×
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
- 14.10.2025 - 12:28:23
- 89.86
- -0.90%
- -0.81
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Adyen 14.10.2025 / 12:13:15 |
1'457.00 | -1.57% | -23.30 | 1'456.40 | 1'457.20 | 10'744 | |
Aegon Rg 14.10.2025 / 12:13:18 |
6.684 | -0.77% | -0.05 | 6.682 | 6.686 | 393'820 | |
Akzo Nobel Br Rg 14.10.2025 / 12:13:18 |
59.36 | -0.88% | -0.53 | 59.34 | 59.38 | 54'274 | |
Allfunds Grp Rg 14.10.2025 / 12:10:42 |
6.390 | -1.58% | -0.10 | 6.380 | 6.395 | 108'320 | |
Arcadis Br Rg 14.10.2025 / 12:11:28 |
47.34 | -1.64% | -0.79 | 47.30 | 47.38 | 63'043 | |
ArcelorMittal Rg 14.10.2025 / 12:12:21 |
32.69 | -1.71% | -0.57 | 32.67 | 32.69 | 541'141 | |
Asm Int Rg 14.10.2025 / 12:13:14 |
527.20 | -2.82% | -15.30 | 527.00 | 527.40 | 43'191 | |
ASML Hldg Br Rg 14.10.2025 / 12:13:21 |
836.20 | -0.84% | -7.10 | 836.20 | 836.30 | 132'317 | |
ASR Rg 14.10.2025 / 12:12:44 |
58.11 | -0.26% | -0.15 | 58.10 | 58.12 | 32'038 | |
Besi Br Rg 14.10.2025 / 12:12:59 |
138.55 | -3.08% | -4.40 | 138.50 | 138.55 | 63'324 | |
CTP Br Rg 14.10.2025 / 12:13:09 |
19.220 | -0.41% | -0.08 | 19.200 | 19.260 | 24'259 | |
CVC Cptl Rg 14.10.2025 / 12:13:15 |
15.050 | -1.67% | -0.26 | 15.030 | 15.060 | 134'009 | |
DSM Firmenich N 14.10.2025 / 12:13:15 |
73.04 | -0.68% | -0.50 | 73.00 | 73.04 | 127'302 | |
Heineken Br Rg 14.10.2025 / 12:13:15 |
67.52 | 0.96% | 0.64 | 67.50 | 67.52 | 223'822 | |
Heineken Holding Br 14.10.2025 / 12:13:21 |
59.43 | 0.81% | 0.48 | 59.40 | 59.45 | 32'381 | |
IMCD Rg 14.10.2025 / 12:13:15 |
88.64 | -0.87% | -0.78 | 88.58 | 88.66 | 61'202 | |
ING Group Rg 14.10.2025 / 12:13:20 |
21.00 | -0.17% | -0.04 | 21.00 | 21.01 | 624'259 | |
InPost Br Rg 14.10.2025 / 12:13:23 |
10.195 | -0.92% | -0.10 | 10.190 | 10.200 | 301'531 | |
JDE Peet's Br Rg 14.10.2025 / 12:10:04 |
31.18 | -0.42% | -0.13 | 31.16 | 31.18 | 715'512 | |
Kon Ah Del Br Rg 14.10.2025 / 12:13:20 |
36.12 | 0.10% | 0.04 | 36.11 | 36.13 | 285'558 | |
Kon.Vopak NV Br Rg 14.10.2025 / 12:11:14 |
39.00 | -0.31% | -0.12 | 38.96 | 39.02 | 6'535 | |
Koninkl KPN Br Rg 14.10.2025 / 12:13:14 |
4.097 | 1.60% | 0.06 | 4.096 | 4.098 | 1'435'560 | |
Netherlands 25 14.10.2025 / 12:28:25 |
89.85 | -0.90% | -0.82 | 0 | |||
NN Group Rg 14.10.2025 / 12:13:15 |
60.85 | 0.08% | 0.05 | 60.84 | 60.86 | 80'983 | |
Prosus Rg-N 14.10.2025 / 12:13:17 |
58.43 | -2.18% | -1.30 | 58.42 | 58.44 | 799'231 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
JDE Peet's Br Rg 14.10.2025 / 12:10:04 |
31.18 | 89.01% | 28.32% | -0.10% | 0.26% | 29.92% | 66.65% | 6.93% |
Prosus Rg-N 14.10.2025 / 12:13:17 |
58.43 | 55.24% | 121.35% | -4.96% | 6.98% | 16.99% | 49.51% | 157.64% |
ArcelorMittal Rg 14.10.2025 / 12:12:21 |
32.69 | 48.75% | 29.54% | -1.24% | 11.23% | 12.41% | 48.46% | 52.01% |
NN Group Rg 14.10.2025 / 12:13:15 |
