44,405€
-0,15%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 44,08 | 44,48 | 43,69 | 44,48 | 0,02% | 1.156.576,00 |
| 19.12.2024 | 44,13 | 44,47 | 43,99 | 44,47 | -0,43% | 409.802,00 |
| 18.12.2024 | 44,50 | 44,68 | 44,12 | 44,66 | 0,59% | 509.469,00 |
| 17.12.2024 | 44,58 | 44,68 | 44,11 | 44,40 | -0,96% | 366.520,00 |
| 16.12.2024 | 45,51 | 45,55 | 44,70 | 44,83 | -1,56% | 330.352,00 |
| 13.12.2024 | 45,22 | 45,79 | 45,21 | 45,54 | 0,77% | 373.690,00 |
| 12.12.2024 | 45,50 | 45,66 | 45,14 | 45,19 | -0,53% | 271.543,00 |
| 11.12.2024 | 45,51 | 45,84 | 45,40 | 45,43 | -0,26% | 298.438,00 |
| 10.12.2024 | 45,74 | 45,90 | 45,10 | 45,55 | -0,65% | 411.059,00 |
| 09.12.2024 | 46,33 | 46,57 | 45,85 | 45,85 | -0,93% | 407.263,00 |
| 06.12.2024 | 47,00 | 47,04 | 46,20 | 46,28 | -0,96% | 396.763,00 |
| 05.12.2024 | 46,07 | 46,77 | 46,02 | 46,73 | 1,43% | 426.716,00 |
| 04.12.2024 | 45,58 | 46,30 | 45,45 | 46,07 | 2,42% | 759.406,00 |
| 03.12.2024 | 45,00 | 45,27 | 44,90 | 44,98 | -0,18% | 302.840,00 |
| 02.12.2024 | 45,17 | 45,41 | 44,90 | 45,06 | -0,53% | 387.683,00 |
| 29.11.2024 | 44,57 | 45,53 | 44,32 | 45,30 | 1,55% | 471.385,00 |
| 28.11.2024 | 44,60 | 44,75 | 44,47 | 44,61 | 0,63% | 266.764,00 |
| 27.11.2024 | 44,54 | 44,79 | 43,93 | 44,33 | -0,69% | 503.690,00 |
| 26.11.2024 | 45,55 | 45,77 | 44,48 | 44,64 | -2,45% | 518.386,00 |
| 25.11.2024 | 45,26 | 45,94 | 45,09 | 45,76 | 1,40% | 1.110.286,00 |
| 22.11.2024 | 45,06 | 45,25 | 44,67 | 45,13 | 0,65% | 357.224,00 |
| 21.11.2024 | 44,49 | 44,97 | 44,24 | 44,84 | 0,58% | - |
| 20.11.2024 | 45,15 | 45,28 | 44,36 | 44,58 | -1,07% | 421.592,00 |
| 19.11.2024 | 45,74 | 45,95 | 44,37 | 45,06 | -1,23% | 451.412,00 |
| 18.11.2024 | 46,32 | 46,36 | 45,37 | 45,62 | 1,51% | 513.466,00 |
| 15.11.2024 | 44,34 | 45,20 | 44,30 | 44,94 | 1,42% | 528.673,00 |
| 14.11.2024 | 43,74 | 44,44 | 43,63 | 44,31 | 1,58% | 507.069,00 |
| 13.11.2024 | 43,75 | 43,85 | 43,22 | 43,62 | -0,37% | 446.634,00 |
| 12.11.2024 | 45,09 | 45,09 | 43,78 | 43,78 | -3,55% | 524.648,00 |
| 11.11.2024 | 45,15 | 45,68 | 45,15 | 45,39 | 1,16% | 342.627,00 |
| 08.11.2024 | 45,12 | 45,25 | 44,81 | 44,87 | -0,71% | 322.719,00 |
| 07.11.2024 | 45,47 | 46,32 | 45,11 | 45,19 | 0,24% | 426.250,00 |
| 06.11.2024 | 45,43 | 46,31 | 44,90 | 45,08 | -0,11% | 521.192,00 |
