×
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
- 17.04.2025 - 17:30:00
- 76.80
- -0.60%
- -0.46
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 17.04.2025 / 17:30:00 |
1'405.00 | -2.47% | -35.60 | 1'400.40 | 1'400.40 | 0 | |
|
Aegon Rg 17.04.2025 / 17:30:00 |
5.402 | 0.04% | 0.00 | 5.400 | 5.404 | 0 | |
|
Akzo Nobel Br Rg 17.04.2025 / 17:30:00 |
51.39 | -0.94% | -0.49 | 51.18 | 51.40 | 0 | |
|
ArcelorMittal Rg 17.04.2025 / 17:30:00 |
23.85 | -0.77% | -0.19 | 23.83 | 23.82 | 0 | |
|
Asm Int Rg 17.04.2025 / 17:30:00 |
393.60 | -0.52% | -2.05 | 393.40 | 393.70 | 0 | |
|
ASML Hldg Br Rg 17.04.2025 / 17:30:00 |
563.40 | -1.69% | -9.70 | 564.20 | 564.20 | 0 | |
|
ASR Rg 17.04.2025 / 17:30:00 |
52.89 | 0.04% | 0.02 | 52.82 | 52.82 | 0 | |
|
Besi Br Rg 17.04.2025 / 17:30:00 |
93.89 | -0.62% | -0.59 | 93.98 | 93.92 | 0 | |
|
CVC Cptl Rg 17.04.2025 / 17:30:00 |
15.210 | -0.13% | -0.02 | 15.190 | 15.520 | 0 | |
|
DSM Firmenich N 17.04.2025 / 17:30:00 |
90.14 | 0.06% | 0.05 | 90.12 | 90.14 | 0 | |
|
Heineken Br Rg 17.04.2025 / 17:30:00 |
79.16 | 0.52% | 0.41 | 78.92 | 78.92 | 0 | |
|
Heineken Holding Br 17.04.2025 / 17:30:00 |
67.95 | 0.52% | 0.35 | 67.95 | 68.00 | 0 | |
|
IMCD Rg 17.04.2025 / 17:30:00 |
119.85 | -0.52% | -0.63 | 119.80 | 120.00 | 0 | |
|
ING Group Rg 17.04.2025 / 17:30:00 |
16.464 | -0.54% | -0.09 | 16.478 | 16.478 | 0 | |
|
InPost Br Rg 17.04.2025 / 17:30:00 |
14.050 | 6.04% | 0.80 | 14.030 | 14.080 | 0 | |
|
JDE Peet's Br Rg 17.04.2025 / 17:30:00 |
20.54 | -0.44% | -0.09 | 20.52 | 20.60 | 0 | |
|
Kon Ah Del Br Rg 17.04.2025 / 17:30:00 |
34.53 | 0.32% | 0.11 | 34.55 | 34.55 | 0 | |
|
Kon.Vopak NV Br Rg 17.04.2025 / 17:30:00 |
38.80 | 0.31% | 0.12 | 38.80 | 39.56 | 0 | |
|
Koninkl KPN Br Rg 17.04.2025 / 17:30:00 |
4.065 | 0.47% | 0.02 | 4.059 | 4.059 | 0 | |
|
Netherlands 25 17.04.2025 / 17:30:00 |
76.80 | 0.00% | 0.00 | 0 | |||
|
NN Group Rg 17.04.2025 / 17:30:00 |
50.98 | 0.39% | 0.20 | 50.92 | 50.92 | 0 | |
|
Prosus Rg-N 17.04.2025 / 17:30:00 |
37.65 | -0.23% | -0.09 | 37.71 | 37.71 | 0 | |
|
Randstad Br 17.04.2025 / 17:30:00 |
32.99 | -3.58% | -1.23 | 32.97 | 33.00 | 0 | |
|
Roy.Philips Br Rg 17.04.2025 / 17:30:00 |
20.97 | -0.99% | -0.21 | 20.94 | 20.94 | 0 | |
|
Univ Mu Gr Rg 17.04.2025 / 17:30:00 |
23.99 | -0.06% | -0.02 | 23.98 | 23.99 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 17.04.2025 / 17:30:00 |
20.54 | 24.54% | -15.45% | 4.64% | 4.40% | 25.47% | 2.75% | -24.10% |
|
NN Group Rg 17.04.2025 / 17:30:00 |
50.98 | 20.36% | 42.04% | 7.08% | 0.51% | 18.34% | 19.19% | 8.61% |
|
Heineken Holding Br 17.04.2025 / 17:30:00 |
67.95 | 17.11% | -11.75% | 7.94% | 0.07% | 19.58% | -7.43% | -6.57% |
|
ASR Rg 17.04.2025 / 17:30:00 |
52.89 | 15.64% | 23.93% | 4.73% | -0.73% | 12.94% | 15.99% | 16.38% |
|
Koninkl KPN Br Rg 17.04.2025 / 17:30:00 |
