×
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
- 20.05.2025 - 10:50:17
- 86.79
- 0.28%
- 0.25
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 20.05.2025 / 10:33:36 |
1'650.60 | -0.42% | -7.00 | 1'650.60 | 1'651.00 | 3'212 | |
|
Aegon Rg 20.05.2025 / 10:35:13 |
6.276 | 1.39% | 0.09 | 6.274 | 6.278 | 411'501 | |
|
Akzo Nobel Br Rg 20.05.2025 / 10:34:46 |
59.96 | 0.50% | 0.30 | 59.94 | 59.98 | 56'986 | |
|
ArcelorMittal Rg 20.05.2025 / 10:35:10 |
27.42 | -0.35% | -0.10 | 27.41 | 27.43 | 102'909 | |
|
Asm Int Rg 20.05.2025 / 10:34:46 |
477.80 | 0.02% | 0.10 | 477.60 | 477.90 | 6'963 | |
|
ASML Hldg Br Rg 20.05.2025 / 10:35:01 |
664.60 | 0.59% | 3.90 | 664.50 | 664.60 | 30'343 | |
|
ASR Rg 20.05.2025 / 10:35:01 |
57.52 | 0.03% | 0.02 | 57.50 | 57.54 | 50'781 | |
|
Besi Br Rg 20.05.2025 / 10:35:02 |
109.48 | -0.88% | -0.98 | 109.45 | 109.50 | 29'323 | |
|
CVC Cptl Rg 20.05.2025 / 10:34:01 |
16.730 | 0.72% | 0.12 | 16.720 | 16.740 | 22'458 | |
|
DSM Firmenich N 20.05.2025 / 10:35:00 |
97.76 | 0.12% | 0.12 | 97.76 | 97.80 | 145'166 | |
|
Heineken Br Rg 20.05.2025 / 10:34:17 |
78.50 | -0.27% | -0.21 | 78.46 | 78.48 | 100'100 | |
|
Heineken Holding Br 20.05.2025 / 10:34:59 |
69.00 | -2.34% | -1.65 | 68.95 | 69.00 | 152'790 | |
|
IMCD Rg 20.05.2025 / 10:35:15 |
124.15 | -1.68% | -2.13 | 124.05 | 124.15 | 14'607 | |
|
ING Group Rg 20.05.2025 / 10:35:01 |
19.140 | 0.56% | 0.11 | 19.140 | 19.142 | 546'255 | |
|
InPost Br Rg 20.05.2025 / 10:35:05 |
14.910 | -1.52% | -0.23 | 14.870 | 14.920 | 50'194 | |
|
JDE Peet's Br Rg 20.05.2025 / 10:34:55 |
22.76 | 0.71% | 0.16 | 22.72 | 22.76 | 16'519 | |
|
Kon Ah Del Br Rg 20.05.2025 / 10:34:20 |
37.55 | 0.66% | 0.25 | 37.54 | 37.55 | 134'957 | |
|
Kon.Vopak NV Br Rg 20.05.2025 / 10:34:55 |
38.36 | -0.47% | -0.18 | 38.34 | 38.38 | 8'648 | |
|
Koninkl KPN Br Rg 20.05.2025 / 10:35:02 |
4.148 | 0.66% | 0.03 | 4.148 | 4.149 | 834'479 | |
|
Netherlands 25 20.05.2025 / 10:50:17 |
86.79 | 0.28% | 0.25 | 0 | |||
|
NN Group Rg 20.05.2025 / 10:33:58 |
54.76 | 1.16% | 0.63 | 54.74 | 54.78 | 125'066 | |
|
Prosus Rg-N 20.05.2025 / 10:34:48 |
45.75 | -0.32% | -0.15 | 45.74 | 45.75 | 230'340 | |
|
Randstad Br 20.05.2025 / 10:34:42 |
38.07 | 0.48% | 0.18 | 38.05 | 38.07 | 23'986 | |
|
Roy.Philips Br Rg 20.05.2025 / 10:33:33 |
21.32 | 0.07% | 0.02 | 21.30 | 21.31 | 212'426 | |
|
Univ Mu Gr Rg 20.05.2025 / 10:35:10 |
27.72 | 1.87% | 0.51 | 27.71 | 27.72 | 853'776 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 20.05.2025 / 10:34:55 |
22.76 | 36.43% | -7.38% | 2.52% | 9.37% | 26.87% | 0.53% | -19.05% |
|
NN Group Rg 20.05.2025 / 10:33:58 |
54.76 | 28.30% | 51.41% | 0.00% | 5.90% | 15.61% | 19.75% | 21.08% |
|
ASR Rg 20.05.2025 / 10:35:01 |
57.52 | 25.77% | 34.79% | 1.09% | 7.65% | 15.25% | 18.04% | 31.97% |
|
ING Group Rg 20.05.2025 / 10:35:01 |
