74,060€
-0,46%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 74,79 | 74,97 | 73,48 | 74,06 | -0,98% | 52,00 |
| 17.09.2026 | 74,90 | 75,13 | 74,30 | 74,79 | 0,54% | 3.891,00 |
| 16.09.2026 | 73,79 | 74,67 | 73,25 | 74,39 | 1,07% | 2.300,00 |
| 15.09.2026 | 73,20 | 73,69 | 72,46 | 73,60 | 0,44% | 4.550,00 |
| 14.09.2026 | 73,38 | 74,05 | 73,05 | 73,28 | -0,50% | 3.984,00 |
| 11.09.2026 | 72,87 | 73,85 | 72,66 | 73,65 | 1,56% | 1.968,00 |
| 10.09.2026 | 72,48 | 73,21 | 72,38 | 72,52 | 0,12% | 1.819,00 |
| 09.09.2026 | 73,39 | 73,92 | 72,27 | 72,43 | -0,67% | 5.208,00 |
| 08.09.2026 | 73,78 | 74,03 | 72,92 | 72,92 | -1,34% | 4.700,00 |
| 07.09.2026 | 74,66 | 74,82 | 73,76 | 73,91 | -1,11% | 13.637,00 |
| 04.09.2026 | 74,28 | 74,78 | 73,96 | 74,74 | 0,66% | 4.447,00 |
| 03.09.2026 | 73,09 | 74,29 | 73,07 | 74,25 | 1,35% | 12.262,00 |
| 02.09.2026 | 72,57 | 73,26 | 72,27 | 73,26 | 1,02% | 1.535,00 |
| 01.09.2026 | 72,59 | 72,98 | 71,87 | 72,52 | 0,14% | 3.215,00 |
| 31.08.2026 | 72,31 | 73,18 | 72,16 | 72,42 | 0,18% | 26.551,00 |
| 28.08.2026 | 70,92 | 72,43 | 70,76 | 72,29 | 2,09% | 7.563,00 |
| 27.08.2026 | 70,06 | 70,81 | 69,28 | 70,81 | 1,58% | - |
| 26.08.2026 | 69,65 | 70,29 | 69,40 | 69,71 | -1,62% | - |
| 25.08.2026 | 70,90 | 71,07 | 70,48 | 70,86 | 0,18% | 310,00 |
| 24.08.2026 | 69,49 | 70,74 | 69,34 | 70,73 | 2,42% | 6.220,00 |
| 21.08.2026 | 69,55 | 69,73 | 68,66 | 69,06 | 0,00% | 1.270,00 |
| 20.08.2026 | 69,30 | 69,85 | 68,70 | 69,06 | -0,29% | - |
| 19.08.2026 | 71,90 | 72,77 | 69,20 | 69,26 | -1,87% | 6.930,00 |
| 18.08.2026 | 70,35 | 71,16 | 70,19 | 70,58 | 0,00% | - |
| 17.08.2026 | 70,92 | 71,16 | 70,29 | 70,58 | -0,31% | - |
| 14.08.2026 | 70,14 | 70,80 | 69,95 | 70,80 | 1,43% | 60,00 |
| 13.08.2026 | 70,56 | 70,67 | 69,80 | 69,80 | -0,75% | - |
| 12.08.2026 | 70,47 | 70,88 | 70,14 | 70,33 | 0,00% | - |
| 11.08.2026 | 71,33 | 71,48 | 70,31 | 70,33 | -1,43% | 1.320,00 |
| 10.08.2026 | 71,66 | 71,78 | 70,58 | 71,35 | 0,49% | 350,00 |
| 07.08.2026 | 70,81 | 71,52 | 70,46 | 71,00 | 0,27% | 1.500,00 |
| 06.08.2026 | 70,65 | 71,24 | 70,48 | 70,81 | 0,38% | 1.200,00 |
| 05.08.2026 | 70,69 | 70,71 | 70,01 | 70,54 | 0,51% | - |
| 04.08.2026 | 70,88 | 71,00 | 70,18 | 70,18 | -0,72% | - |
| 03.08.2026 | 71,45 | 71,51 | 70,12 | 70,69 | -0,42% | - |
| 31.07.2026 | 70,74 | 71,16 | 70,27 | 70,99 | 0,54% | - |
| 30.07.2026 | 69,74 | 70,78 | 69,52 | 70,61 | 1,48% | 27.227,00 |
| 29.07.2026 | 69,68 | 70,12 | 69,02 | 69,58 | 0,03% | - |
| 28.07.2026 | 70,13 | 70,26 | 69,26 | 69,56 | -0,94% | 420,00 |
| 27.07.2026 | 70,47 | 70,78 | 69,81 | 70,22 | 0,62% | 3.300,00 |
| 24.07.2026 | 69,79 | 70,08 | 69,60 | 69,79 | -0,11% | - |
| 23.07.2026 | 70,69 | 70,73 | 69,57 | 69,87 | -1,01% | 834,00 |
| 22.07.2026 | 69,71 | 70,95 | 69,45 | 70,58 | 1,64% | - |
| 21.07.2026 | 69,00 | 69,86 | 68,98 | 69,44 | 0,99% | - |
| 20.07.2026 | 69,54 | 70,02 | 68,76 | 68,76 | -1,28% | - |
| 17.07.2026 | 68,64 | 69,85 | 68,59 | 69,65 | 0,75% | - |
| 16.07.2026 | 69,45 | 69,92 | 68,73 | 69,13 | 0,01% | - |
| 15.07.2026 | 69,27 | 69,54 | 68,56 | 69,12 | 0,76% | 10.220,00 |
| 14.07.2026 | 67,54 | 69,15 | 35,82 | 68,60 | 1,60% | - |