4.065 | 15.27% | 29.76% | 5.83% | 7.60% | 13.28% | 20.30% | 16.63% |
|
Heineken Br Rg 17.04.2025 / 17:30:00 |
79.16 | 14.93% | -14.35% | 8.44% | 2.14% | 20.45% | -10.17% | -12.52% |
|
Kon Ah Del Br Rg 17.04.2025 / 17:30:00 |
34.53 | 9.30% | 32.31% | 3.29% | 1.02% | 1.51% | 27.50% | 21.20% |
|
ING Group Rg 17.04.2025 / 17:30:00 |
16.464 | 9.11% | 22.39% | 5.11% | -10.53% | 2.48% | 8.54% | 75.21% |
|
ArcelorMittal Rg 17.04.2025 / 17:30:00 |
23.85 | 7.49% | -6.39% | 4.08% | -19.23% | 4.13% | 0.21% | -21.25% |
|
Adyen 17.04.2025 / 17:30:00 |
1'405.00 | 0.50% | 23.49% | 3.66% | -9.69% | -7.31% | -2.20% | -14.63% |
|
Prosus Rg-N 17.04.2025 / 17:30:00 |
37.65 | -1.94% | 39.82% | 3.48% | -12.02% | 7.50% | 31.30% | 74.88% |
|
Univ Mu Gr Rg 17.04.2025 / 17:30:00 |
23.99 | -2.56% | -7.01% | 2.94% | -5.98% | -1.66% | -10.62% | -3.98% |
|
Netherlands 25 17.04.2025 / 17:30:00 |
76.80 | -5.02% | 3.67% | 3.44% | -8.27% | -7.28% | -4.50% | 8.48% |
|
Wolters Kluw Br R 17.04.2025 / 17:30:00 |
149.95 | -5.67% | 17.31% | 5.01% | 5.04% | -11.48% | 6.02% | 52.32% |
|
Aegon Rg 17.04.2025 / 17:30:00 |
5.402 | -5.76% | 0.00% | 2.91% | -11.73% | -13.79% | 0.00% | 0.00% |
|
DSM Firmenich N 17.04.2025 / 17:30:00 |
90.14 | -7.59% | -2.08% | 4.26% | -5.47% | -9.20% | -11.84% | 0.00% |
|
Kon.Vopak NV Br Rg 17.04.2025 / 17:30:00 |
38.80 | -9.37% | 27.28% | 4.53% | -3.29% | -13.08% | 5.66% | 38.24% |
|
Akzo Nobel Br Rg 17.04.2025 / 17:30:00 |
51.39 | -10.83% | -30.66% | 0.12% | -15.97% | -13.72% | -22.25% | -32.82% |
|
Roy.Philips Br Rg 17.04.2025 / 17:30:00 |
20.97 | -13.48% | 0.74% | 4.15% | -12.37% | -18.09% | 10.98% | -18.76% |
|
IMCD Rg 17.04.2025 / 17:30:00 |
119.85 | -15.43% | -23.24% | 0.13% | -8.16% | -18.08% | -21.36% | -20.58% |
|
ASML Hldg Br Rg 17.04.2025 / 17:30:00 |
563.40 | -15.58% | -15.93% | -2.34% | -16.25% | -21.28% | -32.95% | 2.58% |
|
Randstad Br 17.04.2025 / 17:30:00 |
32.99 | -15.80% | -39.71% | -1.95% | -21.19% | -19.53% | -31.78% | -32.26% |
|
InPost Br Rg 17.04.2025 / 17:30:00 |
14.050 | -19.40% | 5.98% | 10.63% | -1.89% | -10.08% | -9.47% | 133.03% |
|
CVC Cptl Rg 17.04.2025 / 17:30:00 |
15.210 | -26.88% | 0.00% | 0.76% | -24.10% | -31.00% | 0.00% | 0.00% |
|
Asm Int Rg 17.04.2025 / 17:30:00 |
393.60 | -29.40% | -15.81% | 5.30% | -13.59% | -35.60% | -27.75% | 35.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 17.04.2025 / 17:30:00 |
1'405.00 | -2.47% |
1'439.00 09:00 |
1'387.20 16:07 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
80'694 |
|
Aegon Rg 17.04.2025 / 17:30:00 |
5.402 | 0.04% |
5.414 09:02 |
5.339 15:33 |
6.544 19.02.25 |
4.799 07.04.25 |
2'795'727 |
|
Akzo Nobel Br Rg 17.04.2025 / 17:30:00 |
51.39 | -0.94% |
52.06 09:02 |
51.37 17:27 |
63.50 07.03.25 |
48.63 11.04.25 |
230'408 |
|
ArcelorMittal Rg 17.04.2025 / 17:30:00 |