| 05.11.2024 | 45,28 | 45,50 | 44,93 | 45,13 | -0,04% | 214.138,00 |
| 04.11.2024 | 45,34 | 45,71 | 45,08 | 45,15 | -0,48% | 255.245,00 |
| 01.11.2024 | 43,58 | 45,53 | 43,58 | 45,37 | 4,13% | 594.206,00 |
| 31.10.2024 | 43,63 | 43,93 | 43,36 | 43,57 | -0,84% | 386.286,00 |
| 30.10.2024 | 44,32 | 44,36 | 43,65 | 43,94 | -0,99% | 338.164,00 |
| 29.10.2024 | 44,93 | 45,10 | 44,25 | 44,38 | -0,83% | 244.731,00 |
| 28.10.2024 | 44,37 | 44,89 | 44,27 | 44,75 | 1,57% | 231.464,00 |
| 25.10.2024 | 44,39 | 44,50 | 44,02 | 44,06 | -0,74% | 179.340,00 |
| 24.10.2024 | 44,24 | 44,73 | 44,24 | 44,39 | 0,43% | 221.236,00 |
| 23.10.2024 | 44,70 | 44,97 | 44,20 | 44,20 | -0,81% | 265.917,00 |
| 22.10.2024 | 45,00 | 45,02 | 44,15 | 44,56 | -1,09% | 259.748,00 |
| 21.10.2024 | 44,98 | 45,40 | 44,97 | 45,05 | -0,02% | 220.413,00 |
| 18.10.2024 | 45,02 | 45,25 | 44,84 | 45,06 | 0,00% | 317.004,00 |
| 17.10.2024 | 44,47 | 45,07 | 44,39 | 45,06 | 1,74% | 468.920,00 |
| 16.10.2024 | 44,30 | 44,50 | 43,73 | 44,29 | -0,43% | 252.747,00 |
| 15.10.2024 | 44,49 | 44,78 | 44,17 | 44,48 | 0,18% | - |
| 14.10.2024 | 44,10 | 44,55 | 43,97 | 44,40 | 0,86% | 209.161,00 |
| 11.10.2024 | 44,00 | 44,20 | 43,75 | 44,02 | 0,09% | 191.091,00 |
| 10.10.2024 | 43,71 | 44,07 | 43,56 | 43,98 | 0,50% | 299.303,00 |
| 09.10.2024 | 43,30 | 43,77 | 43,15 | 43,76 | 0,90% | 242.163,00 |
| 08.10.2024 | 43,13 | 43,59 | 42,79 | 43,37 | -0,25% | 268.312,00 |
| 07.10.2024 | 43,87 | 43,87 | 43,37 | 43,48 | -0,32% | 318.317,00 |
| 04.10.2024 | 43,07 | 43,90 | 43,07 | 43,62 | 1,11% | 238.642,00 |
| 03.10.2024 | 43,73 | 43,83 | 43,10 | 43,14 | -1,44% | 265.352,00 |
| 02.10.2024 | 44,14 | 44,27 | 43,69 | 43,77 | -0,75% | 204.987,00 |
| 01.10.2024 | 44,14 | 44,47 | 43,75 | 44,10 | 0,23% | 277.097,00 |
| 30.09.2024 | 44,28 | 44,54 | 43,89 | 44,00 | -0,70% | 449.188,00 |
| 27.09.2024 | 44,10 | 44,52 | 44,04 | 44,31 | 0,48% | 414.133,00 |
| 26.09.2024 | 44,00 | 44,24 | 43,95 | 44,10 | 0,82% | 324.581,00 |
| 25.09.2024 | 43,73 | 43,98 | 43,54 | 43,74 | -0,32% | 294.307,00 |
| 24.09.2024 | 43,49 | 44,11 | 43,49 | 43,88 | 1,39% | 298.089,00 |
| 23.09.2024 | 43,32 | 43,43 | 42,98 | 43,28 | -0,37% | 233.194,00 |
| 20.09.2024 | 43,79 | 43,95 | 43,30 | 43,44 | -0,82% | 654.482,00 |