19.140 | 25.45% | 40.72% | 2.86% | 14.64% | 15.01% | 15.58% | 101.21% |
|
ArcelorMittal Rg 20.05.2025 / 10:35:10 |
27.42 | 23.05% | 7.17% | -2.63% | 13.26% | 3.57% | 13.92% | 1.42% |
|
Heineken Holding Br 20.05.2025 / 10:34:59 |
69.00 | 22.39% | -7.77% | -1.85% | 1.58% | -1.57% | -12.60% | 1.44% |
|
Prosus Rg-N 20.05.2025 / 10:34:48 |
45.75 | 19.27% | 70.06% | 0.09% | 19.74% | 8.45% | 29.88% | 119.83% |
|
Kon Ah Del Br Rg 20.05.2025 / 10:34:20 |
37.55 | 18.45% | 43.38% | 4.00% | 5.17% | 8.18% | 26.93% | 48.72% |
|
Koninkl KPN Br Rg 20.05.2025 / 10:35:02 |
4.148 | 17.41% | 32.17% | 6.55% | 2.90% | 13.27% | 20.84% | 24.54% |
|
Adyen 20.05.2025 / 10:33:36 |
1'650.60 | 15.64% | 42.09% | -2.49% | 16.75% | -4.40% | 35.54% | 14.33% |
|
Heineken Br Rg 20.05.2025 / 10:34:17 |
78.50 | 14.87% | -14.39% | 0.54% | -0.81% | -2.86% | -18.55% | -11.48% |
|
Univ Mu Gr Rg 20.05.2025 / 10:35:10 |
27.72 | 10.48% | 5.42% | 1.61% | 13.21% | -0.54% | -1.84% | 35.91% |
|
Aegon Rg 20.05.2025 / 10:35:13 |
6.276 | 8.03% | 0.00% | 3.19% | 15.50% | 5.71% | 0.00% | 0.00% |
|
Netherlands 25 20.05.2025 / 10:50:17 |
86.79 | 7.33% | 16.83% | 0.05% | 12.22% | -0.41% | 0.66% | 35.91% |
|
Akzo Nobel Br Rg 20.05.2025 / 10:34:46 |
59.96 | 2.54% | -20.26% | 0.71% | 15.78% | 1.28% | -7.04% | -24.56% |
|
DSM Firmenich N 20.05.2025 / 10:35:00 |
97.76 | 0.15% | 6.13% | 2.41% | 7.12% | -5.64% | -8.29% | 0.00% |
|
Wolters Kluw Br R 20.05.2025 / 10:34:49 |
159.95 | -0.37% | 23.89% | 1.85% | 6.53% | -7.05% | 8.85% | 74.19% |
|
ASML Hldg Br Rg 20.05.2025 / 10:35:01 |
664.60 | -2.68% | -3.08% | -2.59% | 18.72% | -4.58% | -22.06% | 31.43% |
|
Randstad Br 20.05.2025 / 10:34:42 |
38.07 | -6.74% | -33.22% | -1.40% | 16.07% | 0.42% | -23.95% | -24.55% |
|
InPost Br Rg 20.05.2025 / 10:35:05 |
14.910 | -7.91% | 21.10% | -7.13% | 7.50% | -12.60% | -13.46% | 146.18% |
|
Kon.Vopak NV Br Rg 20.05.2025 / 10:34:55 |
38.36 | -9.70% | 26.82% | 1.51% | 0.05% | -2.64% | 2.29% | 52.88% |
|
IMCD Rg 20.05.2025 / 10:35:15 |
124.15 | -11.35% | -19.54% | -0.02% | 2.94% | -13.77% | -10.91% | -4.88% |
|
Roy.Philips Br Rg 20.05.2025 / 10:33:33 |
21.32 | -12.97% | 1.33% | -1.52% | 0.76% | -15.65% | -15.70% | -4.05% |
|
Asm Int Rg 20.05.2025 / 10:34:46 |
477.80 | -14.76% | 1.65% | -4.63% | 23.65% | -13.28% | -27.25% | 72.86% |
|
Besi Br Rg 20.05.2025 / 10:35:02 |
109.48 | -17.64% | -19.00% | -7.77% | 17.49% | -3.99% | -20.56% | 111.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 20.05.2025 / 10:33:36 |
1'650.60 | -0.42% |
1'659.00 09:00 |
1'644.00 09:02 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
3'212 |
|
Aegon Rg 20.05.2025 / 10:35:13 |
6.276 | 1.39% |
6.278 10:25 |
6.212 09:01 |
6.544 19.02.25 |
4.799 07.04.25 |
411'501 |
|
Akzo Nobel Br Rg 20.05.2025 / 10:34:46 |
59.96 | 0.50% |
60.03 10:32 |
59.24 09:04 |
63.50 07.03.25 |
48.63 11.04.25 |
56'986 |
|
ArcelorMittal Rg 20.05.2025 / 10:35:10 |
