62,460€
1,20%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 60,21 | 61,23 | 60,21 | 61,21 | 1,73% | - |
| 13.02.2026 | 60,87 | 61,79 | 59,74 | 60,17 | -0,68% | - |
| 12.02.2026 | 61,67 | 62,06 | 60,53 | 60,58 | -1,53% | - |
| 11.02.2026 | 61,81 | 61,83 | 60,87 | 61,52 | -0,26% | - |
| 10.02.2026 | 62,63 | 62,79 | 61,34 | 61,68 | -1,63% | - |
| 09.02.2026 | 62,94 | 62,98 | 62,09 | 62,70 | -0,19% | - |
| 06.02.2026 | 61,55 | 62,98 | 61,35 | 62,82 | 2,71% | - |
| 05.02.2026 | 62,96 | 63,02 | 61,16 | 61,16 | -2,21% | 598,00 |
| 04.02.2026 | 62,82 | 63,01 | 61,91 | 62,54 | 0,16% | - |
| 03.02.2026 | 62,67 | 63,04 | 62,44 | 62,44 | -0,06% | 1.275,00 |
| 02.02.2026 | 60,99 | 62,52 | 60,89 | 62,48 | 2,38% | 5.123,00 |
| 30.01.2026 | 61,41 | 61,53 | 60,85 | 61,03 | -1,02% | - |
| 29.01.2026 | 61,24 | 61,68 | 60,93 | 61,66 | 0,62% | - |
| 28.01.2026 | 61,12 | 61,42 | 60,44 | 61,28 | 1,17% | 1.900,00 |
| 27.01.2026 | 60,39 | 61,04 | 60,16 | 60,57 | 0,63% | 4.300,00 |
| 26.01.2026 | 60,14 | 60,51 | 60,01 | 60,19 | 0,65% | - |
| 23.01.2026 | 60,50 | 60,84 | 59,77 | 59,80 | -0,83% | - |
| 22.01.2026 | 60,87 | 61,18 | 60,30 | 60,30 | -0,56% | - |
| 21.01.2026 | 61,52 | 61,73 | 60,03 | 60,64 | 0,43% | - |
| 20.01.2026 | 61,31 | 61,35 | 60,21 | 60,38 | -1,84% | - |
| 19.01.2026 | 60,54 | 61,93 | 60,50 | 61,51 | 0,16% | - |
| 16.01.2026 | 61,27 | 61,53 | 61,06 | 61,41 | 0,31% | - |
| 15.01.2026 | 61,50 | 61,67 | 60,97 | 61,22 | 0,05% | 8.550,00 |
| 14.01.2026 | 60,86 | 61,20 | 60,15 | 61,19 | 0,56% | - |
| 13.01.2026 | 61,44 | 61,47 | 60,27 | 60,85 | -0,96% | - |
| 12.01.2026 | 60,53 | 61,48 | 60,14 | 61,44 | 1,86% | - |
| 09.01.2026 | 61,57 | 61,57 | 60,32 | 60,32 | -2,03% | - |
| 08.01.2026 | 59,35 | 61,57 | 59,33 | 61,57 | 3,78% | - |
| 07.01.2026 | 61,85 | 62,00 | 59,29 | 59,33 | -3,78% | - |
| 06.01.2026 | 61,76 | 62,68 | 61,58 | 61,66 | 0,13% | 1.300,00 |
| 05.01.2026 | 61,58 | 61,86 | 60,52 | 61,58 | 0,72% | 5.120,00 |
| 02.01.2026 | 60,93 | 61,58 | 60,72 | 61,14 | 2,72% | 4.600,00 |
| 30.12.2025 | 60,46 | 61,04 | 59,52 | 59,52 | -0,33% | - |
| 29.12.2025 | 60,81 | 61,01 | 59,72 | 59,72 | 0,10% | - |
| 23.12.2025 | 60,61 | 61,14 | 59,66 | 59,66 | -1,60% | - |
| 22.12.2025 | 60,28 | 60,86 | 59,54 | 60,63 | 0,56% | - |
| 19.12.2025 | 59,79 | 60,69 | 59,58 | 60,29 | 0,94% | - |
| 18.12.2025 | 59,60 | 60,17 | 59,16 | 59,73 | 0,37% | - |
| 17.12.2025 | 59,55 | 60,12 | 59,22 | 59,51 | -0,28% | - |
| 16.12.2025 | 59,37 | 60,16 | 59,09 | 59,68 | 0,10% | - |
| 15.12.2025 | 58,91 | 60,06 | 58,62 | 59,62 | 1,71% | - |
