57,340€
1,41%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 57,70 | 57,79 | 56,36 | 56,54 | -1,74% | - |
| 15.10.2025 | 58,61 | 58,82 | 57,35 | 57,54 | -1,13% | - |
| 14.10.2025 | 58,12 | 58,87 | 57,54 | 58,20 | 0,55% | - |
| 13.10.2025 | 58,45 | 58,63 | 57,62 | 57,88 | 0,21% | 300,00 |
| 10.10.2025 | 58,09 | 58,75 | 57,68 | 57,76 | -0,86% | - |
| 09.10.2025 | 57,59 | 58,71 | 57,34 | 58,26 | 0,95% | - |
| 08.10.2025 | 57,68 | 58,20 | 57,01 | 57,71 | 0,30% | - |
| 07.10.2025 | 57,71 | 58,08 | 56,70 | 57,54 | 0,91% | - |
| 06.10.2025 | 57,17 | 57,27 | 55,70 | 57,02 | 0,28% | 400,00 |
| 03.10.2025 | 57,34 | 58,06 | 56,80 | 56,86 | -0,63% | - |
| 02.10.2025 | 57,06 | 58,28 | 56,86 | 57,22 | -1,24% | - |
| 01.10.2025 | 57,64 | 58,33 | 56,89 | 57,94 | 0,26% | - |
| 30.09.2025 | 57,24 | 58,19 | 57,11 | 57,79 | 2,72% | - |
| 29.09.2025 | 57,13 | 57,65 | 56,26 | 56,26 | -1,56% | - |
| 26.09.2025 | 56,82 | 57,59 | 56,72 | 57,15 | 0,83% | - |
| 25.09.2025 | 57,01 | 57,16 | 56,26 | 56,68 | 0,25% | - |
| 24.09.2025 | 56,54 | 57,53 | 56,54 | 56,54 | -1,22% | - |
| 23.09.2025 | 57,35 | 57,84 | 56,80 | 57,24 | -0,35% | 280,00 |
| 22.09.2025 | 56,58 | 57,79 | 56,58 | 57,44 | -0,35% | 50,00 |
| 19.09.2025 | 57,48 | 58,03 | 57,03 | 57,64 | 0,14% | 180,00 |
| 18.09.2025 | 57,50 | 57,74 | 56,76 | 57,56 | 0,03% | - |
| 17.09.2025 | 56,98 | 57,72 | 56,27 | 57,54 | 0,88% | - |
| 16.09.2025 | 58,69 | 58,73 | 56,53 | 57,04 | -2,16% | - |
| 15.09.2025 | 58,67 | 59,27 | 58,30 | 58,30 | -0,56% | - |
| 12.09.2025 | 57,88 | 58,91 | 57,72 | 58,63 | 0,60% | - |
| 11.09.2025 | 57,83 | 58,31 | 57,39 | 58,28 | 1,29% | 100,00 |
| 10.09.2025 | 58,20 | 58,73 | 57,22 | 57,54 | -1,17% | - |
| 09.09.2025 | 57,56 | 58,45 | 57,54 | 58,22 | 1,25% | 350,00 |
| 08.09.2025 | 57,86 | 58,00 | 57,16 | 57,50 | 0,74% | - |
| 05.09.2025 | 58,50 | 58,72 | 57,08 | 57,08 | -2,43% | - |
| 04.09.2025 | 58,48 | 59,06 | 57,94 | 58,50 | 0,52% | - |
| 03.09.2025 | 57,75 | 58,79 | 57,27 | 58,20 | 3,12% | - |
| 02.09.2025 | 59,02 | 59,39 | 56,44 | 56,44 | -4,60% | - |
| 01.09.2025 | 59,43 | 59,69 | 58,68 | 59,16 | -0,14% | 336,00 |
| 29.08.2025 | 59,64 | 59,98 | 58,69 | 59,24 | -0,75% | - |
| 28.08.2025 | 59,81 | 60,39 | 58,65 | 59,69 | -0,42% | - |
| 27.08.2025 | 61,53 | 61,53 | 59,20 | 59,94 | -3,14% | - |
| 26.08.2025 | 62,23 | 62,26 | 60,88 | 61,88 | -1,18% | 16,00 |
| 25.08.2025 | 63,09 | 63,60 | 62,13 | 62,62 | -0,82% | - |
| 22.08.2025 | 62,38 | 63,86 | 62,26 | 63,14 | 1,32% | - |
| 21.08.2025 | 62,13 | 62,76 | 61,35 | 62,32 | 0,29% | - |
| 20.08.2025 | 61,78 | 62,60 | 60,76 | 62,14 | 1,79% | - |
| 19.08.2025 | 60,94 | 61,66 | 60,73 | 61,05 | 0,13% | - |
| 18.08.2025 | 61,36 | 61,70 | 60,47 | 60,97 | -0,59% | - |
| 15.08.2025 | 61,18 | 61,73 | 60,71 | 61,33 | 0,51% | - |
| 14.08.2025 | 60,46 | 61,67 | 60,44 | 61,02 | 0,48% | - |
| 13.08.2025 | 60,53 | 61,08 | 60,26 | 60,73 | 0,08% | - |
| 12.08.2025 | 60,77 | 61,06 | 59,96 | 60,68 | 0,21% | - |
| 11.08.2025 | 60,24 | 61,06 | 59,87 | 60,55 | 0,50% | - |