| 19.09.2024 | 43,14 | 43,81 | 43,05 | 43,80 | 2,41% | 578.492,00 |
| 18.09.2024 | 43,10 | 43,12 | 42,47 | 42,77 | -0,77% | 376.975,00 |
| 17.09.2024 | 43,58 | 43,68 | 43,01 | 43,10 | -0,83% | 442.547,00 |
| 16.09.2024 | 43,30 | 43,47 | 43,13 | 43,46 | 0,12% | 222.606,00 |
| 13.09.2024 | 42,70 | 43,48 | 42,70 | 43,41 | 1,73% | 390.799,00 |
| 12.09.2024 | 43,01 | 43,18 | 42,47 | 42,67 | 0,16% | 324.676,00 |
| 11.09.2024 | 43,40 | 43,62 | 42,41 | 42,60 | -1,75% | 641.325,00 |
| 10.09.2024 | 44,30 | 44,34 | 43,23 | 43,36 | -2,14% | 468.545,00 |
| 09.09.2024 | 44,20 | 44,50 | 44,19 | 44,31 | 0,41% | 313.894,00 |
| 06.09.2024 | 44,11 | 44,46 | 43,83 | 44,13 | -0,32% | 353.387,00 |
| 05.09.2024 | 43,46 | 44,64 | 43,39 | 44,27 | 2,03% | 450.076,00 |
| 04.09.2024 | 43,75 | 44,00 | 43,17 | 43,39 | -2,27% | 425.855,00 |
| 03.09.2024 | 44,00 | 44,43 | 44,00 | 44,40 | 0,84% | 295.663,00 |
| 02.09.2024 | 44,25 | 44,37 | 43,99 | 44,03 | -0,50% | 220.625,00 |
| 30.08.2024 | 44,15 | 44,36 | 44,04 | 44,25 | 0,29% | 468.808,00 |
| 29.08.2024 | 44,10 | 44,31 | 43,97 | 44,12 | -0,09% | 327.402,00 |
| 28.08.2024 | 43,84 | 44,32 | 43,76 | 44,16 | -1,89% | 476.973,00 |
| 27.08.2024 | 45,87 | 46,00 | 44,88 | 45,01 | -1,92% | 592.207,00 |
| 26.08.2024 | 45,47 | 45,95 | 45,36 | 45,89 | 1,19% | 273.965,00 |
| 23.08.2024 | 45,67 | 45,75 | 45,29 | 45,35 | -0,57% | 333.221,00 |
| 22.08.2024 | 46,15 | 46,46 | 45,35 | 45,61 | -1,47% | 397.967,00 |
| 21.08.2024 | 45,68 | 46,64 | 45,30 | 46,29 | 0,09% | 524.123,00 |
| 20.08.2024 | 46,11 | 46,25 | 45,97 | 46,25 | 0,57% | 511.765,00 |
| 19.08.2024 | 45,70 | 46,14 | 45,70 | 45,99 | 0,63% | 297.425,00 |
| 16.08.2024 | 45,66 | 45,99 | 45,61 | 45,70 | 0,18% | 268.978,00 |
| 15.08.2024 | 44,67 | 45,62 | 44,60 | 45,62 | 2,63% | 435.725,00 |
| 14.08.2024 | 44,10 | 44,50 | 44,00 | 44,45 | 1,11% | 204.377,00 |
| 13.08.2024 | 43,95 | 44,07 | 43,72 | 43,96 | 0,25% | 246.405,00 |
| 12.08.2024 | 43,91 | 44,17 | 43,79 | 43,85 | 0,46% | 185.596,00 |
| 09.08.2024 | 43,75 | 43,95 | 43,36 | 43,65 | 0,51% | 200.360,00 |
| 08.08.2024 | 43,64 | 43,64 | 43,16 | 43,43 | -1,18% | 240.521,00 |
| 07.08.2024 | 43,50 | 44,07 | 43,29 | 43,95 | 2,21% | 365.444,00 |
| 06.08.2024 | 42,76 | 43,21 | 42,33 | 43,00 | 1,75% | 573.911,00 |
| 05.08.2024 | 42,65 | 42,82 | 41,94 | 42,26 | -3,74% | 820.620,00 |