×
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 - 16:11:54
- 84.93
- -0.13%
- -0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ING Group Rg 02.07.2025 / 15:56:54 |
18.816 | 1.09% | 0.20 | 18.816 | 18.818 | 4'004'701 | |
|
Koninkl KPN Br Rg 02.07.2025 / 15:56:52 |
4.099 | -0.99% | -0.04 | 4.098 | 4.099 | 3'181'263 | |
|
ArcelorMittal Rg 02.07.2025 / 15:56:41 |
27.75 | 5.23% | 1.38 | 27.75 | 27.76 | 1'247'637 | |
|
Aegon Rg 02.07.2025 / 15:56:42 |
6.094 | -1.20% | -0.07 | 6.092 | 6.094 | 1'063'685 | |
|
Prosus Rg-N 02.07.2025 / 15:56:54 |
46.38 | -0.84% | -0.40 | 46.37 | 46.38 | 937'354 | |
|
InPost Br Rg 02.07.2025 / 15:56:10 |
13.190 | 0.15% | 0.02 | 13.180 | 13.200 | 632'145 | |
|
Univ Mu Gr Rg 02.07.2025 / 15:56:44 |
26.82 | 0.62% | 0.17 | 26.81 | 26.82 | 390'345 | |
|
Heineken Br Rg 02.07.2025 / 15:56:53 |
76.49 | 1.34% | 1.01 | 76.46 | 76.50 | 360'728 | |
|
Kon Ah Del Br Rg 02.07.2025 / 15:56:47 |
35.34 | -1.27% | -0.46 | 35.33 | 35.34 | 347'306 | |
|
Roy.Philips Br Rg 02.07.2025 / 15:56:53 |
20.69 | 0.71% | 0.15 | 20.69 | 20.70 | 331'959 | |
|
Randstad Br 02.07.2025 / 15:56:39 |
40.99 | 3.17% | 1.26 | 40.96 | 41.00 | 295'531 | |
|
DSM Firmenich N 02.07.2025 / 15:56:53 |
89.56 | -1.06% | -0.96 | 89.56 | 89.58 | 274'632 | |
|
ASML Hldg Br Rg 02.07.2025 / 15:56:52 |
661.70 | -1.06% | -7.10 | 661.50 | 661.70 | 245'533 | |
|
NN Group Rg 02.07.2025 / 15:56:45 |
55.88 | -0.53% | -0.30 | 55.86 | 55.90 | 223'020 | |
|
Besi Br Rg 02.07.2025 / 15:56:47 |
122.00 | -0.27% | -0.33 | 121.95 | 122.00 | 216'462 | |
|
ASR Rg 02.07.2025 / 15:56:50 |
55.70 | -1.03% | -0.58 | 55.68 | 55.72 | 177'996 | |
|
Akzo Nobel Br Rg 02.07.2025 / 15:56:42 |
59.53 | 0.32% | 0.19 | 59.52 | 59.54 | 154'899 | |
|
Wolters Kluw Br R 02.07.2025 / 15:56:48 |
137.45 | -0.94% | -1.30 | 137.45 | 137.50 | 153'606 | |
|
CVC Cptl Rg 02.07.2025 / 15:55:47 |
17.350 | -0.91% | -0.16 | 17.340 | 17.360 | 137'279 | |
|
JDE Peet's Br Rg 02.07.2025 / 15:56:15 |
24.44 | -0.61% | -0.15 | 24.42 | 24.44 | 94'938 | |
|
Asm Int Rg 02.07.2025 / 15:56:53 |
509.30 | -3.38% | -17.80 | 509.20 | 509.40 | 76'515 | |
|
CTP Br Rg 02.07.2025 / 15:54:11 |
17.610 | -1.40% | -0.25 | 17.600 | 17.620 | 63'172 | |
|
IMCD Rg 02.07.2025 / 15:56:44 |
114.30 | -0.02% | -0.03 | 114.25 | 114.35 | 56'385 | |
|
Heineken Holding Br 02.07.2025 / 15:56:53 |
65.00 | 1.33% | 0.85 | 64.95 | 65.00 | 55'682 | |
|
Adyen 02.07.2025 / 15:56:55 |
1'531.20 | -0.48% | -7.40 | 1'531.00 | 1'531.40 | 25'762 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Netherlands 25 02.07.2025 / 16:11:55 |
84.93 | 5.03% | 14.79% | -0.82% | -1.58% | 17.94% | -2.04% | 36.93% |
|
Adyen 02.07.2025 / 15:56:55 |
1'531.20 | 7.34% | 31.89% | -3.38% | -9.11% | 19.50% | 34.55% | 9.67% |
|
Aegon Rg 02.07.2025 / 15:56:42 |
6.094 | 7.64% | 0.00% | 2.99% | -3.09% | 22.39% | 0.00% | 0.00% |
|
Akzo Nobel Br Rg 02.07.2025 / 15:56:42 |
