57,940€
-0,48%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 242.082,00 |
| 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% | 531.342,00 |
| 18.06.2025 | 54,54 | 54,78 | 54,44 | 54,64 | 0,26% | 207.710,00 |
| 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% | 409.506,00 |
| 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 |
| 29.05.2025 | 56,38 | 56,38 | 56,00 | 56,20 | 0,00% | 197.069,00 |
| 28.05.2025 | 56,24 | 56,52 | 55,94 | 56,20 | -0,07% | 400.861,00 |
| 27.05.2025 | 56,14 | 56,34 | 55,84 | 56,24 | 0,07% | 370.264,00 |
| 26.05.2025 | 56,04 | 56,24 | 55,82 | 56,20 | 0,86% | 254.014,00 |
| 23.05.2025 | 55,66 | 56,06 | 54,36 | 55,72 | -4,33% | 952.874,00 |
| 22.05.2025 | 58,30 | 58,30 | 57,54 | 58,24 | 0,14% | 574.552,00 |
| 21.05.2025 | 57,92 | 58,16 | 57,62 | 58,16 | 0,41% | 508.527,00 |
| 20.05.2025 | 57,78 | 57,98 | 57,32 | 57,92 | 0,35% | 608.737,00 |
| 19.05.2025 | 57,90 | 57,96 | 57,32 | 57,72 | -0,03% | 513.366,00 |
| 16.05.2025 | 57,60 | 57,82 | 57,16 | 57,74 | 0,73% | 505.039,00 |
| 15.05.2025 | 56,58 | 57,60 | 56,04 | 57,32 | 0,07% | 457.841,00 |
| 14.05.2025 | 56,76 | 57,30 | 56,50 | 57,28 | 0,77% | 396.678,00 |
| 13.05.2025 | 56,60 | 57,00 | 56,30 | 56,84 | 0,25% | 338.511,00 |
| 12.05.2025 | 57,10 | 57,28 | 56,22 | 56,70 | -0,25% | 564.141,00 |
| 09.05.2025 | 56,62 | 57,20 | 56,40 | 56,84 | 0,57% | 493.526,00 |
| 08.05.2025 | 56,96 | 57,08 | 56,46 | 56,52 | -0,42% | 375.489,00 |
| 07.05.2025 | 56,66 | 56,76 | 56,10 | 56,76 | 0,28% | 467.622,00 |
| 06.05.2025 | 56,80 | 56,86 | 56,14 | 56,60 | -0,04% | 318.618,00 |
| 05.05.2025 | 55,86 | 56,72 | 55,84 | 56,62 | 1,69% | 390.729,00 |
| 02.05.2025 | 55,88 | 55,90 | 55,34 | 55,68 | 0,51% | 479.252,00 |
| 30.04.2025 | 55,16 | 55,40 | 54,56 | 55,40 | 1,09% | 680.026,00 |
| 29.04.2025 | 54,40 | 54,88 | 54,40 | 54,80 | 0,88% | 406.270,00 |
| 28.04.2025 | 54,42 | 54,80 | 54,26 | 54,32 | 0,41% | 667.709,00 |
| 25.04.2025 | 54,00 | 54,42 | 53,74 | 54,10 | 0,60% | 470.481,00 |
| 24.04.2025 | 53,80 | 54,06 | 53,58 | 53,78 | 0,45% | 591.358,00 |
| 23.04.2025 | 53,90 | 54,02 | 53,32 | 53,54 | 0,15% | 673.771,00 |
| 22.04.2025 | 52,86 | 53,48 | 52,82 | 53,46 | 1,21% | 314.595,00 |
| 17.04.2025 | 52,74 | 52,98 | 52,52 | 52,82 | -0,23% | 414.742,00 |
| 16.04.2025 | 52,86 | 53,04 | 52,46 | 52,94 | 0,08% | 520.554,00 |
| 15.04.2025 | 52,00 | 53,14 | 52,00 | 52,90 | 1,97% | 459.703,00 |
| 14.04.2025 | 51,84 | 52,18 | 51,48 | 51,88 | 2,57% | 585.905,00 |
| 11.04.2025 | 50,98 | 51,32 | 50,34 | 50,58 | 0,40% | 458.724,00 |
| 10.04.2025 | 52,68 | 52,68 | 50,28 | 50,38 | 4,07% | 865.109,00 |
| 09.04.2025 | 48,08 | 49,25 | 47,88 | 48,41 | -2,58% | 735.811,00 |
| 08.04.2025 | 48,65 | 50,08 | 47,94 | 49,69 | 4,65% | 785.281,00 |
| 07.04.2025 | 47,06 | 49,54 | 46,00 | 47,48 | -6,50% | 1.237.212,00 |
| 04.04.2025 | 52,00 | 52,50 | 49,45 | 50,78 | -3,13% | 943.446,00 |
| 03.04.2025 | 52,32 | 53,22 | 52,18 | 52,42 | -1,65% | 567.242,00 |
| 02.04.2025 | 53,18 | 53,58 | 52,70 | 53,30 | -0,26% | 485.768,00 |
| 01.04.2025 | 53,22 | 53,60 | 52,98 | 53,44 | 0,87% | 480.384,00 |
| 31.03.2025 | 52,86 | 52,98 | 52,56 | 52,98 | -0,49% | 547.650,00 |
| 28.03.2025 | 53,42 | 53,60 | 52,96 | 53,24 | -0,60% | 404.615,00 |
| 27.03.2025 | 53,98 | 54,10 | 53,36 | 53,56 | -1,22% | 481.307,00 |
| 26.03.2025 | 53,86 | 54,38 | 53,72 | 54,22 | 1,01% | 418.210,00 |
| 25.03.2025 | 53,14 | 53,84 | 53,14 | 53,68 | 1,32% | 500.480,00 |
| 24.03.2025 | 53,52 | 53,58 | 52,84 | 52,98 | -0,45% | 516.239,00 |
| 21.03.2025 | 53,26 | 53,32 | 52,84 | 53,22 | -0,30% | 1.322.513,00 |
| 20.03.2025 | 53,04 | 53,38 | 52,44 | 53,38 | 0,79% | 574.605,00 |
| 19.03.2025 | 52,94 | 53,38 | 52,92 | 52,96 | -0,23% | 626.698,00 |
| 18.03.2025 | 52,80 | 53,56 | 52,80 | 53,08 | 1,03% | 775.360,00 |
| 17.03.2025 | 51,84 | 52,66 | 51,84 | 52,54 | 1,43% | 543.978,00 |
| 14.03.2025 | 52,06 | 52,38 | 51,72 | 51,80 | -0,54% | 503.746,00 |
| 13.03.2025 | 51,18 | 52,28 | 51,06 | 52,08 | 1,68% | 755.120,00 |
| 12.03.2025 | 50,22 | 51,36 | 50,10 | 51,22 | 2,56% | 749.423,00 |
| 11.03.2025 | 50,00 | 50,54 | 49,48 | 49,94 | -0,04% | 781.453,00 |
| 10.03.2025 | 50,76 | 50,76 | 49,84 | 49,96 | -1,03% | 549.138,00 |
| 07.03.2025 | 50,52 | 50,86 | 50,02 | 50,48 | -0,20% | 600.789,00 |
| 06.03.2025 | 50,80 | 50,80 | 49,68 | 50,58 | 0,28% | 697.983,00 |
| 05.03.2025 | 50,80 | 51,02 | 50,24 | 50,44 | 0,36% | 681.081,00 |