×
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
- 22.04.2025 - 17:30:04
- 77.34
- 0.70%
- 0.54
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 22.04.2025 / 17:30:04 |
77.34 | 0.70% | 0.54 | 0 | |||
|
Adyen 22.04.2025 / 17:30:00 |
1'413.80 | 0.63% | 8.80 | 1'415.00 | 1'414.20 | 43'374 | |
|
Aegon Rg 22.04.2025 / 17:30:00 |
5.434 | 0.59% | 0.03 | 5.436 | 5.436 | 2'686'841 | |
|
Akzo Nobel Br Rg 22.04.2025 / 17:30:00 |
51.79 | 0.78% | 0.40 | 51.74 | 51.82 | 710'050 | |
|
ArcelorMittal Rg 22.04.2025 / 17:30:00 |
24.21 | 1.51% | 0.36 | 24.18 | 24.18 | 1'161'228 | |
|
Asm Int Rg 22.04.2025 / 17:30:00 |
386.40 | -1.83% | -7.20 | 388.00 | 388.00 | 72'737 | |
|
ASML Hldg Br Rg 22.04.2025 / 17:30:00 |
559.80 | -0.64% | -3.60 | 561.10 | 561.10 | 403'703 | |
|
ASR Rg 22.04.2025 / 17:30:00 |
53.43 | 1.02% | 0.54 | 53.38 | 53.44 | 344'279 | |
|
Besi Br Rg 22.04.2025 / 17:30:00 |
93.18 | -0.76% | -0.71 | 93.18 | 93.18 | 509'101 | |
|
CVC Cptl Rg 22.04.2025 / 17:30:00 |
15.430 | 1.45% | 0.22 | 15.310 | 15.450 | 354'233 | |
|
DSM Firmenich N 22.04.2025 / 17:30:00 |
91.26 | 1.24% | 1.12 | 91.24 | 91.30 | 239'940 | |
|
Heineken Br Rg 22.04.2025 / 17:30:00 |
79.14 | -0.03% | -0.02 | 78.84 | 78.84 | 607'913 | |
|
Heineken Holding Br 22.04.2025 / 17:30:00 |
67.93 | -0.04% | -0.03 | 67.55 | 67.55 | 137'958 | |
|
IMCD Rg 22.04.2025 / 17:30:00 |
120.60 | 0.63% | 0.75 | 120.45 | 120.45 | 100'748 | |
|
ING Group Rg 22.04.2025 / 17:30:00 |
16.696 | 1.41% | 0.23 | 16.688 | 16.708 | 3'826'527 | |
|
InPost Br Rg 22.04.2025 / 17:30:00 |
13.870 | -1.28% | -0.18 | 13.860 | 13.860 | 397'656 | |
|
JDE Peet's Br Rg 22.04.2025 / 17:30:00 |
20.81 | 1.31% | 0.27 | 20.78 | 20.82 | 175'797 | |
|
Kon Ah Del Br Rg 22.04.2025 / 17:30:00 |
35.70 | 3.39% | 1.17 | 35.61 | 35.61 | 1'671'464 | |
|
Kon.Vopak NV Br Rg 22.04.2025 / 17:30:00 |
38.34 | -1.19% | -0.46 | 38.34 | 39.14 | 124'406 | |
|
Koninkl KPN Br Rg 22.04.2025 / 17:30:00 |
4.031 | -0.84% | -0.03 | 4.031 | 4.031 | 9'918'390 | |
|
NN Group Rg 22.04.2025 / 17:30:00 |
51.71 | 1.43% | 0.73 | 51.68 | 51.68 | 463'347 | |
|
Prosus Rg-N 22.04.2025 / 17:30:00 |
38.21 | 1.49% | 0.56 | 38.19 | 38.21 | 1'886'474 | |
|
Randstad Br 22.04.2025 / 17:30:00 |
32.80 | -0.56% | -0.19 | 32.77 | 32.80 | 458'896 | |
|
Roy.Philips Br Rg 22.04.2025 / 17:30:00 |
21.16 | 0.91% | 0.19 | 21.16 | 21.16 | 807'430 | |
|
Univ Mu Gr Rg 22.04.2025 / 17:30:00 |
24.49 | 2.08% | 0.50 | 24.51 | 24.51 | 906'962 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 22.04.2025 / 17:30:00 |
20.81 | 24.00% | -15.82% | 2.21% | 5.37% | 23.94% | 1.56% | -25.53% |
|
NN Group Rg 22.04.2025 / 17:30:00 |
51.71 | 20.83% | 42.60% | 2.76% | -0.15% | 18.38% | 18.70% | 8.72% |
|
Heineken Holding Br 22.04.2025 / 17:30:00 |
67.93 | 17.71% | -11.29% | 3.82% | 1.99% | 15.42% | -10.21% | -10.53% |
|
Koninkl KPN Br Rg 22.04.2025 / 17:30:00 |
