71,490€
0,22%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 71,63 | 71,90 | 71,38 | 71,49 | 0,22% | 26,00 |
| 08.10.2026 | 71,83 | 72,10 | 71,10 | 71,33 | -0,78% | 1.489,00 |
| 07.10.2026 | 72,31 | 72,61 | 71,63 | 71,89 | -0,76% | 1.026,00 |
| 06.10.2026 | 72,23 | 73,14 | 72,19 | 72,44 | 0,39% | 325,00 |
| 05.10.2026 | 71,55 | 72,39 | 71,39 | 72,16 | 0,95% | 940,00 |
| 02.10.2026 | 71,19 | 71,56 | 70,64 | 71,48 | 0,61% | 1.316,00 |
| 01.10.2026 | 72,17 | 72,17 | 70,58 | 71,05 | -1,55% | 1.230,00 |
| 30.09.2026 | 73,16 | 73,65 | 71,86 | 72,17 | -1,18% | 3.019,00 |
| 29.09.2026 | 73,25 | 73,63 | 72,95 | 73,03 | -0,42% | 892,00 |
| 28.09.2026 | 73,87 | 74,00 | 73,24 | 73,34 | -0,39% | 385,00 |
| 25.09.2026 | 73,01 | 74,24 | 72,89 | 73,63 | 1,14% | 1.425,00 |
| 24.09.2026 | 72,18 | 72,93 | 71,95 | 72,80 | 0,61% | 1.902,00 |
| 23.09.2026 | 73,42 | 73,47 | 72,36 | 72,36 | -1,00% | 1.905,00 |
| 22.09.2026 | 74,06 | 74,54 | 73,08 | 73,09 | -1,77% | 900,00 |
| 21.09.2026 | 74,26 | 74,85 | 74,05 | 74,41 | 0,43% | 70,00 |
| 18.09.2026 | 74,96 | 74,97 | 73,48 | 74,09 | -1,17% | 1.047,00 |
| 17.09.2026 | 74,59 | 74,97 | 74,30 | 74,97 | 0,67% | 324,00 |
| 16.09.2026 | 73,58 | 74,47 | 73,25 | 74,47 | 1,31% | - |
| 15.09.2026 | 72,96 | 73,51 | 72,46 | 73,51 | 0,38% | 667,00 |
| 14.09.2026 | 73,46 | 74,05 | 73,05 | 73,23 | -0,37% | 1.082,00 |
| 11.09.2026 | 72,94 | 73,85 | 72,94 | 73,50 | 1,14% | 1.566,00 |
| 10.09.2026 | 72,78 | 73,21 | 72,64 | 72,67 | 0,10% | 622,00 |
| 09.09.2026 | 73,79 | 73,79 | 72,27 | 72,60 | -1,40% | 153,00 |
| 08.09.2026 | 73,62 | 74,02 | 73,22 | 73,63 | -0,45% | 2.616,00 |
| 07.09.2026 | 74,43 | 74,45 | 73,76 | 73,96 | -0,76% | 548,00 |
| 04.09.2026 | 74,47 | 74,78 | 73,96 | 74,53 | 0,42% | - |
| 03.09.2026 | 73,17 | 74,29 | 73,07 | 74,22 | 1,38% | 1.185,00 |
| 02.09.2026 | 72,74 | 73,21 | 72,27 | 73,21 | 0,63% | 610,00 |
| 01.09.2026 | 72,52 | 72,98 | 71,88 | 72,75 | 0,32% | 14.256,00 |
| 31.08.2026 | 72,30 | 73,18 | 72,16 | 72,52 | 0,28% | 1.904,00 |
| 28.08.2026 | 70,79 | 72,42 | 70,79 | 72,32 | 2,19% | 1.434,00 |
| 27.08.2026 | 69,76 | 70,77 | 69,28 | 70,77 | 1,45% | 798,00 |
| 26.08.2026 | 69,41 | 70,29 | 69,41 | 69,76 | -1,46% | 505,00 |