59.53 | 1.99% | -20.69% | 0.49% | -0.08% | 20.35% | 3.49% | -5.33% |
|
ArcelorMittal Rg 02.07.2025 / 15:56:41 |
27.75 | 17.93% | 2.71% | 4.26% | 3.58% | 27.70% | 28.71% | 21.94% |
|
Asm Int Rg 02.07.2025 / 15:56:53 |
509.30 | -5.94% | 12.16% | -6.03% | 3.75% | 43.22% | -27.96% | 143.75% |
|
ASML Hldg Br Rg 02.07.2025 / 15:56:52 |
661.70 | -1.49% | -1.89% | -4.87% | 1.25% | 19.59% | -33.05% | 55.08% |
|
ASR Rg 02.07.2025 / 15:56:50 |
55.70 | 23.10% | 31.93% | 0.94% | -0.61% | 15.17% | 24.92% | 45.05% |
|
Besi Br Rg 02.07.2025 / 15:56:47 |
122.00 | -8.78% | -10.29% | -5.61% | 12.86% | 52.35% | -27.45% | 186.68% |
|
CTP Br Rg 02.07.2025 / 15:54:11 |
17.610 | 20.03% | 16.73% | 3.77% | 5.07% | 21.62% | 9.79% | 62.66% |
|
CVC Cptl Rg 02.07.2025 / 15:55:47 |
17.350 | -15.94% | 0.00% | 8.78% | 5.82% | 21.20% | -0.84% | 0.00% |
|
DSM Firmenich N 02.07.2025 / 15:56:53 |
89.56 | -7.15% | -1.61% | -2.42% | -8.43% | 6.90% | -17.32% | 0.00% |
|
Heineken Br Rg 02.07.2025 / 15:56:53 |
76.49 | 10.16% | -17.90% | 4.75% | -6.08% | 7.64% | -15.15% | -14.71% |
|
Heineken Holding Br 02.07.2025 / 15:56:53 |
65.00 | 11.13% | -16.25% | 3.26% | -8.00% | 4.46% | -12.13% | -8.94% |
|
IMCD Rg 02.07.2025 / 15:56:44 |
114.30 | -19.74% | -27.16% | 1.67% | -2.64% | 0.59% | -12.51% | -12.53% |
|
ING Group Rg 02.07.2025 / 15:56:54 |
18.816 | 22.69% | 37.62% | 2.65% | 1.62% | 25.46% | 14.32% | 97.27% |
|
InPost Br Rg 02.07.2025 / 15:56:10 |
13.190 | -19.89% | 5.34% | -4.97% | -8.02% | 8.03% | -19.08% | 137.04% |
|
JDE Peet's Br Rg 02.07.2025 / 15:56:15 |
24.44 | 48.45% | 0.78% | 1.83% | 1.24% | 26.44% | 29.79% | -9.60% |
|
Kon Ah Del Br Rg 02.07.2025 / 15:56:47 |
35.34 | 13.66% | 37.57% | -0.39% | -3.67% | 7.58% | 26.20% | 42.28% |
|
Koninkl KPN Br Rg 02.07.2025 / 15:56:52 |
4.099 | 17.95% | 32.78% | 0.15% | -2.03% | 7.61% | 13.99% | 21.91% |
|
NN Group Rg 02.07.2025 / 15:56:45 |
55.88 | 33.16% | 57.15% | 0.20% | -1.57% | 23.71% | 25.32% | 30.26% |
|
Prosus Rg-N 02.07.2025 / 15:56:54 |
46.38 | 21.56% | 73.32% | -3.36% | -0.82% | 29.90% | 39.52% | 57.83% |
|
Randstad Br 02.07.2025 / 15:56:39 |
40.99 | -2.22% | -29.98% | 9.83% | 10.72% | 29.45% | -5.36% | -14.69% |
|
Roy.Philips Br Rg 02.07.2025 / 15:56:53 |
20.69 | -16.07% | -2.28% | 0.93% | 2.68% | 5.25% | -14.08% | 6.36% |
|
Univ Mu Gr Rg 02.07.2025 / 15:56:44 |
26.82 | 8.20% | 3.25% | 0.69% | -2.06% | 16.92% | -2.88% | 39.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 02.07.2025 / 16:11:55 |
84.93 | -0.13% |
85.39 09:04 |
84.40 14:42 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
Adyen 02.07.2025 / 15:56:55 |
1'531.20 | -0.48% |
1'545.20 09:09 |
1'519.60 14:41 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
25'762 |
|
Aegon Rg 02.07.2025 / 15:56:42 |
6.094 | -1.20% |
6.210 12:50 |
6.082 15:44 |
6.544 19.02.25 |
4.799 07.04.25 |
1'063'685 |
|
Akzo Nobel Br Rg 02.07.2025 / 15:56:42 |
