
44.86 08.01.25 |
158'325 |
|
NN Group Rg 10.07.2025 / 17:30:00 |
56.79 | 0.78% |
57.35 09:00 |
56.75 17:02 |
57.50 04.06.25 |
40.47 15.01.25 |
657'404 |
|
Prosus Rg-N 10.07.2025 / 17:30:00 |
47.97 | 0.97% |
48.24 14:12 |
47.72 09:00 |
49.26 24.06.25 |
33.075 13.01.25 |
1'343'746 |
|
Randstad Br 10.07.2025 / 17:30:00 |
42.19 | 1.65% |
42.36 09:42 |
41.66 09:00 |
43.80 19.03.25 |
30.78 09.04.25 |
213'966 |
|
Kon Ah Del Br Rg 10.07.2025 / 17:30:00 |
35.41 | 0.77% |
35.41 17:28 |
35.03 09:42 |
38.76 07.05.25 |
31.42 06.01.25 |
854'629 |
|
ArcelorMittal Rg 10.07.2025 / 17:30:00 |
29.51 | 3.36% |
29.54 17:25 |
28.72 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
1'071'397 |
|
Univ Mu Gr Rg 10.07.2025 / 17:30:00 |
26.76 | 0.34% |
26.99 13:38 |
26.63 09:11 |
29.19 18.02.25 |
22.5 07.04.25 |
729'166 |
|
JDE Peet's Br Rg 10.07.2025 / 17:30:00 |
24.16 | -0.78% |
24.42 11:06 |
24.14 17:28 |
24.70 30.06.25 |
16.03 06.02.25 |
209'981 |
|
Roy.Philips Br Rg 10.07.2025 / 17:30:00 |
21.15 | 3.27% |
21.18 17:25 |
20.64 09:00 |
27.63 13.02.25 |
18.915 07.04.25 |
743'338 |
|
ING Group Rg 10.07.2025 / 17:30:00 |
19.752 | -0.24% |
19.872 09:05 |
19.734 14:24 |
19.872 10.07.25 |
14.296 07.04.25 |
4'713'123 |
|
CTP Br Rg 10.07.2025 / 17:30:00 |
17.540 | -0.11% |
17.580 16:10 |
17.460 09:18 |
18.230 30.06.25 |
14.14 09.04.25 |
240'341 |
|
CVC Cptl Rg 10.07.2025 / 17:30:00 |
17.820 | 3.33% |
17.860 17:29 |
17.240 09:02 |
23.55 06.02.25 |
13.095 07.04.25 |
150'277 |
|
InPost Br Rg 10.07.2025 / 17:30:00 |
13.000 | -1.44% |
13.360 10:29 |
13.000 17:28 |
17.755 19.02.25 |
11.81 07.04.25 |
284'784 |
|
Aegon Rg 10.07.2025 / 17:30:00 |
6.107 | 0.58% |
6.156 11:27 |
6.039 09:00 |
6.544 19.02.25 |
4.799 07.04.25 |
2'809'776 |