×
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
- 28.04.2025 - 17:30:07
- 79.64
- -0.13%
- -0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 28.04.2025 / 17:30:07 |
79.64 | -0.13% | -0.11 | 0 | |||
|
Adyen 28.04.2025 / 17:30:00 |
1'436.00 | -2.03% | -29.80 | 1'440.80 | 1'440.80 | 0 | |
|
Aegon Rg 28.04.2025 / 17:30:00 |
5.718 | 0.42% | 0.02 | 5.720 | 5.720 | 0 | |
|
Akzo Nobel Br Rg 28.04.2025 / 17:30:00 |
56.10 | -0.39% | -0.22 | 56.02 | 56.02 | 0 | |
|
ArcelorMittal Rg 28.04.2025 / 17:30:00 |
26.38 | 1.56% | 0.41 | 26.32 | 26.32 | 0 | |
|
Asm Int Rg 28.04.2025 / 17:30:00 |
428.30 | -0.02% | -0.10 | 427.70 | 427.70 | 0 | |
|
ASML Hldg Br Rg 28.04.2025 / 17:30:00 |
583.90 | -0.66% | -3.90 | 584.50 | 584.50 | 0 | |
|
ASR Rg 28.04.2025 / 17:30:00 |
54.36 | 0.33% | 0.18 | 54.32 | 54.32 | 0 | |
|
Besi Br Rg 28.04.2025 / 17:30:00 |
97.16 | 0.75% | 0.72 | 97.72 | 97.72 | 0 | |
|
CVC Cptl Rg 28.04.2025 / 17:30:00 |
15.790 | -1.50% | -0.24 | 15.490 | 16.120 | 0 | |
|
DSM Firmenich N 28.04.2025 / 17:30:00 |
93.16 | 0.30% | 0.28 | 93.12 | 93.12 | 0 | |
|
Heineken Br Rg 28.04.2025 / 17:30:00 |
77.38 | 0.55% | 0.42 | 77.52 | 77.52 | 0 | |
|
Heineken Holding Br 28.04.2025 / 17:30:00 |
67.33 | 0.22% | 0.15 | 67.45 | 67.45 | 0 | |
|
IMCD Rg 28.04.2025 / 17:30:00 |
117.80 | -2.04% | -2.45 | 117.00 | 117.00 | 0 | |
|
ING Group Rg 28.04.2025 / 17:30:00 |
16.953 | 0.59% | 0.10 | 16.966 | 16.966 | 0 | |
|
InPost Br Rg 28.04.2025 / 17:30:00 |
14.230 | -1.18% | -0.17 | 14.230 | 14.230 | 0 | |
|
JDE Peet's Br Rg 28.04.2025 / 17:30:00 |
21.16 | 1.15% | 0.24 | 21.14 | 23.50 | 0 | |
|
Kon Ah Del Br Rg 28.04.2025 / 17:30:00 |
35.77 | -0.04% | -0.02 | 35.70 | 35.70 | 0 | |
|
Kon.Vopak NV Br Rg 28.04.2025 / 17:30:00 |
35.96 | 1.35% | 0.48 | 36.08 | 36.08 | 0 | |
|
Koninkl KPN Br Rg 28.04.2025 / 17:30:00 |
3.936 | 0.15% | 0.01 | 3.944 | 3.944 | 0 | |
|
NN Group Rg 28.04.2025 / 17:30:00 |
53.30 | 0.97% | 0.51 | 53.30 | 53.30 | 0 | |
|
Prosus Rg-N 28.04.2025 / 17:30:00 |
40.65 | -0.37% | -0.15 | 40.66 | 40.66 | 0 | |
|
Randstad Br 28.04.2025 / 17:30:00 |
35.56 | 1.66% | 0.58 | 35.40 | 35.40 | 0 | |
|
Roy.Philips Br Rg 28.04.2025 / 17:30:00 |
22.25 | 1.02% | 0.23 | 22.22 | 22.22 | 0 | |
|
Univ Mu Gr Rg 28.04.2025 / 17:30:00 |
25.05 | 0.42% | 0.11 | 25.03 | 25.03 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Netherlands 25 28.04.2025 / 17:30:07 |
79.64 | -1.51% | 7.65% | 3.84% | -1.13% | -4.75% | -3.00% | 18.03% |
|
Adyen 28.04.2025 / 17:30:00 |
1'436.00 | 2.26% | 25.65% | 4.33% | 2.59% | -7.32% | 24.76% | -8.93% |
|
Aegon Rg 28.04.2025 / 17:30:00 |
5.718 | -0.63% | 0.00% | 5.41% | -5.38% | -8.10% | 0.00% | 0.00% |
|
Akzo Nobel Br Rg 28.04.2025 / 17:30:00 |
56.10 | -3.20% | -24.73% | 9.59% | -0.73% | 4.59% | -9.05% | -31.93% |
|
ArcelorMittal Rg 28.04.2025 / 17:30:00 |
