57,350€
-0,54%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 57,70 | 57,79 | 56,36 | 56,77 | -1,54% | - |
| 15.10.2025 | 58,70 | 58,72 | 57,62 | 57,66 | -1,27% | 370.658,00 |
| 14.10.2025 | 58,10 | 58,60 | 57,82 | 58,40 | 0,38% | 353.000,00 |
| 13.10.2025 | 58,40 | 58,40 | 57,88 | 58,18 | 0,31% | 296.339,00 |
| 10.10.2025 | 58,02 | 58,50 | 57,94 | 58,00 | 0,21% | 384.821,00 |
| 09.10.2025 | 57,54 | 58,44 | 57,54 | 57,88 | 0,28% | 335.376,00 |
| 08.10.2025 | 57,62 | 57,96 | 57,28 | 57,72 | 0,28% | 267.335,00 |
| 07.10.2025 | 57,74 | 57,90 | 56,94 | 57,56 | 1,45% | 430.026,00 |
| 06.10.2025 | 57,28 | 57,28 | 55,96 | 56,74 | -0,77% | 447.284,00 |
| 03.10.2025 | 57,54 | 57,78 | 57,06 | 57,18 | -0,42% | 259.283,00 |
| 02.10.2025 | 58,06 | 58,06 | 57,12 | 57,42 | -1,00% | 472.583,00 |
| 01.10.2025 | 57,88 | 58,00 | 57,16 | 58,00 | 0,38% | 430.877,00 |
| 30.09.2025 | 57,58 | 57,92 | 57,38 | 57,78 | 0,87% | 472.164,00 |
| 29.09.2025 | 57,36 | 57,46 | 57,06 | 57,28 | 0,21% | 379.380,00 |
| 26.09.2025 | 57,14 | 57,30 | 56,98 | 57,16 | 0,70% | 441.619,00 |
| 25.09.2025 | 56,70 | 56,88 | 56,52 | 56,76 | -0,35% | 426.164,00 |
| 24.09.2025 | 57,20 | 57,26 | 56,94 | 56,96 | -0,42% | 439.107,00 |
| 23.09.2025 | 57,50 | 57,58 | 57,06 | 57,20 | -0,35% | 309.027,00 |
| 22.09.2025 | 57,64 | 57,64 | 57,16 | 57,40 | -0,45% | 363.764,00 |
| 19.09.2025 | 57,52 | 57,78 | 57,28 | 57,66 | 0,21% | 956.283,00 |
| 18.09.2025 | 57,10 | 57,54 | 56,96 | 57,54 | 0,38% | 440.845,00 |
| 17.09.2025 | 56,98 | 57,40 | 56,52 | 57,32 | 0,74% | 638.263,00 |
| 16.09.2025 | 58,40 | 58,46 | 56,80 | 56,90 | -3,03% | 723.191,00 |
| 15.09.2025 | 58,84 | 59,00 | 58,58 | 58,68 | 0,20% | 326.797,00 |
| 12.09.2025 | 58,12 | 58,66 | 57,98 | 58,56 | 1,07% | 419.142,00 |
| 11.09.2025 | 57,70 | 58,04 | 57,66 | 57,94 | 0,42% | 394.272,00 |
| 10.09.2025 | 58,48 | 58,48 | 57,48 | 57,70 | -0,86% | 451.392,00 |
| 09.09.2025 | 57,94 | 58,20 | 57,86 | 58,20 | 0,80% | 367.162,00 |
| 08.09.2025 | 57,74 | 57,82 | 57,44 | 57,74 | 0,00% | 341.587,00 |
| 05.09.2025 | 58,66 | 58,66 | 57,62 | 57,74 | -1,10% | 1.420.176,00 |
| 04.09.2025 | 58,54 | 58,78 | 57,90 | 58,38 | -0,55% | 488.581,00 |
| 03.09.2025 | 57,52 | 58,70 | 57,20 | 58,70 | 1,66% | 1.113.985,00 |
| 02.09.2025 | 59,02 | 59,14 | 57,74 | 57,74 | -2,47% | 433.879,00 |
