×

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
89.85
-0.90%
1'457.00
-1.57%
6.684
-0.77%
59.36
-0.88%
6.390
-1.58%
47.34
-1.64%
32.69
-1.71%
527.20
-2.82%
836.20
-0.84%
58.11
-0.26%
138.55
-3.08%
19.220
-0.41%
15.050
-1.67%
73.04
-0.68%
67.52
0.96%
59.43
0.81%
88.64
-0.87%
21.00
-0.17%
10.195
-0.92%
31.18
-0.42%
36.12
0.10%
39.00
-0.31%
4.097
1.60%
60.85
0.08%
58.43
-2.18%
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

Handel

Kurs 89.86
Vortag 90.67
+/-% -0.90%
+/- -0.8139
Eröffnung 90.67
Tageshoch 90.67
Tagestief 89.44

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA22L5
Valor 35581594
Symbol BNL30P

Hoch / Tief

89.86
Intraday
89.44
09:38
90.67
09:00
89.86
YTD
69.75
07.04.25
92.86
06.10.25
89.86
1 Jahr
69.75
08.04.25
92.86
07.10.25

Performance

Intraday -0.90%
1 Monat 5.12%
3 Monate 5.95%
YTD 11.12%
1 Jahr 9.06%
3 Jahre 56.84%