4.031 | 15.81% | 30.37% | 0.32% | 6.08% | 11.69% | 18.73% | 23.37% |
|
ASR Rg 22.04.2025 / 17:30:00 |
53.43 | 15.68% | 23.98% | 1.06% | -0.60% | 12.51% | 14.40% | 14.78% |
|
Heineken Br Rg 22.04.2025 / 17:30:00 |
79.14 | 15.53% | -13.90% | 5.80% | 5.46% | 16.42% | -12.73% | -16.52% |
|
Kon Ah Del Br Rg 22.04.2025 / 17:30:00 |
35.70 | 9.65% | 32.73% | 4.32% | 4.32% | 4.36% | 27.75% | 22.58% |
|
ING Group Rg 22.04.2025 / 17:30:00 |
16.696 | 8.52% | 21.72% | 1.17% | -11.24% | 4.31% | 6.71% | 67.06% |
|
ArcelorMittal Rg 22.04.2025 / 17:30:00 |
24.21 | 6.66% | -7.11% | 1.57% | -17.93% | 2.20% | 2.10% | -22.50% |
|
Adyen 22.04.2025 / 17:30:00 |
1'413.80 | -1.98% | 20.44% | -2.09% | -5.82% | -9.10% | 0.75% | -18.69% |
|
Prosus Rg-N 22.04.2025 / 17:30:00 |
38.21 | -2.16% | 39.50% | 0.45% | -12.00% | 6.42% | 23.68% | 90.04% |
|
Univ Mu Gr Rg 22.04.2025 / 17:30:00 |
24.49 | -2.62% | -7.07% | 2.23% | -4.88% | -5.79% | -10.61% | 0.42% |
|
Netherlands 25 22.04.2025 / 17:30:04 |
77.34 | -4.36% | 3.67% | -0.64% | -8.01% | -5.90% | -5.81% | 8.48% |
|
Aegon Rg 22.04.2025 / 17:30:00 |
5.434 | -5.72% | 0.00% | -0.04% | -13.10% | -13.83% | 0.00% | 0.00% |
|
Wolters Kluw Br R 22.04.2025 / 17:30:00 |
150.15 | -6.31% | 16.51% | -1.67% | 3.66% | -13.13% | 5.41% | 54.31% |
|
DSM Firmenich N 22.04.2025 / 17:30:00 |
91.26 | -7.54% | -2.02% | 2.23% | 0.37% | -9.42% | -14.33% | 0.00% |
|
Kon.Vopak NV Br Rg 22.04.2025 / 17:30:00 |
38.34 | -9.09% | 27.67% | -0.10% | -5.29% | -10.75% | 0.10% | 32.33% |
|
Akzo Nobel Br Rg 22.04.2025 / 17:30:00 |
51.79 | -11.67% | -31.32% | -0.29% | -13.13% | -13.80% | -16.84% | -38.73% |
|
Roy.Philips Br Rg 22.04.2025 / 17:30:00 |
21.16 | -14.34% | -0.26% | -0.24% | -10.75% | -19.39% | 7.96% | -22.80% |
|
InPost Br Rg 22.04.2025 / 17:30:00 |
13.870 | -14.54% | 12.38% | 5.80% | -2.60% | -13.90% | -9.94% | 133.08% |
|
IMCD Rg 22.04.2025 / 17:30:00 |
120.60 | -15.87% | -23.64% | 0.25% | -5.00% | -19.89% | -21.87% | -22.55% |
|
ASML Hldg Br Rg 22.04.2025 / 17:30:00 |
559.80 | -17.01% | -17.35% | -7.30% | -17.12% | -13.50% | -32.90% | -3.53% |
|
Randstad Br 22.04.2025 / 17:30:00 |
32.80 | -18.82% | -41.87% | -4.61% | -19.19% | -22.55% | -27.11% | -38.94% |
|
CVC Cptl Rg 22.04.2025 / 17:30:00 |
15.430 | -26.98% | 0.00% | -0.61% | -18.21% | -29.17% | 0.00% | 0.00% |
|
Asm Int Rg 22.04.2025 / 17:30:00 |
386.40 | -29.76% | -16.25% | -4.80% | -15.45% | -25.23% | -27.31% | 22.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Netherlands 25 22.04.2025 / 17:30:04 |
77.34 | 0.70% |
77.35 17:29 |
76.21 09:39 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
Adyen 22.04.2025 / 17:30:00 |
1'413.80 | 0.63% |
1'415.40 17:29 |
1'363.40 09:10 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
43'374 |
|
Aegon Rg 22.04.2025 / 17:30:00 |
5.434 | 0.59% |
5.442 17:13 |
5.352 11:28 |
6.544 19.02.25 |
4.799 07.04.25 |
2'686'841 |
|