| 25.08.2026 | 70,59 | 71,07 | 70,52 | 70,79 | 0,44% | 1.625,00 |
| 24.08.2026 | 69,46 | 70,49 | 69,34 | 70,48 | 1,45% | 1.085,00 |
| 21.08.2026 | 69,70 | 69,73 | 68,66 | 69,47 | 0,07% | 1.802,00 |
| 20.08.2026 | 69,29 | 69,85 | 68,70 | 69,42 | 0,19% | 2.886,00 |
| 19.08.2026 | 73,51 | 73,51 | 69,28 | 69,29 | 6,53% | 904,00 |
| 05.05.2026 | 64,03 | 65,05 | 63,90 | 65,04 | 1,66% | 1.039,00 |
| 04.05.2026 | 64,74 | 64,83 | 63,69 | 63,98 | -0,98% | 2.474,00 |
| 30.04.2026 | 63,59 | 64,70 | 63,27 | 64,61 | 1,24% | 383,00 |
| 29.04.2026 | 64,45 | 64,59 | 63,55 | 63,82 | -0,73% | 425,00 |
| 28.04.2026 | 64,01 | 64,63 | 63,95 | 64,29 | 0,37% | 3.035,00 |
| 27.04.2026 | 63,47 | 64,14 | 63,21 | 64,05 | 0,77% | 4.895,00 |
| 24.04.2026 | 63,24 | 63,82 | 62,98 | 63,56 | 0,55% | 429,00 |
| 23.04.2026 | 63,33 | 63,54 | 62,67 | 63,21 | -0,63% | 5.700,00 |
| 22.04.2026 | 64,11 | 64,36 | 63,42 | 63,61 | -0,08% | 67,00 |
| 21.04.2026 | 63,79 | 64,53 | 63,58 | 63,66 | -0,17% | 6.026,00 |
| 20.04.2026 | 63,37 | 64,29 | 63,00 | 63,77 | -0,84% | 2.287,00 |
| 17.04.2026 | 63,80 | 64,47 | 63,56 | 64,31 | 0,93% | 500,00 |
| 16.04.2026 | 63,86 | 64,13 | 63,42 | 63,72 | 0,08% | 379,00 |
| 15.04.2026 | 63,04 | 64,36 | 62,84 | 63,67 | 1,43% | 949,00 |
| 14.04.2026 | 62,47 | 62,82 | 62,13 | 62,77 | 0,87% | 13.483,00 |
| 13.04.2026 | 61,02 | 62,23 | 60,99 | 62,23 | 1,22% | 331,00 |
| 10.04.2026 | 62,04 | 62,19 | 61,33 | 61,48 | -0,98% | 242,00 |
| 09.04.2026 | 61,29 | 62,29 | 61,20 | 62,09 | 0,73% | 4.679,00 |
| 08.04.2026 | 63,29 | 63,47 | 61,25 | 61,64 | 0,67% | 4.510,00 |
| 07.04.2026 | 60,92 | 61,67 | 60,57 | 61,23 | 0,26% | 1.298,00 |
| 02.04.2026 | 59,05 | 61,07 | 59,05 | 61,07 | 1,08% | 4.172,00 |
| 01.04.2026 | 60,03 | 61,44 | 59,62 | 60,42 | 0,97% | 2.501,00 |
| 31.03.2026 | 58,97 | 59,97 | 58,75 | 59,84 | 2,12% | 1.585,00 |
| 30.03.2026 | 57,78 | 58,96 | 57,52 | 58,60 | 1,31% | 871,00 |
| 27.03.2026 | 58,58 | 58,63 | 57,65 | 57,84 | -0,86% | 801,00 |
| 26.03.2026 | 58,64 | 58,96 | 58,03 | 58,34 | -0,87% | 13.914,00 |
| 25.03.2026 | 58,84 | 59,37 | 58,48 | 58,85 | 0,15% | 1.419,00 |
| 24.03.2026 | 57,96 | 59,25 | 57,66 | 58,76 | 0,94% | 3.312,00 |
| 23.03.2026 | 56,85 | 58,86 | 55,94 | 58,21 | 1,66% | 6.135,00 |