| 01.09.2025 | 59,24 | 59,44 | 58,96 | 59,20 | -0,13% | 204.811,00 |
| 29.08.2025 | 59,52 | 59,72 | 58,96 | 59,28 | -0,64% | 284.349,00 |
| 28.08.2025 | 60,00 | 60,14 | 58,92 | 59,66 | -0,27% | 296.542,00 |
| 27.08.2025 | 60,44 | 60,96 | 59,48 | 59,82 | -2,67% | 513.575,00 |
| 26.08.2025 | 61,92 | 61,92 | 61,16 | 61,46 | -1,38% | 747.701,00 |
| 25.08.2025 | 63,32 | 63,34 | 62,32 | 62,32 | -1,49% | 530.373,00 |
| 22.08.2025 | 62,60 | 63,58 | 62,54 | 63,26 | 1,25% | 554.896,00 |
| 21.08.2025 | 62,30 | 62,48 | 61,62 | 62,48 | 0,45% | 467.194,00 |
| 20.08.2025 | 62,40 | 62,58 | 60,04 | 62,20 | 1,83% | 700.954,00 |
| 19.08.2025 | 61,12 | 61,40 | 61,00 | 61,08 | 0,33% | 365.726,00 |
| 18.08.2025 | 61,40 | 61,42 | 60,74 | 60,88 | -0,69% | 299.948,00 |
| 15.08.2025 | 61,26 | 61,46 | 60,96 | 61,30 | 0,59% | 248.939,00 |
| 14.08.2025 | 60,94 | 61,40 | 60,80 | 60,94 | 0,53% | 338.626,00 |
| 13.08.2025 | 60,68 | 60,82 | 60,50 | 60,62 | 0,23% | 231.185,00 |
| 12.08.2025 | 60,68 | 60,80 | 60,28 | 60,48 | 0,03% | 419.140,00 |
| 11.08.2025 | 60,32 | 60,78 | 60,12 | 60,46 | 0,63% | 410.516,00 |
| 08.08.2025 | 59,70 | 60,46 | 59,44 | 60,08 | 0,70% | 414.538,00 |
| 07.08.2025 | 59,00 | 59,72 | 59,00 | 59,66 | 1,29% | 327.742,00 |
| 06.08.2025 | 58,70 | 59,12 | 58,54 | 58,90 | 0,65% | 325.386,00 |
| 05.08.2025 | 58,86 | 58,86 | 58,42 | 58,52 | 0,07% | 349.138,00 |
| 04.08.2025 | 57,64 | 58,50 | 57,64 | 58,48 | 2,02% | 484.670,00 |
| 01.08.2025 | 57,94 | 58,00 | 56,84 | 57,32 | -1,78% | 428.562,00 |
| 31.07.2025 | 58,46 | 58,68 | 58,20 | 58,36 | 0,10% | 415.922,00 |
| 30.07.2025 | 58,32 | 58,64 | 58,20 | 58,30 | 0,03% | 134.282,00 |
| 29.07.2025 | 57,62 | 58,34 | 57,60 | 58,28 | 1,22% | 314.860,00 |
| 28.07.2025 | 57,98 | 58,18 | 57,36 | 57,58 | -0,21% | 145.143,00 |
| 25.07.2025 | 58,18 | 58,18 | 57,52 | 57,70 | -0,89% | 240.542,00 |
| 24.07.2025 | 58,70 | 58,82 | 58,12 | 58,22 | 0,45% | 269.431,00 |
| 23.07.2025 | 58,00 | 58,26 | 57,84 | 57,96 | 0,63% | 262.853,00 |
| 22.07.2025 | 57,70 | 57,84 | 57,26 | 57,60 | -0,31% | 219.601,00 |
| 21.07.2025 | 58,00 | 58,00 | 57,54 | 57,78 | 0,03% | 172.852,00 |
| 18.07.2025 | 57,60 | 57,78 | 57,38 | 57,76 | 0,87% | 228.494,00 |
| 17.07.2025 | 57,58 | 57,58 | 57,08 | 57,26 | 0,10% | 201.912,00 |