| 13.07.2026 | 67,42 | 68,41 | 67,38 | 67,52 | -0,90% | 190,00 |
| 10.07.2026 | 67,83 | 68,26 | 67,68 | 68,13 | 0,24% | 2.825,00 |
| 09.07.2026 | 68,50 | 68,56 | 67,27 | 67,97 | -0,48% | - |
| 08.07.2026 | 67,24 | 68,31 | 66,74 | 68,30 | 2,71% | 1.974,00 |
| 07.07.2026 | 66,77 | 67,56 | 66,50 | 66,50 | -0,76% | - |
| 06.07.2026 | 66,50 | 67,32 | 66,44 | 67,01 | 0,72% | 220,00 |
| 03.07.2026 | 66,42 | 67,15 | 66,42 | 66,53 | 0,26% | 140,00 |
| 02.07.2026 | 66,05 | 67,02 | 65,87 | 66,36 | 0,39% | - |
| 01.07.2026 | 66,04 | 66,23 | 65,54 | 66,10 | 0,02% | - |
| 30.06.2026 | 65,32 | 66,63 | 65,11 | 66,09 | 1,61% | 4.800,00 |
| 29.06.2026 | 66,42 | 66,44 | 64,62 | 65,04 | -1,00% | 1.092,00 |
| 26.06.2026 | 65,64 | 66,41 | 65,63 | 65,70 | -0,42% | 2.812,00 |
| 25.06.2026 | 66,42 | 66,85 | 65,92 | 65,98 | 0,30% | - |
| 24.06.2026 | 67,13 | 67,13 | 65,77 | 65,78 | -1,91% | 1.200,00 |
| 23.06.2026 | 66,38 | 67,17 | 66,20 | 67,06 | 0,72% | 1.260,00 |
| 22.06.2026 | 65,99 | 67,05 | 65,97 | 66,58 | 1,25% | - |
| 19.06.2026 | 65,43 | 66,33 | 65,22 | 65,76 | 0,55% | - |
| 18.06.2026 | 65,76 | 66,53 | 65,40 | 65,40 | -0,32% | 512,00 |
| 17.06.2026 | 65,74 | 66,71 | 64,95 | 65,61 | -0,11% | 11.000,00 |
| 16.06.2026 | 65,89 | 66,22 | 65,59 | 65,68 | -0,06% | 360,00 |
| 15.06.2026 | 66,73 | 66,85 | 65,18 | 65,72 | 0,05% | 1.000,00 |
| 12.06.2026 | 65,88 | 66,02 | 65,03 | 65,69 | -0,45% | 3.638,00 |
| 11.06.2026 | 63,84 | 66,05 | 63,72 | 65,99 | 3,68% | 340,00 |
| 10.06.2026 | 63,80 | 64,30 | 63,58 | 63,65 | -0,38% | - |
| 09.06.2026 | 63,14 | 64,45 | 63,05 | 63,89 | 1,22% | 63,00 |
| 08.06.2026 | 62,54 | 63,76 | 62,24 | 63,12 | 0,24% | - |
| 05.06.2026 | 63,15 | 63,47 | 62,81 | 62,97 | -0,52% | - |
| 04.06.2026 | 63,13 | 63,44 | 62,68 | 63,30 | 1,34% | - |
| 03.06.2026 | 62,84 | 63,71 | 62,46 | 62,46 | -1,01% | - |
| 02.06.2026 | 63,66 | 64,72 | 62,90 | 63,10 | -0,79% | - |
| 01.06.2026 | 64,07 | 64,16 | 62,48 | 63,60 | -0,72% | - |
| 29.05.2026 | 65,00 | 65,00 | 63,68 | 64,06 | -0,97% | 3.168,00 |
| 28.05.2026 | 65,27 | 65,69 | 64,11 | 64,69 | -1,58% | 2.040,00 |
| 27.05.2026 | 66,74 | 66,75 | 65,68 | 65,73 | -1,40% | - |
| 26.05.2026 | 66,27 | 66,92 | 66,23 | 66,66 | 0,20% | - |
| 25.05.2026 | 65,90 | 66,59 | 65,57 | 66,53 | 1,84% | - |
| 22.05.2026 | 66,01 | 66,03 | 64,76 | 65,33 | -3,37% | - |
| 21.05.2026 | 67,01 | 67,83 | 66,39 | 67,61 | 0,82% | - |
| 20.05.2026 | 66,02 | 67,08 | 65,06 | 67,06 | 1,33% | 585,00 |
| 19.05.2026 | 67,80 | 67,98 | 66,15 | 66,18 | -2,59% | - |
| 18.05.2026 | 67,13 | 68,00 | 66,84 | 67,94 | 0,56% | - |
| 15.05.2026 | 67,37 | 68,13 | 67,25 | 67,56 | -0,12% | - |
| 14.05.2026 | 66,94 | 67,82 | 66,65 | 67,64 | 1,08% | 25.000,00 |
| 13.05.2026 | 66,39 | 67,03 | 66,04 | 66,92 | 0,87% | - |
| 12.05.2026 | 65,91 | 66,47 | 65,46 | 66,34 | 0,21% | 1.980,00 |
| 11.05.2026 | 64,94 | 66,43 | 64,84 | 66,20 | 1,46% | 185,00 |
| 08.05.2026 | 65,27 | 65,42 | 64,67 | 65,25 | 0,12% | - |
| 07.05.2026 | 66,12 | 66,30 | 65,13 | 65,17 | -0,99% | - |
| 06.05.2026 | 65,83 | 66,39 | 65,20 | 65,82 | 0,86% | 4.500,00 |
| 05.05.2026 | 64,17 | 65,30 | 63,90 | 65,26 | 1,87% | - |
| 04.05.2026 | 64,69 | 65,00 | 63,69 | 64,06 | -0,88% | 4.836,00 |