49,380€
2,73%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 48,39 | 49,30 | 48,35 | 48,70 | 0,67% | 300,00 |
| 09.05.2024 | 48,23 | 48,71 | 48,01 | 48,38 | 0,80% | - |
| 08.05.2024 | 47,08 | 48,24 | 47,08 | 47,99 | 0,09% | - |
| 07.05.2024 | 47,21 | 48,33 | 46,95 | 47,95 | 1,88% | - |
| 06.05.2024 | 46,52 | 47,59 | 46,52 | 47,06 | 1,02% | - |
| 03.05.2024 | 46,10 | 47,17 | 46,10 | 46,59 | -0,77% | - |
| 02.05.2024 | 46,92 | 47,36 | 46,61 | 46,95 | 0,35% | - |
| 30.04.2024 | 46,82 | 47,30 | 46,58 | 46,78 | -0,09% | - |
| 29.04.2024 | 46,42 | 46,98 | 46,05 | 46,82 | 0,87% | - |
| 26.04.2024 | 46,33 | 46,94 | 46,32 | 46,42 | -0,12% | - |
| 25.04.2024 | 45,61 | 46,92 | 45,61 | 46,47 | 0,09% | - |
| 24.04.2024 | 45,96 | 46,94 | 45,96 | 46,43 | -0,86% | - |
| 23.04.2024 | 45,80 | 47,16 | 45,80 | 46,84 | 0,33% | 6.065,00 |
| 22.04.2024 | 45,64 | 46,84 | 45,64 | 46,68 | 2,47% | - |
| 19.04.2024 | 45,62 | 45,98 | 44,72 | 45,56 | 0,23% | - |
| 18.04.2024 | 45,16 | 45,75 | 45,11 | 45,45 | 1,24% | - |
| 17.04.2024 | 44,50 | 45,56 | 44,37 | 44,90 | 0,86% | - |
| 16.04.2024 | 44,92 | 44,92 | 44,31 | 44,51 | -1,08% | - |
| 15.04.2024 | 45,17 | 45,72 | 44,87 | 45,00 | 0,10% | - |
| 12.04.2024 | 45,07 | 45,57 | 44,87 | 44,95 | 0,02% | - |
| 11.04.2024 | 45,87 | 46,05 | 44,51 | 44,94 | -1,91% | - |
| 10.04.2024 | 45,69 | 46,33 | 45,48 | 45,82 | 0,36% | 200,00 |
| 09.04.2024 | 45,81 | 46,23 | 45,36 | 45,65 | -0,38% | - |
| 08.04.2024 | 45,07 | 45,95 | 44,68 | 45,83 | 1,88% | 160,00 |
| 05.04.2024 | 45,39 | 45,62 | 44,56 | 44,98 | -1,09% | - |
| 04.04.2024 | 45,24 | 46,11 | 45,05 | 45,48 | 0,83% | - |
| 03.04.2024 | 45,13 | 45,46 | 44,67 | 45,10 | -0,38% | - |
| 02.04.2024 | 45,34 | 45,81 | 44,80 | 45,27 | -0,09% | 1.200,00 |
| 28.03.2024 | 44,86 | 45,46 | 44,57 | 45,31 | 0,70% | 408,00 |
| 27.03.2024 | 44,40 | 45,24 | 44,39 | 45,00 | 1,78% | - |
| 26.03.2024 | 44,05 | 44,79 | 43,79 | 44,21 | 0,86% | - |
| 25.03.2024 | 43,79 | 44,22 | 43,22 | 43,84 | 0,21% | - |
| 22.03.2024 | 43,47 | 43,98 | 43,42 | 43,75 | 0,45% | - |
| 21.03.2024 | 43,43 | 44,08 | 43,03 | 43,55 | 0,42% | - |
| 20.03.2024 | 42,23 | 43,38 | 42,08 | 43,37 | 2,46% | - |
| 19.03.2024 | 42,47 | 42,70 | 41,93 | 42,33 | -0,41% | - |
| 18.03.2024 | 42,49 | 42,91 | 42,26 | 42,51 | -0,08% | - |
| 15.03.2024 | 42,17 | 42,77 | 42,03 | 42,54 | 1,01% | - |
| 14.03.2024 | 42,62 | 43,02 | 41,98 | 42,12 | -1,12% | - |
| 13.03.2024 | 42,84 | 42,97 | 42,25 | 42,59 | -0,65% | - |
| 12.03.2024 | 42,69 | 42,90 | 42,23 | 42,87 | 0,75% | - |
| 11.03.2024 | 42,59 | 42,80 | 42,38 | 42,55 | 0,16% | - |
| 08.03.2024 | 42,50 | 43,04 | 42,24 | 42,48 | -0,23% | - |
| 07.03.2024 | 41,98 | 42,67 | 41,63 | 42,58 | 1,08% | - |
| 06.03.2024 | 41,67 | 42,15 | 41,11 | 42,13 | 2,74% | - |
| 05.03.2024 | 41,62 | 41,76 | 40,98 | 41,00 | -1,48% | - |
| 04.03.2024 | 42,33 | 42,73 | 41,10 | 41,62 | -2,20% | - |
| 01.03.2024 | 42,82 | 43,53 | 41,97 | 42,55 | -0,60% | - |
| 29.02.2024 | 43,34 | 43,39 | 40,31 | 42,81 | -1,18% | - |
| 28.02.2024 | 43,10 | 43,65 | 42,88 | 43,32 | 0,56% | - |