| 12.12.2025 | 58,89 | 59,47 | 58,26 | 58,62 | -0,51% | - |
| 11.12.2025 | 58,30 | 59,34 | 58,05 | 58,92 | 0,22% | - |
| 10.12.2025 | 59,01 | 59,05 | 57,81 | 58,79 | 0,32% | - |
| 09.12.2025 | 58,12 | 59,53 | 58,11 | 58,60 | 0,88% | - |
| 08.12.2025 | 57,71 | 58,45 | 57,48 | 58,09 | 2,16% | - |
| 05.12.2025 | 57,66 | 58,40 | 56,86 | 56,86 | -1,37% | - |
| 04.12.2025 | 57,31 | 57,98 | 56,83 | 57,65 | 1,10% | - |
| 03.12.2025 | 58,12 | 58,14 | 56,80 | 57,02 | -1,45% | - |
| 02.12.2025 | 58,22 | 58,82 | 57,70 | 57,86 | 0,21% | - |
| 01.12.2025 | 58,19 | 58,55 | 57,47 | 57,74 | -0,88% | - |
| 28.11.2025 | 58,44 | 58,71 | 57,89 | 58,25 | -0,29% | - |
| 27.11.2025 | 57,94 | 58,77 | 57,61 | 58,42 | 0,95% | - |
| 26.11.2025 | 57,58 | 58,28 | 57,01 | 57,87 | 0,87% | - |
| 25.11.2025 | 56,76 | 57,64 | 56,32 | 57,37 | 1,11% | - |
| 24.11.2025 | 57,71 | 57,88 | 56,20 | 56,74 | -1,65% | - |
| 21.11.2025 | 57,19 | 57,88 | 56,67 | 57,69 | 1,16% | - |
| 20.11.2025 | 57,40 | 58,24 | 56,91 | 57,03 | -0,30% | - |
| 19.11.2025 | 56,93 | 57,58 | 56,29 | 57,20 | 0,11% | - |
| 18.11.2025 | 57,56 | 57,62 | 56,37 | 57,14 | -1,07% | - |
| 17.11.2025 | 58,32 | 58,72 | 57,58 | 57,76 | 0,63% | - |
| 14.11.2025 | 58,81 | 58,94 | 57,40 | 57,40 | -2,40% | - |
| 13.11.2025 | 58,90 | 59,49 | 58,38 | 58,81 | 0,63% | - |
| 12.11.2025 | 58,29 | 59,24 | 58,09 | 58,44 | 0,97% | - |
| 11.11.2025 | 58,42 | 58,49 | 57,19 | 57,88 | -0,45% | - |
| 10.11.2025 | 57,71 | 58,59 | 57,37 | 58,14 | 2,76% | - |
| 07.11.2025 | 57,69 | 58,16 | 56,58 | 56,58 | -1,75% | - |
| 06.11.2025 | 57,86 | 58,36 | 57,19 | 57,59 | -0,36% | - |
| 05.11.2025 | 57,99 | 58,20 | 57,15 | 57,80 | 0,12% | - |
| 04.11.2025 | 57,93 | 58,47 | 56,82 | 57,73 | 1,03% | - |
| 03.11.2025 | 58,04 | 58,68 | 57,14 | 57,14 | -1,24% | - |
| 31.10.2025 | 58,39 | 58,76 | 57,36 | 57,86 | 1,72% | - |
| 30.10.2025 | 57,73 | 58,79 | 56,88 | 56,88 | -1,49% | - |
| 29.10.2025 | 57,91 | 58,28 | 57,30 | 57,74 | -0,38% | - |
| 28.10.2025 | 57,58 | 58,26 | 57,02 | 57,96 | 0,69% | - |
| 27.10.2025 | 57,40 | 58,04 | 57,12 | 57,56 | 1,05% | - |
| 24.10.2025 | 57,50 | 57,72 | 56,53 | 56,96 | -0,97% | - |
| 23.10.2025 | 56,83 | 57,90 | 56,43 | 57,52 | 3,19% | - |
| 22.10.2025 | 56,39 | 57,10 | 55,74 | 55,74 | -0,82% | - |
| 21.10.2025 | 56,58 | 56,99 | 56,13 | 56,20 | -0,46% | - |
| 20.10.2025 | 56,79 | 57,18 | 56,12 | 56,46 | -0,26% | 180,00 |
| 17.10.2025 | 56,55 | 57,06 | 55,62 | 56,61 | 0,12% | 300,00 |
| 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% | - |