60.85 | 44.11% | 70.07% | 1.01% | 5.94% | 6.07% | 32.80% | 52.11% |
ING Group Rg 14.10.2025 / 12:13:20 |
21.00 | 38.64% | 55.52% | -0.30% | -2.38% | 7.49% | 30.96% | 131.61% |
CTP Br Rg 14.10.2025 / 12:13:09 |
19.220 | 29.70% | 26.14% | 1.59% | 9.52% | 4.91% | 14.13% | 102.73% |
Allfunds Grp Rg 14.10.2025 / 12:10:42 |
6.390 | 28.25% | 1.29% | -3.80% | 10.75% | -14.11% | 23.24% | -8.75% |
ASR Rg 14.10.2025 / 12:12:44 |
58.11 | 27.43% | 36.57% | 0.87% | 2.18% | 1.03% | 30.61% | 43.29% |
SBM Offshore Br 14.10.2025 / 12:08:55 |
21.33 | 26.10% | 72.09% | -1.71% | -1.57% | -4.86% | 25.43% | 63.36% |
ASML Hldg Br Rg 14.10.2025 / 12:13:21 |
836.20 | 24.22% | 23.71% | -4.79% | 13.66% | 38.79% | 25.18% | 105.03% |
Aegon Rg 14.10.2025 / 12:13:18 |
6.684 | 17.56% | 0.00% | -1.24% | 2.55% | 8.63% | 15.44% | 0.00% |
Koninkl KPN Br Rg 14.10.2025 / 12:13:14 |
4.097 | 14.89% | 29.33% | 4.12% | -1.92% | -0.51% | 9.52% | 47.44% |
Kon Ah Del Br Rg 14.10.2025 / 12:13:20 |
36.12 | 14.58% | 38.69% | 4.42% | 7.36% | 4.54% | 18.96% | 32.02% |
Netherlands 25 14.10.2025 / 12:28:25 |
89.85 | 11.12% | 22.40% | -2.09% | 5.12% | 5.95% | 9.06% | 56.84% |
Besi Br Rg 14.10.2025 / 12:12:59 |
138.55 | 6.60% | 4.84% | -5.20% | 18.93% | 10.03% | 37.38% | 231.36% |
Adyen 14.10.2025 / 12:13:15 |
1'457.00 | 3.27% | 26.89% | -1.45% | 10.20% | -5.73% | 6.40% | 16.69% |
Akzo Nobel Br Rg 14.10.2025 / 12:13:18 |
59.36 | 2.94% | -19.95% | -0.92% | -2.72% | 3.20% | -6.21% | -0.28% |
Heineken Holding Br 14.10.2025 / 12:13:21 |
59.43 | 2.12% | -23.04% | 2.63% | 2.46% | -10.64% | -10.44% | -17.55% |
Heineken Br Rg 14.10.2025 / 12:13:15 |
67.52 | -2.39% | -27.26% | 3.27% | 2.94% | -13.24% | -13.26% | -25.95% |
Roy.Philips Br Rg 14.10.2025 / 12:13:23 |
23.39 | -2.66% | 13.34% | -2.46% | -1.29% | 10.41% | -21.82% | 79.04% |
Asm Int Rg 14.10.2025 / 12:13:14 |
527.20 | -3.19% | 15.44% | -4.85% | 15.74% | 4.52% | 3.74% | 129.97% |
Univ Mu Gr Rg 14.10.2025 / 12:13:15 |
23.40 | -5.85% | -10.15% | -2.50% | -4.72% | -15.48% | -3.07% | 27.25% |
Randstad Br 14.10.2025 / 12:12:06 |
37.43 | -6.72% | -33.20% | 1.03% | 4.96% | -10.06% | -15.74% | -16.81% |
Kon.Vopak NV Br Rg 14.10.2025 / 12:11:14 |
39.00 | -8.34% | 28.73% | 0.21% | -0.46% | -3.61% | -8.92% | 100.77% |
Arcadis Br Rg 14.10.2025 / 12:11:28 |
47.34 | -18.08% | -1.45% | -0.27% | 9.94% | 11.94% | -27.78% | 41.89% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Adyen 14.10.2025 / 12:13:15 |
1'457.00 | -1.57% |
1'469.80 11:15 |
1'446.30 09:03 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
10'744 |
Aegon Rg 14.10.2025 / 12:13:18 |
6.684 | -0.77% |
6.713 09:30 |
6.678 12:10 |
6.986 21.08.25 |
4.799 07.04.25 |
393'820 |
Akzo Nobel Br Rg 14.10.2025 / 12:13:18 |
59.36 | -0.88% |
59.74 09:09 |
59.29 11:55 |
63.50 07.03.25 |
48.63 11.04.25 |
54'274 |