| 27.02.2024 | 42,76 | 43,24 | 42,44 | 43,08 | 0,54% | - |
| 26.02.2024 | 42,96 | 43,25 | 42,32 | 42,85 | -0,36% | - |
| 23.02.2024 | 43,31 | 43,55 | 42,47 | 43,00 | -0,73% | - |
| 22.02.2024 | 43,31 | 43,80 | 42,75 | 43,32 | 0,24% | - |
| 21.02.2024 | 42,95 | 43,31 | 42,48 | 43,21 | 0,51% | - |
| 20.02.2024 | 42,99 | 43,50 | 42,58 | 42,99 | -0,05% | - |
| 19.02.2024 | 43,07 | 43,60 | 42,94 | 43,01 | -0,15% | - |
| 16.02.2024 | 43,36 | 43,44 | 42,99 | 43,08 | -0,67% | - |
| 15.02.2024 | 43,20 | 43,40 | 42,79 | 43,37 | 0,52% | 80,00 |
| 14.02.2024 | 43,07 | 43,30 | 42,70 | 43,14 | 0,50% | - |
| 13.02.2024 | 42,81 | 43,64 | 42,65 | 42,93 | 0,06% | - |
| 12.02.2024 | 42,35 | 43,02 | 42,09 | 42,90 | 1,38% | - |
| 09.02.2024 | 42,14 | 42,52 | 41,88 | 42,32 | 0,02% | - |
| 08.02.2024 | 42,57 | 42,60 | 41,91 | 42,31 | -0,60% | - |
| 07.02.2024 | 42,72 | 43,01 | 42,17 | 42,56 | -0,61% | - |
| 06.02.2024 | 43,82 | 44,07 | 42,59 | 42,82 | -2,06% | - |
| 05.02.2024 | 44,09 | 44,28 | 43,51 | 43,72 | -1,14% | - |
| 02.02.2024 | 43,90 | 44,27 | 43,49 | 44,23 | 0,52% | - |
| 01.02.2024 | 43,60 | 44,96 | 43,23 | 44,00 | 0,92% | - |
| 31.01.2024 | 43,56 | 44,17 | 43,54 | 43,60 | -0,15% | - |
| 30.01.2024 | 43,60 | 43,84 | 43,22 | 43,66 | 0,34% | - |
| 29.01.2024 | 43,39 | 43,90 | 43,14 | 43,51 | 0,37% | - |
| 26.01.2024 | 43,42 | 43,66 | 43,26 | 43,35 | -0,60% | - |
| 25.01.2024 | 43,63 | 43,93 | 43,20 | 43,61 | -0,06% | - |
| 24.01.2024 | 43,31 | 43,75 | 43,08 | 43,64 | 1,26% | 180,00 |
| 23.01.2024 | 42,79 | 43,24 | 42,61 | 43,09 | 0,56% | - |
| 22.01.2024 | 42,52 | 42,94 | 42,43 | 42,85 | 1,16% | - |
| 19.01.2024 | 42,72 | 43,13 | 42,26 | 42,36 | -0,87% | - |
| 18.01.2024 | 42,42 | 42,75 | 41,84 | 42,73 | 0,94% | - |
| 17.01.2024 | 42,00 | 42,44 | 41,70 | 42,33 | 0,20% | - |
| 16.01.2024 | 42,43 | 42,69 | 42,04 | 42,25 | -0,79% | 240,00 |
| 15.01.2024 | 42,43 | 42,91 | 42,27 | 42,58 | 0,92% | 100,00 |
| 12.01.2024 | 42,32 | 43,08 | 42,16 | 42,19 | 0,12% | - |
| 11.01.2024 | 42,79 | 42,97 | 41,88 | 42,14 | -1,39% | 34,00 |
| 10.01.2024 | 42,52 | 42,97 | 42,30 | 42,74 | 0,55% | 132,00 |
| 09.01.2024 | 43,45 | 43,51 | 41,94 | 42,50 | -1,95% | 175,00 |
| 08.01.2024 | 42,94 | 43,59 | 42,94 | 43,35 | 1,00% | 1.500,00 |
| 05.01.2024 | 42,91 | 43,20 | 42,39 | 42,92 | -0,03% | - |
| 04.01.2024 | 43,03 | 44,23 | 42,84 | 42,93 | -0,10% | 180,00 |
| 03.01.2024 | 43,37 | 44,01 | 42,87 | 42,98 | -0,64% | 312,00 |
| 02.01.2024 | 42,71 | 43,73 | 42,40 | 43,25 | 0,87% | 1.100,00 |
| 29.12.2023 | 42,80 | 43,33 | 42,69 | 42,88 | 0,46% | - |
| 28.12.2023 | 42,99 | 43,23 | 42,43 | 42,68 | -0,39% | - |
| 27.12.2023 | 42,67 | 42,99 | 42,31 | 42,85 | 0,46% | 300,00 |
| 22.12.2023 | 42,41 | 42,89 | 42,06 | 42,65 | 0,16% | - |
| 21.12.2023 | 42,52 | 42,82 | 42,19 | 42,58 | 0,55% | - |
| 20.12.2023 | 42,85 | 43,06 | 42,03 | 42,35 | -1,17% | - |
| 19.12.2023 | 43,09 | 43,15 | 42,47 | 42,85 | 0,34% | - |
| 18.12.2023 | 43,51 | 43,84 | 42,70 | 42,70 | -1,67% | - |
| 15.12.2023 | 43,74 | 43,95 | 42,95 | 43,43 | -0,33% | - |