43,850€
-0,79%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 43,71 | 44,78 | 43,69 | 44,41 | -0,11% | 900,00 |
| 19.12.2024 | 43,90 | 44,58 | 43,90 | 44,46 | -0,50% | - |
| 18.12.2024 | 44,32 | 44,73 | 44,12 | 44,68 | 0,60% | - |
| 17.12.2024 | 44,66 | 44,77 | 44,00 | 44,42 | -0,84% | - |
| 16.12.2024 | 45,54 | 45,68 | 44,70 | 44,79 | -1,95% | - |
| 13.12.2024 | 45,18 | 45,96 | 45,18 | 45,68 | 1,21% | - |
| 12.12.2024 | 44,84 | 45,65 | 44,84 | 45,14 | -0,89% | - |
| 11.12.2024 | 44,88 | 45,85 | 44,88 | 45,54 | -0,21% | - |
| 10.12.2024 | 45,91 | 45,94 | 45,25 | 45,64 | -0,64% | - |
| 09.12.2024 | 46,24 | 46,58 | 45,59 | 45,93 | -0,66% | 100,00 |
| 06.12.2024 | 46,62 | 47,18 | 46,19 | 46,24 | -0,94% | - |
| 05.12.2024 | 45,99 | 47,10 | 45,82 | 46,68 | 1,29% | - |
| 04.12.2024 | 44,98 | 46,49 | 44,91 | 46,08 | 2,42% | - |
| 03.12.2024 | 45,18 | 45,44 | 44,82 | 44,99 | -0,33% | - |
| 02.12.2024 | 45,26 | 45,48 | 44,76 | 45,14 | -0,19% | - |
| 29.11.2024 | 44,67 | 45,69 | 44,33 | 45,23 | 1,31% | - |
| 28.11.2024 | 44,39 | 45,05 | 44,39 | 44,64 | 0,57% | - |
| 27.11.2024 | 43,94 | 44,89 | 43,77 | 44,39 | -0,48% | - |
| 26.11.2024 | 45,91 | 45,91 | 44,30 | 44,60 | -2,23% | - |
| 25.11.2024 | 45,24 | 46,12 | 45,08 | 45,62 | 0,91% | - |
| 22.11.2024 | 44,15 | 45,36 | 44,15 | 45,21 | 0,50% | - |
| 21.11.2024 | 44,49 | 44,99 | 44,24 | 44,98 | 1,31% | - |
| 20.11.2024 | 45,03 | 45,38 | 44,36 | 44,40 | -1,46% | - |
| 19.11.2024 | 44,93 | 46,09 | 44,35 | 45,06 | -0,93% | - |
| 18.11.2024 | 44,95 | 46,33 | 44,95 | 45,49 | 1,24% | - |
| 15.11.2024 | 44,33 | 45,21 | 44,26 | 44,93 | 1,78% | - |
| 14.11.2024 | 42,90 | 44,44 | 42,90 | 44,15 | 0,97% | - |
| 13.11.2024 | 43,14 | 43,89 | 43,14 | 43,72 | -0,24% | - |
| 12.11.2024 | 44,75 | 45,45 | 43,62 | 43,83 | -3,26% | - |
| 11.11.2024 | 44,12 | 45,80 | 44,12 | 45,30 | 0,71% | - |
| 08.11.2024 | 44,53 | 45,44 | 44,51 | 44,98 | -0,29% | - |
| 07.11.2024 | 45,01 | 46,49 | 44,94 | 45,11 | -0,12% | - |
| 06.11.2024 | 44,43 | 46,43 | 44,43 | 45,17 | 0,08% | - |
| 05.11.2024 | 45,27 | 45,53 | 44,93 | 45,13 | 0,10% | 400,00 |
| 04.11.2024 | 44,81 | 45,73 | 44,81 | 45,09 | -1,15% | - |
| 01.11.2024 | 42,92 | 45,85 | 42,92 | 45,61 | 4,66% | - |
| 31.10.2024 | 43,13 | 43,93 | 43,13 | 43,58 | -0,69% | - |
| 30.10.2024 | 43,58 | 44,35 | 43,58 | 43,89 | -1,06% | - |
| 29.10.2024 | 44,86 | 45,11 | 44,25 | 44,36 | -0,95% | - |
| 28.10.2024 | 43,40 | 44,89 | 43,40 | 44,78 | 1,90% | - |
| 25.10.2024 | 43,80 | 44,52 | 43,80 | 43,95 | -0,90% | - |
| 24.10.2024 | 44,38 | 44,89 | 44,24 | 44,35 | -0,30% | 125,00 |
| 23.10.2024 | 44,47 | 45,12 | 44,16 | 44,48 | -0,28% | - |
| 22.10.2024 | 44,34 | 45,17 | 44,05 | 44,61 | -1,23% | - |
| 21.10.2024 | 45,12 | 45,42 | 44,82 | 45,16 | 0,32% | - |
| 18.10.2024 | 44,31 | 45,32 | 44,31 | 45,02 | 0,01% | - |
| 17.10.2024 | 43,61 | 45,08 | 43,61 | 45,01 | 1,60% | - |
| 16.10.2024 | 43,80 | 44,50 | 43,60 | 44,30 | 0,45% | - |
| 15.10.2024 | 44,44 | 44,78 | 43,96 | 44,10 | -0,85% | - |
| 14.10.2024 | 44,09 | 44,55 | 43,97 | 44,48 | 1,03% | - |
