56,660€
0,78%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 51,11 | 51,55 | 50,00 | 50,41 | -1,52% | - |
| 03.03.2025 | 50,08 | 51,50 | 50,08 | 51,19 | 0,63% | - |
| 28.02.2025 | 50,76 | 51,26 | 50,51 | 50,87 | 0,23% | - |
| 27.02.2025 | 51,09 | 51,10 | 50,27 | 50,76 | -0,81% | - |
| 26.02.2025 | 49,91 | 51,23 | 49,91 | 51,17 | 2,89% | - |
| 25.02.2025 | 48,06 | 50,11 | 48,06 | 49,74 | 1,66% | - |
| 24.02.2025 | 48,44 | 49,18 | 48,22 | 48,93 | 1,03% | - |
| 21.02.2025 | 47,99 | 48,92 | 47,99 | 48,43 | -1,01% | 100,00 |
| 20.02.2025 | 49,18 | 50,19 | 48,37 | 48,92 | -4,45% | - |
| 19.02.2025 | 48,80 | 52,83 | 48,80 | 51,20 | 5,14% | 200,00 |
| 18.02.2025 | 48,37 | 48,88 | 48,02 | 48,70 | 0,71% | - |
| 17.02.2025 | 48,11 | 48,69 | 47,89 | 48,35 | 0,93% | 122,00 |
| 14.02.2025 | 48,17 | 48,50 | 47,62 | 47,91 | -0,94% | - |
| 13.02.2025 | 48,06 | 48,54 | 47,91 | 48,36 | 0,99% | - |
| 12.02.2025 | 47,68 | 48,24 | 47,46 | 47,89 | 0,49% | - |
| 11.02.2025 | 47,30 | 48,04 | 47,30 | 47,65 | -0,68% | - |
| 10.02.2025 | 47,94 | 48,32 | 47,89 | 47,98 | 0,31% | 150,00 |
| 07.02.2025 | 47,93 | 48,21 | 47,81 | 47,83 | 0,20% | - |
| 06.02.2025 | 47,00 | 48,21 | 47,00 | 47,73 | 1,05% | - |
| 05.02.2025 | 47,18 | 47,37 | 46,88 | 47,24 | -0,26% | - |
| 04.02.2025 | 46,36 | 47,38 | 46,36 | 47,36 | 0,23% | - |
| 03.02.2025 | 47,61 | 47,61 | 46,53 | 47,25 | -0,41% | 18,00 |
| 31.01.2025 | 47,75 | 47,91 | 47,27 | 47,45 | -0,59% | - |
| 30.01.2025 | 47,22 | 48,23 | 47,22 | 47,73 | -0,50% | - |
| 29.01.2025 | 47,52 | 48,18 | 47,47 | 47,97 | 1,19% | - |
| 28.01.2025 | 46,51 | 47,75 | 46,51 | 47,40 | 0,04% | - |
| 27.01.2025 | 45,95 | 47,39 | 45,95 | 47,38 | 1,52% | - |
| 24.01.2025 | 46,10 | 46,91 | 46,10 | 46,67 | -0,20% | 40,00 |
| 23.01.2025 | 46,93 | 47,16 | 46,57 | 46,77 | 0,07% | - |
| 22.01.2025 | 46,46 | 47,31 | 46,46 | 46,73 | -1,14% | - |
| 21.01.2025 | 46,54 | 47,28 | 46,54 | 47,27 | 0,36% | - |
| 20.01.2025 | 47,29 | 47,68 | 47,02 | 47,10 | -0,19% | - |
| 17.01.2025 | 47,39 | 47,70 | 47,02 | 47,19 | -0,35% | - |
| 16.01.2025 | 46,86 | 47,56 | 46,81 | 47,36 | 1,15% | - |
| 15.01.2025 | 46,30 | 47,20 | 46,25 | 46,82 | 1,01% | - |
| 14.01.2025 | 45,52 | 46,64 | 45,52 | 46,35 | 1,38% | 100,00 |
| 13.01.2025 | 45,12 | 45,82 | 45,12 | 45,72 | -0,11% | - |
| 10.01.2025 | 45,37 | 46,37 | 45,37 | 45,77 | -0,78% | 640,00 |
| 09.01.2025 | 44,69 | 46,25 | 44,69 | 46,13 | 1,53% | - |
| 08.01.2025 | 45,29 | 45,99 | 44,74 | 45,43 | -0,80% | - |
| 07.01.2025 | 45,06 | 46,24 | 45,03 | 45,80 | 0,08% | - |
| 06.01.2025 | 44,99 | 46,11 | 44,99 | 45,76 | 0,12% | - |
| 03.01.2025 | 45,02 | 46,01 | 45,02 | 45,71 | -0,23% | - |
| 02.01.2025 | 45,73 | 46,05 | 45,35 | 45,81 | 1,19% | - |
| 30.12.2024 | 44,60 | 46,09 | 44,60 | 45,27 | -0,22% | - |
| 27.12.2024 | 44,72 | 45,37 | 44,44 | 45,37 | 1,25% | - |
| 23.12.2024 | 43,77 | 44,84 | 43,77 | 44,81 | 0,91% | - |
| 20.12.2024 | 43,71 | 44,78 | 43,69 | 44,41 | -0,11% | 900,00 |
| 19.12.2024 | 43,90 | 44,58 | 43,90 | 44,46 | -0,50% | - |
| 18.12.2024 | 44,32 | 44,73 | 44,12 | 44,68 | 0,60% | - |