59.53 | 0.32% |
60.14 13:20 |
59.32 14:44 |
63.50 07.03.25 |
48.63 11.04.25 |
154'899 |
|
ArcelorMittal Rg 02.07.2025 / 15:56:41 |
27.75 | 5.23% |
27.84 13:51 |
26.67 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
1'247'637 |
|
Asm Int Rg 02.07.2025 / 15:56:53 |
509.30 | -3.38% |
526.60 09:00 |
503.40 14:45 |
637.40 16.01.25 |
335 07.04.25 |
76'515 |
|
ASML Hldg Br Rg 02.07.2025 / 15:56:52 |
661.70 | -1.06% |
670.50 09:15 |
654.25 14:33 |
752.90 22.01.25 |
508.5 07.04.25 |
245'533 |
|
ASR Rg 02.07.2025 / 15:56:50 |
55.70 | -1.03% |
56.32 09:04 |
55.62 15:39 |
58.37 22.05.25 |
44.86 08.01.25 |
177'996 |
|
Besi Br Rg 02.07.2025 / 15:56:47 |
122.00 | -0.27% |
123.70 09:42 |
120.65 14:53 |
152.70 07.01.25 |
79.86 09.04.25 |
216'462 |
|
CTP Br Rg 02.07.2025 / 15:54:11 |
17.610 | -1.40% |
17.920 12:55 |
17.560 14:33 |
18.230 30.06.25 |
14.14 09.04.25 |
63'172 |
|
CVC Cptl Rg 02.07.2025 / 15:55:47 |
17.350 | -0.91% |
17.680 09:25 |
17.135 14:37 |
23.55 06.02.25 |
13.095 07.04.25 |
137'279 |
|
DSM Firmenich N 02.07.2025 / 15:56:53 |
89.56 | -1.06% |
91.36 09:00 |
89.46 14:54 |
108.35 14.02.25 |
82.58 09.04.25 |
274'632 |
|
Heineken Br Rg 02.07.2025 / 15:56:53 |
76.49 | 1.34% |
76.72 15:10 |
75.66 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
360'728 |
|
Heineken Holding Br 02.07.2025 / 15:56:53 |
65.00 | 1.33% |
65.15 15:10 |
64.30 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
55'682 |
|
IMCD Rg 02.07.2025 / 15:56:44 |
114.30 | -0.02% |
115.40 13:29 |
113.85 09:05 |
155.40 13.02.25 |
109.3 07.04.25 |
56'385 |
|
ING Group Rg 02.07.2025 / 15:56:54 |
18.816 | 1.09% |
19.002 11:31 |
18.814 09:00 |
19.310 20.05.25 |
14.296 07.04.25 |
4'004'701 |
|
InPost Br Rg 02.07.2025 / 15:56:10 |
13.190 | 0.15% |
13.250 13:30 |
12.990 09:01 |
17.755 19.02.25 |
11.81 07.04.25 |
632'145 |
|
JDE Peet's Br Rg 02.07.2025 / 15:56:15 |
24.44 | -0.61% |
24.63 12:57 |
24.37 14:33 |
24.70 30.06.25 |
16.03 06.02.25 |
94'938 |
|
Kon Ah Del Br Rg 02.07.2025 / 15:56:47 |
35.34 | -1.27% |
35.74 09:00 |
35.30 15:38 |
38.76 07.05.25 |
31.42 06.01.25 |
347'306 |
|
Koninkl KPN Br Rg 02.07.2025 / 15:56:52 |
4.099 | -0.99% |
4.150 09:01 |
4.082 11:08 |
4.205 20.06.25 |
3.446 18.02.25 |
3'181'263 |
|
NN Group Rg 02.07.2025 / 15:56:45 |
55.88 | -0.53% |
56.82 09:00 |
55.72 15:43 |
57.50 04.06.25 |
40.47 15.01.25 |
223'020 |
|
Prosus Rg-N 02.07.2025 / 15:56:54 |
46.38 | -0.84% |
47.09 09:03 |
46.35 14:52 |
49.26 24.06.25 |
33.075 13.01.25 |
937'354 |
|
Randstad Br 02.07.2025 / 15:56:39 |
40.99 | 3.17% |
41.15 12:17 |
40.12 09:04 |
43.80 19.03.25 |
30.78 09.04.25 |
295'531 |
|
Roy.Philips Br Rg 02.07.2025 / 15:56:53 |
20.69 | 0.71% |
20.75 11:56 |
20.47 09:22 |
27.63 13.02.25 |
18.915 07.04.25 |
331'959 |
|
Univ Mu Gr Rg 02.07.2025 / 15:56:44 |
26.82 | 0.62% |
26.89 13:41 |
26.61 09:28 |
29.19 18.02.25 |
22.5 07.04.25 |
390'345 |