| 11.10.2024 | 43,84 | 44,20 | 43,66 | 44,03 | -0,07% | - |
| 10.10.2024 | 43,69 | 44,07 | 43,55 | 44,06 | 0,64% | - |
| 09.10.2024 | 43,47 | 43,80 | 43,13 | 43,78 | 0,77% | - |
| 08.10.2024 | 43,31 | 43,59 | 42,79 | 43,44 | 0,15% | - |
| 07.10.2024 | 43,70 | 44,07 | 43,29 | 43,38 | -0,72% | 57,00 |
| 04.10.2024 | 43,26 | 43,91 | 43,11 | 43,69 | 1,35% | - |
| 03.10.2024 | 43,64 | 43,98 | 43,04 | 43,11 | -1,41% | - |
| 02.10.2024 | 43,35 | 44,27 | 43,35 | 43,73 | -0,69% | 75,00 |
| 01.10.2024 | 43,90 | 44,48 | 43,68 | 44,03 | -0,19% | - |
| 30.09.2024 | 44,44 | 44,56 | 43,77 | 44,12 | -0,41% | 195,00 |
| 27.09.2024 | 44,23 | 44,54 | 44,03 | 44,30 | 0,27% | - |
| 26.09.2024 | 44,01 | 44,38 | 43,79 | 44,18 | 1,08% | - |
| 25.09.2024 | 43,76 | 44,02 | 43,46 | 43,71 | -0,43% | - |
| 24.09.2024 | 43,35 | 44,10 | 43,35 | 43,90 | 1,88% | - |
| 23.09.2024 | 43,42 | 43,44 | 42,97 | 43,09 | -0,84% | - |
| 20.09.2024 | 43,78 | 43,97 | 43,23 | 43,45 | -0,70% | - |
| 19.09.2024 | 42,73 | 43,89 | 42,73 | 43,76 | 2,06% | - |
| 18.09.2024 | 42,52 | 43,22 | 42,47 | 42,87 | -0,39% | - |
| 17.09.2024 | 42,75 | 43,76 | 42,75 | 43,04 | -0,22% | - |
| 16.09.2024 | 42,66 | 43,48 | 42,66 | 43,14 | -0,53% | - |
| 13.09.2024 | 42,10 | 43,63 | 42,10 | 43,37 | 1,36% | - |
| 12.09.2024 | 42,02 | 43,36 | 42,02 | 42,79 | 0,32% | - |
| 11.09.2024 | 42,72 | 43,63 | 42,25 | 42,65 | -2,01% | 250,00 |
| 10.09.2024 | 43,70 | 44,51 | 43,13 | 43,53 | -1,52% | - |
| 09.09.2024 | 43,97 | 44,52 | 43,97 | 44,20 | 0,41% | - |
| 06.09.2024 | 44,35 | 44,66 | 43,70 | 44,02 | -0,65% | - |
| 05.09.2024 | 42,74 | 44,65 | 42,74 | 44,31 | 2,10% | - |
| 04.09.2024 | 44,09 | 44,10 | 43,14 | 43,40 | -1,68% | 500,00 |
| 03.09.2024 | 44,12 | 44,56 | 44,03 | 44,14 | 0,18% | - |
| 02.09.2024 | 44,19 | 44,37 | 43,94 | 44,06 | -0,68% | - |
| 30.08.2024 | 44,10 | 44,39 | 43,96 | 44,36 | 2,41% | - |
| 29.08.2024 | 43,98 | 44,43 | 43,31 | 43,31 | -1,47% | - |
| 28.08.2024 | 44,93 | 44,96 | 43,82 | 43,96 | -2,13% | - |
| 27.08.2024 | 45,97 | 46,13 | 44,79 | 44,91 | -2,02% | - |
| 26.08.2024 | 45,37 | 46,04 | 45,24 | 45,84 | 1,19% | - |
| 23.08.2024 | 45,65 | 45,87 | 45,14 | 45,30 | 0,11% | - |
| 22.08.2024 | 46,31 | 46,62 | 45,22 | 45,25 | -1,15% | - |
| 21.08.2024 | 46,17 | 46,64 | 45,07 | 45,77 | -0,89% | - |
| 20.08.2024 | 46,07 | 46,34 | 46,00 | 46,18 | 0,59% | - |
| 19.08.2024 | 45,85 | 46,15 | 45,52 | 45,91 | 0,40% | - |
| 16.08.2024 | 45,59 | 45,99 | 45,57 | 45,73 | 0,07% | - |
| 15.08.2024 | 44,59 | 45,72 | 44,55 | 45,70 | 2,86% | - |
| 14.08.2024 | 44,03 | 44,70 | 43,84 | 44,43 | 0,77% | - |
| 13.08.2024 | 43,93 | 44,15 | 43,61 | 44,09 | 0,34% | - |
| 12.08.2024 | 43,75 | 44,20 | 43,63 | 43,94 | 0,35% | 806,00 |
| 09.08.2024 | 43,61 | 43,98 | 43,31 | 43,78 | 0,36% | - |
| 08.08.2024 | 43,73 | 43,83 | 43,17 | 43,63 | -0,29% | - |
| 07.08.2024 | 43,00 | 44,08 | 42,90 | 43,75 | 2,36% | 520,00 |
| 06.08.2024 | 42,68 | 43,30 | 42,33 | 42,74 | 0,27% | 125,00 |
| 05.08.2024 | 42,36 | 43,37 | 41,83 | 42,63 | -2,83% | 800,00 |