Allfunds Grp Rg 14.10.2025 / 12:10:42 |
6.390 | -1.58% |
6.460 09:00 |
6.355 10:05 |
7.715 18.07.25 |
4.244 07.04.25 |
108'320 |
Arcadis Br Rg 14.10.2025 / 12:11:28 |
47.34 | -1.64% |
48.02 09:19 |
47.30 12:09 |
59.40 06.01.25 |
38.44 03.09.25 |
63'043 |
ArcelorMittal Rg 14.10.2025 / 12:12:21 |
32.69 | -1.71% |
32.94 09:00 |
32.40 09:07 |
35.52 09.10.25 |
20.53 07.04.25 |
541'141 |
Asm Int Rg 14.10.2025 / 12:13:14 |
527.20 | -2.82% |
534.40 09:01 |
523.00 10:06 |
637.40 16.01.25 |
335 07.04.25 |
43'191 |
ASML Hldg Br Rg 14.10.2025 / 12:13:21 |
836.20 | -0.84% |
840.00 11:02 |
825.70 09:38 |
905.05 06.10.25 |
508.5 07.04.25 |
132'317 |
ASR Rg 14.10.2025 / 12:12:44 |
58.11 | -0.26% |
58.38 09:16 |
58.06 09:03 |
66.26 08.08.25 |
44.86 08.01.25 |
32'038 |
Besi Br Rg 14.10.2025 / 12:12:59 |
138.55 | -3.08% |
140.65 09:00 |
136.20 09:57 |
152.70 07.01.25 |
79.86 09.04.25 |
63'324 |
CTP Br Rg 14.10.2025 / 12:13:09 |
19.220 | -0.41% |
19.380 09:16 |
19.200 10:59 |
19.440 07.08.25 |
14.14 09.04.25 |
24'259 |
CVC Cptl Rg 14.10.2025 / 12:13:15 |
15.050 | -1.67% |
15.390 09:00 |
14.970 10:07 |
23.55 06.02.25 |
13.095 07.04.25 |
134'009 |
DSM Firmenich N 14.10.2025 / 12:13:15 |
73.04 | -0.68% |
73.80 09:05 |
72.72 10:14 |
108.35 14.02.25 |
70.94 26.09.25 |
127'302 |
Heineken Br Rg 14.10.2025 / 12:13:15 |
67.52 | 0.96% |
68.10 09:06 |
67.03 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
223'822 |
Heineken Holding Br 14.10.2025 / 12:13:21 |
59.43 | 0.81% |
59.75 09:06 |
59.20 09:01 |
71.35 19.05.25 |
54.775 13.01.25 |
32'381 |
IMCD Rg 14.10.2025 / 12:13:15 |
88.64 | -0.87% |
89.48 11:15 |
88.15 09:02 |
155.40 13.02.25 |
86.6 26.09.25 |
61'202 |
ING Group Rg 14.10.2025 / 12:13:20 |
21.00 | -0.17% |
21.02 12:07 |
20.78 09:07 |
22.39 01.10.25 |
14.296 07.04.25 |
624'259 |
InPost Br Rg 14.10.2025 / 12:13:23 |
10.195 | -0.92% |
10.305 09:26 |
10.180 10:02 |
17.755 19.02.25 |
10.18 14.10.25 |
301'531 |
JDE Peet's Br Rg 14.10.2025 / 12:10:04 |
31.18 | -0.42% |
31.28 09:00 |
31.14 10:05 |
32.26 05.09.25 |
16.03 06.02.25 |
715'512 |
Kon Ah Del Br Rg 14.10.2025 / 12:13:20 |
36.12 | 0.10% |
36.26 09:13 |
35.98 09:50 |
38.76 07.05.25 |
31.42 06.01.25 |
285'558 |
Kon.Vopak NV Br Rg 14.10.2025 / 12:11:14 |
39.00 | -0.31% |
39.20 09:02 |
38.93 11:59 |
45.49 19.02.25 |
35.08 25.04.25 |
6'535 |
Koninkl KPN Br Rg 14.10.2025 / 12:13:14 |
4.097 | 1.60% |
4.108 11:40 |
4.034 09:00 |
4.267 12.09.25 |
3.446 18.02.25 |
1'435'560 |
Netherlands 25 14.10.2025 / 12:28:25 |
89.85 | -0.90% |
90.67 09:00 |
89.44 09:38 |
92.86 06.10.25 |
69.749 07.04.25 |
|
NN Group Rg 14.10.2025 / 12:13:15 |
60.85 | 0.08% |
60.98 09:37 |
60.68 10:17 |
63.58 08.08.25 |
40.47 15.01.25 |
80'983 |
Prosus Rg-N 14.10.2025 / 12:13:17 |
58.43 | -2.18% |
59.14 09:00 |
57.96 09:38 |
62.63 09.10.25 |
33.075 13.01.25 |
799'231 |