26.38 | 16.17% | 1.17% | 8.91% | -0.25% | 11.12% | 9.78% | -3.51% |
|
Asm Int Rg 28.04.2025 / 17:30:00 |
428.30 | -23.55% | -8.84% | 8.84% | 3.38% | -23.16% | -29.27% | 41.01% |
|
ASML Hldg Br Rg 28.04.2025 / 17:30:00 |
583.90 | -13.42% | -13.77% | 4.33% | -3.54% | -17.53% | -31.37% | 7.32% |
|
ASR Rg 28.04.2025 / 17:30:00 |
54.36 | 18.50% | 27.00% | 2.44% | 2.78% | 15.46% | 16.10% | 26.26% |
|
Besi Br Rg 28.04.2025 / 17:30:00 |
97.16 | -28.08% | -29.27% | 2.72% | 1.74% | -20.07% | -23.65% | 45.99% |
|
CVC Cptl Rg 28.04.2025 / 17:30:00 |
15.790 | -23.04% | 0.00% | 5.39% | -13.92% | -30.52% | 0.00% | 0.00% |
|
DSM Firmenich N 28.04.2025 / 17:30:00 |
93.16 | -4.73% | 0.96% | 3.04% | 2.22% | -4.22% | -11.99% | 0.00% |
|
Heineken Br Rg 28.04.2025 / 17:30:00 |
77.38 | 12.32% | -16.29% | -2.78% | 2.79% | 16.92% | -15.19% | -18.54% |
|
Heineken Holding Br 28.04.2025 / 17:30:00 |
67.33 | 16.37% | -12.30% | -1.14% | 1.01% | 17.50% | -10.83% | -10.91% |
|
IMCD Rg 28.04.2025 / 17:30:00 |
117.80 | -15.58% | -23.38% | 0.33% | -4.03% | -20.51% | -17.94% | -20.31% |
|
ING Group Rg 28.04.2025 / 17:30:00 |
16.953 | 11.09% | 24.60% | 2.37% | -5.92% | 7.37% | 14.32% | 79.81% |
|
InPost Br Rg 28.04.2025 / 17:30:00 |
14.230 | -12.41% | 15.18% | 2.49% | 5.88% | -10.11% | -5.99% | 148.19% |
|
JDE Peet's Br Rg 28.04.2025 / 17:30:00 |
21.16 | 26.29% | -14.26% | 1.85% | 4.65% | 28.91% | 1.93% | -23.76% |
|
Kon Ah Del Br Rg 28.04.2025 / 17:30:00 |
35.77 | 13.62% | 37.54% | 3.62% | 3.58% | 4.79% | 27.23% | 27.31% |
|
Kon.Vopak NV Br Rg 28.04.2025 / 17:30:00 |
35.96 | -16.87% | 16.75% | -8.56% | -10.37% | -17.45% | -3.62% | 33.63% |
|
Koninkl KPN Br Rg 28.04.2025 / 17:30:00 |
3.936 | 11.97% | 26.04% | -3.32% | 0.57% | 12.94% | 14.32% | 20.48% |
|
NN Group Rg 28.04.2025 / 17:30:00 |
53.30 | 25.12% | 47.66% | 3.55% | 4.14% | 22.56% | 22.39% | 18.42% |
|
Prosus Rg-N 28.04.2025 / 17:30:00 |
40.65 | 6.03% | 51.18% | 8.37% | -4.53% | 9.79% | 28.60% | 108.77% |
|
Randstad Br 28.04.2025 / 17:30:00 |
35.56 | -13.91% | -38.35% | 6.05% | -6.79% | -13.98% | -24.72% | -33.40% |
|
Roy.Philips Br Rg 28.04.2025 / 17:30:00 |
22.25 | -10.05% | 4.73% | 5.01% | -4.73% | -15.19% | -18.45% | -7.89% |
|
Univ Mu Gr Rg 28.04.2025 / 17:30:00 |
25.05 | 1.28% | -3.35% | 4.00% | -1.34% | -7.46% | -9.14% | 6.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 28.04.2025 / 17:30:00 |
1'436.00 | -2.03% |
1'465.80 09:00 |
1'395.80 10:14 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
63'221 |
|
ASML Hldg Br Rg 28.04.2025 / 17:30:00 |
583.90 | -0.66% |
596.30 09:17 |
583.60 17:29 |
752.90 22.01.25 |
508.5 07.04.25 |
295'909 |
|
Asm Int Rg 28.04.2025 / 17:30:00 |
428.30 | -0.02% |
433.70 09:17 |
427.00 09:01 |
637.40 16.01.25 |
335 07.04.25 |
111'173 |
|
Wolters Kluw Br R 28.04.2025 / 17:30:00 |
152.35 | -0.36% |
153.30 09:01 |
