65,180€
-0,09%
Echtzeit-Aktienkurs ASR NEDERLAND N.V.EO-,16
Bid:
Ask:
Aktienkurse zur ASR NEDERLAND N.V.EO-,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 62,39 | 63,04 | 62,39 | 62,55 | 0,45% | 2.449,00 |
| 02.02.2026 | 60,77 | 62,32 | 60,77 | 62,27 | 1,83% | 717,00 |
| 30.01.2026 | 61,44 | 61,49 | 60,84 | 61,15 | -0,55% | 1.351,00 |
| 29.01.2026 | 61,21 | 61,57 | 60,92 | 61,49 | 0,75% | 839,00 |
| 28.01.2026 | 60,92 | 61,17 | 60,44 | 61,03 | 0,76% | 123,00 |
| 27.01.2026 | 60,28 | 61,05 | 60,15 | 60,57 | 0,68% | 2.336,00 |
| 26.01.2026 | 60,04 | 60,55 | 60,01 | 60,16 | 0,12% | 1.464,00 |
| 23.01.2026 | 60,40 | 60,84 | 59,77 | 60,09 | -0,61% | 2.689,00 |
| 22.01.2026 | 60,78 | 61,18 | 60,43 | 60,46 | -0,30% | 1.362,00 |
| 21.01.2026 | 61,51 | 61,63 | 60,02 | 60,64 | 0,33% | 325,00 |
| 20.01.2026 | 61,38 | 61,51 | 60,31 | 60,44 | -1,77% | 1.177,00 |
| 19.01.2026 | 60,88 | 61,94 | 60,80 | 61,53 | 0,02% | 306,00 |
| 16.01.2026 | 61,29 | 61,57 | 61,08 | 61,52 | 0,44% | 420,00 |
| 15.01.2026 | 61,25 | 61,66 | 60,96 | 61,25 | 0,26% | 108,00 |
| 14.01.2026 | 60,57 | 61,21 | 60,14 | 61,09 | 0,89% | 23,00 |
| 13.01.2026 | 61,38 | 61,40 | 60,27 | 60,55 | -1,37% | 391,00 |
| 12.01.2026 | 60,56 | 61,40 | 60,14 | 61,39 | 1,29% | 3.663,00 |
| 09.01.2026 | 61,43 | 61,64 | 60,55 | 60,61 | -1,35% | 2.395,00 |
| 08.01.2026 | 59,37 | 61,46 | 59,37 | 61,44 | 3,30% | 1.394,00 |
| 07.01.2026 | 61,83 | 61,90 | 59,29 | 59,48 | -3,79% | 2.222,00 |
| 06.01.2026 | 61,79 | 62,68 | 61,57 | 61,82 | 0,02% | 457,00 |
| 05.01.2026 | 61,42 | 61,88 | 60,51 | 61,81 | 0,83% | 180,00 |
| 02.01.2026 | 60,77 | 61,58 | 60,72 | 61,30 | 0,96% | 460,00 |
| 30.12.2025 | 60,44 | 60,77 | 60,42 | 60,72 | 0,43% | 131,00 |
| 29.12.2025 | 60,68 | 60,73 | 60,35 | 60,46 | -0,56% | 687,00 |
| 23.12.2025 | 60,66 | 60,87 | 60,46 | 60,80 | 0,23% | 380,00 |
| 22.12.2025 | 60,22 | 60,67 | 59,82 | 60,66 | 0,73% | 1.340,00 |
| 19.12.2025 | 59,88 | 60,37 | 59,83 | 60,22 | 0,64% | 347,00 |
| 18.12.2025 | 59,55 | 59,94 | 59,44 | 59,84 | 0,54% | 744,00 |
| 17.12.2025 | 59,57 | 59,84 | 59,46 | 59,52 | -0,03% | 771,00 |
| 16.12.2025 | 59,51 | 59,89 | 59,37 | 59,54 | -0,13% | 475,00 |
| 15.12.2025 | 58,71 | 59,81 | 58,63 | 59,62 | 1,78% | 1.628,00 |
| 12.12.2025 | 58,80 | 59,22 | 58,52 | 58,58 | -0,36% | 48,00 |
| 11.12.2025 | 58,42 | 59,08 | 58,30 | 58,79 | 0,38% | 1.106,00 |
| 10.12.2025 | 59,00 | 59,03 | 58,07 | 58,57 | -0,66% | 3.339,00 |
| 09.12.2025 | 58,17 | 59,26 | 58,15 | 58,96 | 1,43% | 57,00 |
| 08.12.2025 | 57,93 | 58,21 | 57,74 | 58,13 | 0,24% | 1.682,00 |
| 05.12.2025 | 57,94 | 58,13 | 57,40 | 57,99 | 0,22% | 118,00 |