| 20.03.2026 | 58,10 | 58,63 | 57,04 | 57,26 | -1,31% | 2.440,00 |
| 19.03.2026 | 58,65 | 59,17 | 57,63 | 58,02 | -1,26% | 1.237,00 |
| 18.03.2026 | 59,26 | 59,95 | 58,68 | 58,76 | -0,25% | 2.540,00 |
| 17.03.2026 | 57,92 | 59,47 | 57,88 | 58,91 | 1,24% | 3.334,00 |
| 16.03.2026 | 58,59 | 58,69 | 57,58 | 58,19 | 0,03% | 1.195,00 |
| 13.03.2026 | 58,07 | 58,77 | 57,75 | 58,17 | 0,14% | 7.309,00 |
| 12.03.2026 | 58,39 | 58,57 | 57,78 | 58,09 | -1,12% | 1.839,00 |
| 11.03.2026 | 58,53 | 58,88 | 58,00 | 58,75 | 0,65% | 203,00 |
| 10.03.2026 | 57,85 | 59,33 | 57,81 | 58,37 | 0,59% | 2.622,00 |
| 09.03.2026 | 56,62 | 58,13 | 56,12 | 58,03 | 0,68% | 968,00 |
| 06.03.2026 | 58,49 | 58,63 | 56,68 | 57,64 | -1,15% | 1.864,00 |
| 05.03.2026 | 58,69 | 59,04 | 58,00 | 58,31 | -1,14% | 511,00 |
| 04.03.2026 | 59,03 | 59,43 | 58,67 | 58,98 | -0,66% | 1.327,00 |
| 03.03.2026 | 60,68 | 60,71 | 58,24 | 59,37 | -2,74% | 5.713,00 |
| 02.03.2026 | 60,14 | 61,29 | 59,60 | 61,04 | -0,31% | 2.448,00 |
| 27.02.2026 | 62,35 | 62,47 | 61,01 | 61,23 | -1,83% | 2.049,00 |
| 26.02.2026 | 61,72 | 62,60 | 60,99 | 62,37 | 0,99% | 3.665,00 |
| 25.02.2026 | 61,80 | 62,31 | 61,32 | 61,76 | -0,10% | 444,00 |
| 24.02.2026 | 62,45 | 62,49 | 61,30 | 61,82 | -0,95% | 1.163,00 |
| 23.02.2026 | 62,43 | 63,65 | 62,23 | 62,41 | -0,34% | 381,00 |
| 20.02.2026 | 61,79 | 62,83 | 61,39 | 62,62 | 1,46% | 322,00 |
| 19.02.2026 | 61,54 | 62,46 | 61,36 | 61,72 | 1,16% | 2.684,00 |
| 18.02.2026 | 61,92 | 62,17 | 60,79 | 61,01 | -1,07% | 431,00 |
| 17.02.2026 | 60,98 | 61,79 | 60,92 | 61,67 | 0,83% | 667,00 |
| 16.02.2026 | 60,37 | 61,23 | 60,29 | 61,16 | 1,70% | 357,00 |
| 13.02.2026 | 60,96 | 61,79 | 59,74 | 60,14 | -1,30% | 1.929,00 |
| 12.02.2026 | 61,40 | 62,06 | 60,53 | 60,93 | -0,59% | 6.790,00 |
| 11.02.2026 | 61,53 | 61,82 | 60,86 | 61,29 | -0,24% | 590,00 |
| 10.02.2026 | 62,71 | 62,75 | 61,34 | 61,44 | -2,06% | 3.197,00 |
| 09.02.2026 | 62,83 | 62,95 | 62,09 | 62,73 | -0,08% | 6.043,00 |
| 06.02.2026 | 61,56 | 62,83 | 61,49 | 62,78 | 2,06% | 59,00 |
| 05.02.2026 | 62,69 | 62,92 | 61,45 | 61,51 | -1,71% | 727,00 |
| 04.02.2026 | 62,58 | 63,01 | 61,91 | 62,58 | 0,05% | 3.384,00 |