151.55 14:00 |
181.28 12.02.25 |
134.1 07.04.25 |
252'922 |
|
IMCD Rg 28.04.2025 / 17:30:00 |
117.80 | -2.04% |
120.00 09:00 |
117.00 16:00 |
155.40 13.02.25 |
109.3 07.04.25 |
154'460 |
|
DSM Firmenich N 28.04.2025 / 17:30:00 |
93.16 | 0.30% |
94.12 09:02 |
92.83 09:00 |
108.35 14.02.25 |
82.58 09.04.25 |
165'995 |
|
Besi Br Rg 28.04.2025 / 17:30:00 |
97.16 | 0.75% |
99.32 09:17 |
97.16 17:29 |
152.70 07.01.25 |
79.86 09.04.25 |
244'941 |
|
Netherlands 25 28.04.2025 / 17:30:07 |
79.64 | -0.13% |
80.19 15:17 |
79.63 17:29 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
Heineken Br Rg 28.04.2025 / 17:30:00 |
77.38 | 0.55% |
78.10 12:32 |
77.15 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
303'207 |
|
Heineken Holding Br 28.04.2025 / 17:30:00 |
67.33 | 0.22% |
67.98 12:36 |
67.30 09:00 |
71.25 04.03.25 |
54.775 13.01.25 |
71'592 |
|
Akzo Nobel Br Rg 28.04.2025 / 17:30:00 |
56.10 | -0.39% |
56.62 11:53 |
55.78 09:00 |
63.50 07.03.25 |
48.63 11.04.25 |
410'958 |
|
ASR Rg 28.04.2025 / 17:30:00 |
54.36 | 0.33% |
54.80 16:37 |
54.26 12:57 |
54.80 28.04.25 |
44.86 08.01.25 |
325'361 |
|
NN Group Rg 28.04.2025 / 17:30:00 |
53.30 | 0.97% |
53.43 16:38 |
53.08 09:06 |
53.43 28.04.25 |
40.47 15.01.25 |
393'443 |
|
Kon.Vopak NV Br Rg 28.04.2025 / 17:30:00 |
35.96 | 1.35% |
36.30 10:04 |
35.78 09:02 |
45.49 19.02.25 |
35.08 25.04.25 |
102'905 |
|
Prosus Rg-N 28.04.2025 / 17:30:00 |
40.65 | -0.37% |
41.17 15:32 |
40.65 17:29 |
46.20 19.03.25 |
33.075 13.01.25 |
1'707'691 |
|
Kon Ah Del Br Rg 28.04.2025 / 17:30:00 |
35.77 | -0.04% |
35.84 09:00 |
35.28 09:24 |
35.94 25.04.25 |
31.42 06.01.25 |
1'305'668 |
|
Randstad Br 28.04.2025 / 17:30:00 |
35.56 | 1.66% |
35.70 16:39 |
35.07 09:52 |
43.80 19.03.25 |
30.78 09.04.25 |
194'011 |
|
Univ Mu Gr Rg 28.04.2025 / 17:30:00 |
25.05 | 0.42% |
25.26 09:35 |
24.92 09:02 |
29.19 18.02.25 |
22.5 07.04.25 |
1'454'413 |
|
ArcelorMittal Rg 28.04.2025 / 17:30:00 |
26.38 | 1.56% |
26.67 16:07 |
26.02 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
1'118'563 |
|
Roy.Philips Br Rg 28.04.2025 / 17:30:00 |
22.25 | 1.02% |
22.38 15:23 |
22.09 09:00 |
27.63 13.02.25 |
18.915 07.04.25 |
639'502 |
|
JDE Peet's Br Rg 28.04.2025 / 17:30:00 |
21.16 | 1.15% |
21.26 13:48 |
20.88 09:00 |
21.26 28.04.25 |
16.03 06.02.25 |
163'566 |
|
ING Group Rg 28.04.2025 / 17:30:00 |
16.953 | 0.59% |
17.140 15:47 |
16.938 17:28 |
19.044 07.03.25 |
14.296 07.04.25 |
6'502'503 |
|
CVC Cptl Rg 28.04.2025 / 17:30:00 |
15.790 | -1.50% |
16.170 09:07 |
15.750 17:24 |
23.55 06.02.25 |
13.095 07.04.25 |
155'840 |
|
InPost Br Rg 28.04.2025 / 17:30:00 |
14.230 | -1.18% |
14.490 09:23 |
14.210 17:29 |
17.755 19.02.25 |
11.81 07.04.25 |
288'271 |
|
Aegon Rg 28.04.2025 / 17:30:00 |
5.718 | 0.42% |
5.766 09:03 |
5.706 09:00 |
6.544 19.02.25 |
4.799 07.04.25 |
4'180'024 |