27.42 | -0.35% |
27.67 09:00 |
27.23 09:50 |
32.18 06.03.25 |
20.53 07.04.25 |
102'909 |
|
Asm Int Rg 20.05.2025 / 10:34:46 |
477.80 | 0.02% |
483.00 09:00 |
477.20 09:50 |
637.40 16.01.25 |
335 07.04.25 |
6'963 |
|
ASML Hldg Br Rg 20.05.2025 / 10:35:01 |
664.60 | 0.59% |
669.30 09:00 |
662.50 09:46 |
752.90 22.01.25 |
508.5 07.04.25 |
30'343 |
|
ASR Rg 20.05.2025 / 10:35:01 |
57.52 | 0.03% |
57.70 09:03 |
57.32 09:45 |
57.93 19.05.25 |
44.86 08.01.25 |
50'781 |
|
Besi Br Rg 20.05.2025 / 10:35:02 |
109.48 | -0.88% |
111.40 09:00 |
109.05 09:50 |
152.70 07.01.25 |
79.86 09.04.25 |
29'323 |
|
CVC Cptl Rg 20.05.2025 / 10:34:01 |
16.730 | 0.72% |
16.750 10:30 |
16.540 09:59 |
23.55 06.02.25 |
13.095 07.04.25 |
22'458 |
|
DSM Firmenich N 20.05.2025 / 10:35:00 |
97.76 | 0.12% |
98.02 10:23 |
96.76 09:36 |
108.35 14.02.25 |
82.58 09.04.25 |
145'166 |
|
Heineken Br Rg 20.05.2025 / 10:34:17 |
78.50 | -0.27% |
78.64 10:15 |
77.30 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
100'100 |
|
Heineken Holding Br 20.05.2025 / 10:34:59 |
69.00 | -2.34% |
69.60 09:30 |
68.25 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
152'790 |
|
IMCD Rg 20.05.2025 / 10:35:15 |
124.15 | -1.68% |
125.65 09:00 |
123.35 09:54 |
155.40 13.02.25 |
109.3 07.04.25 |
14'607 |
|
ING Group Rg 20.05.2025 / 10:35:01 |
19.140 | 0.56% |
19.194 09:05 |
19.064 09:00 |
19.194 20.05.25 |
14.296 07.04.25 |
546'255 |
|
InPost Br Rg 20.05.2025 / 10:35:05 |
14.910 | -1.52% |
15.130 09:01 |
14.860 09:55 |
17.755 19.02.25 |
11.81 07.04.25 |
50'194 |
|
JDE Peet's Br Rg 20.05.2025 / 10:34:55 |
22.76 | 0.71% |
22.76 10:13 |
22.60 09:05 |
22.76 20.05.25 |
16.03 06.02.25 |
16'519 |
|
Kon Ah Del Br Rg 20.05.2025 / 10:34:20 |
37.55 | 0.66% |
37.66 09:59 |
37.25 09:00 |
38.76 07.05.25 |
31.42 06.01.25 |
134'957 |
|
Kon.Vopak NV Br Rg 20.05.2025 / 10:34:55 |
38.36 | -0.47% |
38.58 09:00 |
38.28 09:49 |
45.49 19.02.25 |
35.08 25.04.25 |
8'648 |
|
Koninkl KPN Br Rg 20.05.2025 / 10:35:02 |
4.148 | 0.66% |
4.153 10:25 |
4.130 09:22 |
4.153 20.05.25 |
3.446 18.02.25 |
834'479 |
|
Netherlands 25 20.05.2025 / 10:50:17 |
86.79 | 0.28% |
86.85 10:22 |
86.48 09:50 |
90.12 18.02.25 |
69.749 07.04.25 |
|
|
NN Group Rg 20.05.2025 / 10:33:58 |
54.76 | 1.16% |
54.88 10:17 |
54.36 09:03 |
55.89 16.05.25 |
40.47 15.01.25 |
125'066 |
|
Prosus Rg-N 20.05.2025 / 10:34:48 |
45.75 | -0.32% |
46.30 09:00 |
45.59 09:48 |
47.52 14.05.25 |
33.075 13.01.25 |
230'340 |
|
Randstad Br 20.05.2025 / 10:34:42 |
38.07 | 0.48% |
38.14 10:23 |
37.69 09:01 |
43.80 19.03.25 |
30.78 09.04.25 |
23'986 |
|
Roy.Philips Br Rg 20.05.2025 / 10:33:33 |
21.32 | 0.07% |
21.33 10:27 |
21.10 09:01 |
27.63 13.02.25 |
18.915 07.04.25 |
212'426 |
|
Univ Mu Gr Rg 20.05.2025 / 10:35:10 |
27.72 | 1.87% |
27.73 10:32 |
27.33 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
853'776 |