67,970€
0,07%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 68,50 | 68,56 | 67,27 | 67,98 | -0,47% | - |
| 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 |
| 30.04.2026 | 63,57 | 64,73 | 63,26 | 64,63 | 1,36% | - |
| 29.04.2026 | 64,54 | 64,88 | 63,56 | 63,76 | -0,89% | - |
| 28.04.2026 | 64,02 | 64,63 | 63,94 | 64,33 | 0,28% | - |
| 27.04.2026 | 63,56 | 64,19 | 63,21 | 64,15 | 1,12% | - |
| 24.04.2026 | 63,23 | 63,90 | 63,00 | 63,44 | 0,54% | 50,00 |
| 23.04.2026 | 63,25 | 63,53 | 62,46 | 63,10 | -0,79% | - |
| 22.04.2026 | 64,38 | 64,48 | 63,34 | 63,60 | 0,28% | - |
| 21.04.2026 | 63,88 | 64,53 | 63,42 | 63,42 | -0,66% | 3.126,00 |
| 20.04.2026 | 63,23 | 64,29 | 63,01 | 63,84 | 0,19% | - |
| 17.04.2026 | 63,77 | 64,48 | 63,56 | 63,72 | 0,57% | - |
| 16.04.2026 | 63,95 | 64,13 | 63,36 | 63,36 | -0,55% | 1.300,00 |
| 15.04.2026 | 62,83 | 64,36 | 62,79 | 63,71 | 1,77% | 270,00 |
| 14.04.2026 | 62,80 | 62,92 | 62,15 | 62,60 | 0,35% | 500,00 |
| 13.04.2026 | 60,77 | 62,38 | 60,77 | 62,38 | 1,36% | - |
| 10.04.2026 | 61,79 | 62,19 | 61,30 | 61,54 | -0,52% | - |
| 09.04.2026 | 61,49 | 62,30 | 61,33 | 61,86 | 0,11% | - |
| 08.04.2026 | 63,58 | 63,78 | 61,28 | 61,79 | 0,54% | 1.475,00 |
| 07.04.2026 | 60,94 | 61,95 | 60,57 | 61,46 | 0,82% | - |
| 02.04.2026 | 58,85 | 61,08 | 58,85 | 60,96 | 1,30% | - |
| 01.04.2026 | 60,16 | 61,67 | 59,38 | 60,18 | 0,22% | 2.695,00 |
| 31.03.2026 | 58,90 | 60,13 | 58,64 | 60,05 | 3,14% | - |
| 30.03.2026 | 57,93 | 58,96 | 57,52 | 58,22 | 0,54% | - |
| 27.03.2026 | 58,81 | 59,01 | 57,50 | 57,91 | -1,11% | - |
| 26.03.2026 | 58,72 | 59,22 | 58,03 | 58,56 | -0,68% | - |
| 25.03.2026 | 59,03 | 59,63 | 58,48 | 58,96 | 0,24% | - |
| 24.03.2026 | 58,11 | 59,33 | 57,66 | 58,82 | 1,03% | - |
| 23.03.2026 | 56,74 | 58,86 | 55,95 | 58,22 | 1,32% | - |
| 20.03.2026 | 58,39 | 58,73 | 57,09 | 57,46 | -1,24% | - |
| 19.03.2026 | 58,43 | 59,17 | 57,57 | 58,18 | -0,56% | - |
| 18.03.2026 | 59,45 | 59,95 | 58,47 | 58,51 | -0,59% | - |
| 17.03.2026 | 57,78 | 59,47 | 57,71 | 58,86 | 1,19% | - |
| 16.03.2026 | 58,70 | 58,73 | 57,58 | 58,17 | -0,33% | - |
| 13.03.2026 | 57,94 | 58,77 | 57,62 | 58,36 | 0,64% | - |
| 12.03.2026 | 58,10 | 58,55 | 57,78 | 57,99 | -1,16% | - |
| 11.03.2026 | 58,72 | 58,86 | 58,00 | 58,67 | 0,14% | - |
| 10.03.2026 | 57,62 | 59,33 | 57,52 | 58,59 | 1,30% | 2.350,00 |
| 09.03.2026 | 56,35 | 57,98 | 55,98 | 57,84 | 0,38% | 6.200,00 |
| 06.03.2026 | 58,58 | 58,62 | 56,71 | 57,62 | -1,22% | - |
| 05.03.2026 | 59,20 | 59,20 | 57,86 | 58,33 | -1,49% | 4.320,00 |
| 04.03.2026 | 59,16 | 59,56 | 58,67 | 59,21 | -0,67% | - |
| 03.03.2026 | 60,72 | 60,76 | 58,24 | 59,61 | -2,71% | - |
| 02.03.2026 | 60,23 | 61,49 | 59,67 | 61,27 | 0,18% | 7.560,00 |
| 27.02.2026 | 62,42 | 62,76 | 61,00 | 61,16 | -2,07% | - |
| 26.02.2026 | 61,38 | 62,55 | 60,99 | 62,45 | 1,38% | - |
| 25.02.2026 | 61,92 | 62,29 | 61,28 | 61,60 | -0,47% | 1.920,00 |
| 24.02.2026 | 62,67 | 62,73 | 61,30 | 61,89 | -0,80% | - |
| 23.02.2026 | 62,54 | 63,65 | 62,23 | 62,39 | -0,11% | - |
| 20.02.2026 | 61,88 | 62,66 | 61,41 | 62,46 | 1,07% | - |
| 19.02.2026 | 61,18 | 62,46 | 61,13 | 61,80 | 1,44% | 5.044,00 |
| 18.02.2026 | 61,75 | 63,33 | 60,79 | 60,92 | -1,30% | 21.000,00 |
| 17.02.2026 | 60,98 | 61,87 | 60,82 | 61,72 | 0,83% | 640,00 |