| 08.08.2025 | 59,71 | 60,73 | 59,18 | 60,25 | 0,97% | 230,00 |
| 07.08.2025 | 59,17 | 59,97 | 58,74 | 59,67 | 1,29% | - |
| 06.08.2025 | 58,73 | 59,39 | 58,31 | 58,91 | 0,67% | 90,00 |
| 05.08.2025 | 58,60 | 59,12 | 58,16 | 58,52 | 0,03% | 152,00 |
| 04.08.2025 | 57,52 | 58,77 | 57,35 | 58,50 | 1,79% | - |
| 01.08.2025 | 58,17 | 58,20 | 56,55 | 57,47 | -1,41% | - |
| 31.07.2025 | 58,43 | 58,94 | 57,95 | 58,29 | -0,12% | - |
| 30.07.2025 | 58,34 | 58,89 | 57,92 | 58,36 | -0,14% | - |
| 29.07.2025 | 57,68 | 58,60 | 57,41 | 58,44 | 1,67% | - |
| 28.07.2025 | 58,31 | 58,41 | 57,10 | 57,48 | -0,76% | - |
| 25.07.2025 | 58,24 | 58,34 | 57,26 | 57,92 | -0,63% | - |
| 24.07.2025 | 58,64 | 58,95 | 57,84 | 58,29 | -0,82% | - |
| 23.07.2025 | 58,06 | 58,77 | 57,57 | 58,77 | 1,82% | 40,00 |
| 22.07.2025 | 57,69 | 58,11 | 57,01 | 57,72 | -0,10% | - |
| 21.07.2025 | 57,54 | 58,14 | 57,33 | 57,78 | 0,38% | - |
| 18.07.2025 | 57,56 | 58,06 | 57,10 | 57,56 | 0,40% | - |
| 17.07.2025 | 57,61 | 57,66 | 56,84 | 57,33 | -0,71% | - |
| 16.07.2025 | 57,15 | 57,79 | 57,05 | 57,74 | 0,89% | - |
| 15.07.2025 | 58,14 | 58,19 | 57,21 | 57,23 | -1,50% | - |
| 14.07.2025 | 57,09 | 58,42 | 57,01 | 58,10 | 0,75% | - |
| 11.07.2025 | 56,79 | 57,72 | 56,69 | 57,67 | 1,26% | - |
| 10.07.2025 | 56,77 | 57,61 | 56,57 | 56,95 | -0,02% | - |
| 09.07.2025 | 56,18 | 56,97 | 56,14 | 56,96 | 0,89% | - |
| 08.07.2025 | 56,43 | 56,63 | 56,04 | 56,46 | 0,16% | - |
| 07.07.2025 | 55,80 | 56,72 | 55,72 | 56,37 | 1,40% | - |
| 04.07.2025 | 55,76 | 56,16 | 55,54 | 55,59 | -0,36% | - |
| 03.07.2025 | 55,82 | 56,08 | 55,65 | 55,79 | 0,05% | - |
| 02.07.2025 | 56,14 | 56,29 | 55,37 | 55,76 | -0,99% | - |
| 01.07.2025 | 56,45 | 56,96 | 56,16 | 56,32 | -0,30% | - |
| 30.06.2025 | 56,12 | 56,68 | 56,03 | 56,49 | 0,84% | - |
| 27.06.2025 | 55,47 | 56,40 | 55,46 | 56,02 | 0,96% | - |
| 26.06.2025 | 55,26 | 55,51 | 55,12 | 55,49 | 0,45% | - |
| 25.06.2025 | 55,43 | 55,63 | 55,11 | 55,24 | -0,47% | - |
| 24.06.2025 | 55,53 | 55,75 | 55,27 | 55,50 | 0,16% | - |
| 23.06.2025 | 55,24 | 55,48 | 54,72 | 55,41 | 0,42% | - |
| 20.06.2025 | 55,04 | 55,75 | 54,92 | 55,18 | 0,47% | - |
| 19.06.2025 | 54,34 | 55,16 | 54,27 | 54,92 | 0,55% | - |
| 18.06.2025 | 54,39 | 54,78 | 54,38 | 54,62 | 0,63% | 5,00 |
| 17.06.2025 | 54,19 | 54,63 | 54,02 | 54,28 | 0,33% | - |
| 16.06.2025 | 54,34 | 54,76 | 54,07 | 54,10 | -0,57% | - |
| 13.06.2025 | 54,04 | 54,77 | 53,90 | 54,41 | -0,57% | - |
| 12.06.2025 | 55,00 | 55,20 | 54,22 | 54,72 | -0,55% | - |
| 11.06.2025 | 55,51 | 55,63 | 54,94 | 55,02 | -1,06% | 60,00 |
| 10.06.2025 | 56,07 | 56,21 | 55,42 | 55,61 | -0,43% | 236,00 |
| 09.06.2025 | 55,77 | 56,13 | 55,67 | 55,85 | -0,14% | - |
| 06.06.2025 | 56,15 | 56,15 | 55,37 | 55,93 | -0,27% | - |
| 05.06.2025 | 55,98 | 56,42 | 55,61 | 56,08 | 0,43% | - |
| 04.06.2025 | 56,62 | 56,66 | 55,83 | 55,84 | -1,13% | 80,00 |
| 03.06.2025 | 56,76 | 56,87 | 55,96 | 56,48 | -1,17% | - |
| 02.06.2025 | 56,03 | 57,15 | 55,95 | 57,15 | 1,17% | - |
| 30.05.2025 | 56,22 | 56,70 | 55,76 | 56,49 | 0,52% | - |