57,580€
-0,35%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 56,67 | 56,67 | 55,74 | 56,20 | -0,41% | - |
| 28.05.2025 | 56,19 | 56,54 | 55,94 | 56,43 | -0,14% | - |
| 27.05.2025 | 56,10 | 56,60 | 55,85 | 56,51 | 0,48% | - |
| 26.05.2025 | 56,24 | 56,33 | 55,83 | 56,24 | 1,21% | - |
| 23.05.2025 | 57,59 | 57,61 | 54,38 | 55,57 | -4,34% | - |
| 22.05.2025 | 58,05 | 58,60 | 57,54 | 58,09 | 0,45% | - |
| 21.05.2025 | 57,69 | 58,21 | 57,56 | 57,83 | -0,31% | 120,00 |
| 20.05.2025 | 57,69 | 58,23 | 57,20 | 58,01 | 0,03% | 20,00 |
| 19.05.2025 | 57,61 | 58,09 | 57,12 | 57,99 | 0,10% | - |
| 16.05.2025 | 57,55 | 58,04 | 57,16 | 57,93 | 0,87% | - |
| 15.05.2025 | 57,11 | 57,92 | 55,79 | 57,43 | 0,24% | - |
| 14.05.2025 | 56,86 | 57,62 | 56,51 | 57,29 | 1,17% | - |
| 13.05.2025 | 56,73 | 57,20 | 56,30 | 56,63 | -0,49% | - |
| 12.05.2025 | 57,28 | 57,32 | 56,22 | 56,91 | 0,00% | - |
| 09.05.2025 | 56,68 | 57,25 | 56,42 | 56,91 | 0,42% | - |
| 08.05.2025 | 56,90 | 57,11 | 56,45 | 56,67 | -0,56% | - |
| 07.05.2025 | 56,54 | 57,09 | 56,09 | 56,99 | 1,06% | - |
| 06.05.2025 | 56,55 | 57,11 | 56,13 | 56,39 | -0,39% | - |
| 05.05.2025 | 55,73 | 56,99 | 55,66 | 56,61 | 1,14% | - |
| 02.05.2025 | 55,40 | 56,04 | 55,15 | 55,97 | 1,54% | - |
| 30.04.2025 | 54,86 | 55,48 | 54,56 | 55,12 | 0,29% | - |
| 29.04.2025 | 54,32 | 55,30 | 54,29 | 54,96 | 1,12% | - |
| 28.04.2025 | 54,19 | 54,80 | 53,89 | 54,35 | 0,46% | - |
| 25.04.2025 | 53,94 | 54,52 | 53,72 | 54,10 | 0,76% | - |
| 24.04.2025 | 53,47 | 54,07 | 53,44 | 53,69 | 0,62% | - |
| 23.04.2025 | 53,96 | 54,22 | 53,08 | 53,36 | -0,56% | - |
| 22.04.2025 | 52,65 | 53,83 | 52,63 | 53,66 | 1,42% | - |
| 17.04.2025 | 52,77 | 53,29 | 52,40 | 52,91 | 1,21% | - |
| 16.04.2025 | 52,24 | 53,28 | 52,11 | 52,28 | -0,98% | - |
| 15.04.2025 | 51,90 | 53,28 | 51,90 | 52,80 | 1,75% | - |
| 14.04.2025 | 51,38 | 52,40 | 51,38 | 51,89 | 1,71% | - |
| 11.04.2025 | 50,77 | 51,44 | 50,35 | 51,02 | 0,85% | - |
| 10.04.2025 | 53,29 | 53,55 | 49,72 | 50,59 | -2,39% | - |
| 09.04.2025 | 48,35 | 52,63 | 47,72 | 51,83 | 6,04% | - |
| 08.04.2025 | 47,94 | 50,09 | 47,71 | 48,88 | 2,13% | - |
| 07.04.2025 | 47,72 | 49,69 | 46,50 | 47,86 | -5,09% | 200,00 |
| 04.04.2025 | 52,32 | 52,72 | 49,43 | 50,43 | -3,59% | - |
| 03.04.2025 | 52,59 | 53,24 | 51,97 | 52,30 | -1,95% | - |
| 02.04.2025 | 53,44 | 53,56 | 52,71 | 53,34 | -0,65% | - |
| 01.04.2025 | 52,95 | 53,72 | 52,95 | 53,69 | 0,86% | - |
| 31.03.2025 | 53,04 | 53,27 | 52,44 | 53,23 | -0,22% | - |
| 28.03.2025 | 53,41 | 53,68 | 52,95 | 53,35 | -0,71% | - |
| 27.03.2025 | 53,26 | 54,12 | 53,26 | 53,73 | -0,59% | - |
| 26.03.2025 | 52,92 | 54,55 | 52,92 | 54,05 | 0,50% | - |
| 25.03.2025 | 52,16 | 54,01 | 52,16 | 53,78 | 1,38% | - |
| 24.03.2025 | 52,34 | 53,58 | 52,34 | 53,05 | -0,28% | - |
| 21.03.2025 | 53,28 | 53,49 | 52,75 | 53,20 | -0,34% | - |
| 20.03.2025 | 53,06 | 53,45 | 52,44 | 53,38 | 0,70% | - |
| 19.03.2025 | 52,34 | 53,39 | 52,34 | 53,01 | -0,06% | - |
| 18.03.2025 | 52,61 | 53,76 | 52,61 | 53,04 | 0,91% | - |
| 17.03.2025 | 51,79 | 52,72 | 51,79 | 52,56 | 1,08% | - |
| 14.03.2025 | 52,18 | 52,37 | 51,40 | 52,00 | 0,12% | 80,00 |
| 13.03.2025 | 51,25 | 52,33 | 51,08 | 51,94 | 1,48% | - |
| 12.03.2025 | 49,78 | 51,62 | 49,78 | 51,18 | 2,93% | 117,00 |
| 11.03.2025 | 49,90 | 50,56 | 49,51 | 49,73 | -0,61% | - |
| 10.03.2025 | 50,52 | 50,78 | 49,54 | 50,03 | -0,89% | - |
| 07.03.2025 | 50,61 | 51,06 | 50,03 | 50,48 | -0,37% | - |
| 06.03.2025 | 49,72 | 50,81 | 49,69 | 50,67 | 0,55% | - |
| 05.03.2025 | 49,38 | 51,00 | 49,38 | 50,39 | -0,04% | - |