| 16.07.2025 | 57,24 | 57,66 | 57,14 | 57,20 | 0,00% | 239.636,00 |
| 15.07.2025 | 58,12 | 58,14 | 57,20 | 57,20 | -1,35% | 234.889,00 |
| 14.07.2025 | 57,50 | 57,98 | 57,30 | 57,98 | 0,52% | 285.523,00 |
| 11.07.2025 | 57,06 | 57,68 | 57,00 | 57,68 | 1,30% | 440.912,00 |
| 10.07.2025 | 56,94 | 57,38 | 56,82 | 56,94 | 0,35% | 251.539,00 |
| 09.07.2025 | 56,26 | 56,76 | 56,22 | 56,74 | 1,25% | 319.443,00 |
| 08.07.2025 | 56,60 | 56,62 | 56,02 | 56,04 | -0,95% | 310.159,00 |
| 07.07.2025 | 55,86 | 56,58 | 55,72 | 56,58 | 1,40% | 262.684,00 |
| 04.07.2025 | 55,82 | 55,94 | 55,58 | 55,80 | -0,39% | 200.033,00 |
| 03.07.2025 | 55,80 | 56,02 | 55,66 | 56,02 | 0,61% | 216.477,00 |
| 02.07.2025 | 55,94 | 56,32 | 55,50 | 55,68 | -1,00% | 422.526,00 |
| 01.07.2025 | 56,78 | 56,80 | 56,16 | 56,24 | -0,25% | 298.792,00 |
| 30.06.2025 | 56,38 | 56,54 | 56,06 | 56,38 | 0,57% | 417.463,00 |
| 27.06.2025 | 55,50 | 56,10 | 55,46 | 56,06 | 1,45% | 294.843,00 |
| 26.06.2025 | 55,30 | 55,48 | 55,14 | 55,26 | 0,14% | 274.596,00 |
| 25.06.2025 | 55,38 | 55,64 | 55,10 | 55,18 | -0,29% | 327.669,00 |
| 24.06.2025 | 55,50 | 55,74 | 55,28 | 55,34 | 0,47% | 357.654,00 |
| 23.06.2025 | 55,00 | 55,48 | 54,88 | 55,08 | -0,43% | 243.047,00 |
| 20.06.2025 | 55,04 | 55,74 | 55,04 | 55,32 | 0,99% | 840.259,00 |
| 19.06.2025 | 54,38 | 55,00 | 54,36 | 54,78 | 0,26% | 536.953,00 |
| 18.06.2025 | 54,54 | 54,78 | 54,44 | 54,64 | 0,26% | 213.655,00 |
| 17.06.2025 | 54,30 | 54,58 | 54,02 | 54,50 | 0,00% | 313.518,00 |
| 16.06.2025 | 54,50 | 54,74 | 54,46 | 54,50 | 0,26% | 272.870,00 |
| 13.06.2025 | 54,10 | 54,48 | 53,94 | 54,36 | -0,69% | 351.530,00 |
| 12.06.2025 | 55,00 | 55,18 | 54,22 | 54,74 | -0,98% | 288.336,00 |
| 11.06.2025 | 55,40 | 55,62 | 55,24 | 55,28 | -0,50% | 222.155,00 |
| 10.06.2025 | 56,22 | 56,22 | 55,42 | 55,56 | -0,79% | 269.247,00 |
| 09.06.2025 | 55,86 | 56,14 | 55,80 | 56,00 | 0,21% | 240.523,00 |
| 06.06.2025 | 55,64 | 56,04 | 55,40 | 55,88 | -0,75% | 430.380,00 |
| 05.06.2025 | 55,62 | 56,30 | 55,56 | 56,30 | 0,75% | 317.841,00 |
| 04.06.2025 | 56,22 | 56,38 | 55,82 | 55,88 | -0,85% | 552.523,00 |
| 03.06.2025 | 56,72 | 56,78 | 55,94 | 56,36 | -0,74% | 410.050,00 |
| 02.06.2025 | 56,40 | 56,84 | 56,32 | 56,78 | 0,53% | 425.557,00 |
| 30.05.2025 | 56,36 | 56,70 | 56,18 | 56,48 | 0,50% | 1.526.886,00 |