×

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
84.93
-0.13%
1'531.20
-0.48%
6.094
-1.20%
59.53
0.32%
27.75
5.23%
509.30
-3.38%
661.70
-1.06%
55.70
-1.03%
122.00
-0.27%
17.610
-1.40%
17.350
-0.91%
89.56
-1.06%
76.49
1.34%
65.00
1.33%
114.30
-0.02%
18.816
1.09%
13.190
0.15%
24.44
-0.61%
35.34
-1.27%
4.099
-0.99%
55.88
-0.53%
46.38
-0.84%
40.99
3.17%
20.69
0.71%
26.82
0.62%
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

Handel

Kurs 84.93
Vortag 85.03
+/-% -0.13%
+/- -0.1071
Eröffnung 85.03
Tageshoch 85.39
Tagestief 84.40

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA22L5
Valor 35581594
Symbol BNL25P

Hoch / Tief

84.93
Intraday
84.40
14:42
85.39
09:04
84.93
YTD
69.75
07.04.25
90.12
18.02.25
84.93
1 Jahr
69.75
08.04.25
90.12
19.02.25

Performance

Intraday -0.13%
1 Monat -1.57%
3 Monate 17.94%
YTD 5.03%
1 Jahr -2.04%
3 Jahre 36.93%