23.85 | -0.77% |
24.20 09:02 |
23.65 15:46 |
32.18 06.03.25 |
20.53 07.04.25 |
666'683 |
|
Asm Int Rg 17.04.2025 / 17:30:00 |
393.60 | -0.52% |
400.90 09:02 |
391.15 13:44 |
637.40 16.01.25 |
335 07.04.25 |
104'010 |
|
ASML Hldg Br Rg 17.04.2025 / 17:30:00 |
563.40 | -1.69% |
580.65 09:03 |
560.80 16:38 |
752.90 22.01.25 |
508.5 07.04.25 |
533'455 |
|
ASR Rg 17.04.2025 / 17:30:00 |
52.89 | 0.04% |
52.98 17:16 |
52.52 12:18 |
54.39 26.03.25 |
44.86 08.01.25 |
295'541 |
|
Besi Br Rg 17.04.2025 / 17:30:00 |
93.89 | -0.62% |
95.66 09:02 |
93.31 16:37 |
152.70 07.01.25 |
79.86 09.04.25 |
253'977 |
|
CVC Cptl Rg 17.04.2025 / 17:30:00 |
15.210 | -0.13% |
15.270 17:25 |
14.990 11:10 |
23.55 06.02.25 |
13.095 07.04.25 |
130'485 |
|
DSM Firmenich N 17.04.2025 / 17:30:00 |
90.14 | 0.06% |
90.54 16:12 |
89.44 12:21 |
108.35 14.02.25 |
82.58 09.04.25 |
152'482 |
|
Heineken Br Rg 17.04.2025 / 17:30:00 |
79.16 | 0.52% |
79.21 17:15 |
77.34 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
614'251 |
|
Heineken Holding Br 17.04.2025 / 17:30:00 |
67.95 | 0.52% |
68.08 17:17 |
66.70 09:03 |
71.25 04.03.25 |
54.775 13.01.25 |
59'944 |
|
IMCD Rg 17.04.2025 / 17:30:00 |
119.85 | -0.52% |
120.65 09:03 |
118.70 11:10 |
155.40 13.02.25 |
109.3 07.04.25 |
66'953 |
|
ING Group Rg 17.04.2025 / 17:30:00 |
16.464 | -0.54% |
16.628 09:31 |
16.358 15:40 |
19.044 07.03.25 |
14.296 07.04.25 |
3'889'806 |
|
InPost Br Rg 17.04.2025 / 17:30:00 |
14.050 | 6.04% |
14.100 17:18 |
13.140 09:10 |
17.755 19.02.25 |
11.81 07.04.25 |
363'337 |
|
JDE Peet's Br Rg 17.04.2025 / 17:30:00 |
20.54 | -0.44% |
20.58 17:14 |
20.34 09:00 |
21.04 04.04.25 |
16.03 06.02.25 |
198'203 |
|
Kon Ah Del Br Rg 17.04.2025 / 17:30:00 |
34.53 | 0.32% |
34.61 16:05 |
34.18 09:03 |
35.90 11.02.25 |
31.42 06.01.25 |
1'195'627 |
|
Kon.Vopak NV Br Rg 17.04.2025 / 17:30:00 |
38.80 | 0.31% |
38.90 17:17 |
38.53 13:33 |
45.49 19.02.25 |
35.4 07.04.25 |
71'741 |
|
Koninkl KPN Br Rg 17.04.2025 / 17:30:00 |
4.065 | 0.47% |
4.083 16:25 |
4.022 09:02 |
4.083 17.04.25 |
3.446 18.02.25 |
5'795'100 |
|
Netherlands 25 17.04.2025 / 17:30:00 |
76.80 | 0.00% |
90.12 18.02.25 |
69.749 07.04.25 |
|||
|
NN Group Rg 17.04.2025 / 17:30:00 |
50.98 | 0.39% |
51.22 17:17 |
50.66 10:21 |
52.40 26.03.25 |
40.47 15.01.25 |
458'676 |
|
Prosus Rg-N 17.04.2025 / 17:30:00 |
37.65 | -0.23% |
38.15 09:29 |
37.59 16:56 |
46.20 19.03.25 |
33.075 13.01.25 |
2'307'003 |
|
Randstad Br 17.04.2025 / 17:30:00 |
32.99 | -3.58% |
34.50 09:03 |
32.88 16:39 |
43.80 19.03.25 |
30.78 09.04.25 |
226'308 |
|
Roy.Philips Br Rg 17.04.2025 / 17:30:00 |
20.97 | -0.99% |
21.15 09:01 |
20.77 13:35 |
27.63 13.02.25 |
18.915 07.04.25 |
964'410 |
|
Univ Mu Gr Rg 17.04.2025 / 17:30:00 |
23.99 | -0.06% |
24.17 10:32 |
23.85 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
804'314 |