Akzo Nobel Br Rg 22.04.2025 / 17:30:00 |
51.79 | 0.78% |
52.00 09:01 |
50.98 15:30 |
63.50 07.03.25 |
48.63 11.04.25 |
710'050 |
|
ArcelorMittal Rg 22.04.2025 / 17:30:00 |
24.21 | 1.51% |
24.23 17:29 |
23.78 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
1'161'228 |
|
Asm Int Rg 22.04.2025 / 17:30:00 |
386.40 | -1.83% |
390.50 09:00 |
377.30 10:15 |
637.40 16.01.25 |
335 07.04.25 |
72'737 |
|
ASML Hldg Br Rg 22.04.2025 / 17:30:00 |
559.80 | -0.64% |
562.85 17:06 |
548.90 10:14 |
752.90 22.01.25 |
508.5 07.04.25 |
403'703 |
|
ASR Rg 22.04.2025 / 17:30:00 |
53.43 | 1.02% |
53.48 17:11 |
52.82 09:00 |
54.39 26.03.25 |
44.86 08.01.25 |
344'279 |
|
Besi Br Rg 22.04.2025 / 17:30:00 |
93.18 | -0.76% |
93.70 17:05 |
91.94 09:03 |
152.70 07.01.25 |
79.86 09.04.25 |
509'101 |
|
CVC Cptl Rg 22.04.2025 / 17:30:00 |
15.430 | 1.45% |
15.450 17:29 |
14.690 09:57 |
23.55 06.02.25 |
13.095 07.04.25 |
354'233 |
|
DSM Firmenich N 22.04.2025 / 17:30:00 |
91.26 | 1.24% |
91.30 17:28 |
90.11 15:17 |
108.35 14.02.25 |
82.58 09.04.25 |
239'940 |
|
Heineken Br Rg 22.04.2025 / 17:30:00 |
79.14 | -0.03% |
79.70 09:00 |
78.58 13:08 |
82.78 26.02.25 |
63.58 15.01.25 |
607'913 |
|
Heineken Holding Br 22.04.2025 / 17:30:00 |
67.93 | -0.04% |
68.70 09:01 |
67.43 13:55 |
71.25 04.03.25 |
54.775 13.01.25 |
137'958 |
|
IMCD Rg 22.04.2025 / 17:30:00 |
120.60 | 0.63% |
120.60 17:29 |
118.30 09:39 |
155.40 13.02.25 |
109.3 07.04.25 |
100'748 |
|
ING Group Rg 22.04.2025 / 17:30:00 |
16.696 | 1.41% |
16.724 11:50 |
16.460 09:01 |
19.044 07.03.25 |
14.296 07.04.25 |
3'826'527 |
|
InPost Br Rg 22.04.2025 / 17:30:00 |
13.870 | -1.28% |
14.280 09:00 |
13.710 16:30 |
17.755 19.02.25 |
11.81 07.04.25 |
397'656 |
|
JDE Peet's Br Rg 22.04.2025 / 17:30:00 |
20.81 | 1.31% |
20.90 09:05 |
20.50 09:00 |
21.04 04.04.25 |
16.03 06.02.25 |
175'797 |
|
Kon Ah Del Br Rg 22.04.2025 / 17:30:00 |
35.70 | 3.39% |
35.74 17:23 |
34.47 09:08 |
35.90 11.02.25 |
31.42 06.01.25 |
1'671'464 |
|
Kon.Vopak NV Br Rg 22.04.2025 / 17:30:00 |
38.34 | -1.19% |
38.52 09:05 |
38.12 12:51 |
45.49 19.02.25 |
35.4 07.04.25 |
124'406 |
|
Koninkl KPN Br Rg 22.04.2025 / 17:30:00 |
4.031 | -0.84% |
4.034 17:28 |
3.957 09:02 |
4.083 17.04.25 |
3.446 18.02.25 |
9'918'390 |
|
NN Group Rg 22.04.2025 / 17:30:00 |
51.71 | 1.43% |
51.76 17:28 |
51.00 11:28 |
52.40 26.03.25 |
40.47 15.01.25 |
463'347 |
|
Prosus Rg-N 22.04.2025 / 17:30:00 |
38.21 | 1.49% |
38.24 17:16 |
37.51 09:01 |
46.20 19.03.25 |
33.075 13.01.25 |
1'886'474 |
|
Randstad Br 22.04.2025 / 17:30:00 |
32.80 | -0.56% |
33.00 09:02 |
32.22 13:15 |
43.80 19.03.25 |
30.78 09.04.25 |
458'896 |
|
Roy.Philips Br Rg 22.04.2025 / 17:30:00 |
21.16 | 0.91% |
21.17 17:29 |
20.50 09:00 |
27.63 13.02.25 |
18.915 07.04.25 |
807'430 |
|
Univ Mu Gr Rg 22.04.2025 / 17:30:00 |
24.49 | 2.08% |
24.51 17:15 |
23.84 09:54 |
29.19 18.02.25 |
22.5 07.04.25 |
906'962 |