50,420€
-3,82%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 51,23 | 52,72 | 49,43 | 50,64 | -3,40% | - |
| 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% | 486.098,00 |
| 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% | 516.782,00 |
| 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 |
| 04.03.2025 | 50,82 | 51,44 | 50,00 | 50,26 | -1,61% | 705.735,00 |
| 03.03.2025 | 51,06 | 51,30 | 50,56 | 51,08 | 0,51% | 480.545,00 |
| 28.02.2025 | 50,68 | 50,96 | 50,50 | 50,82 | -0,04% | 798.210,00 |
| 27.02.2025 | 50,78 | 51,08 | 50,40 | 50,84 | -0,51% | 606.309,00 |
| 26.02.2025 | 50,14 | 51,10 | 50,14 | 51,10 | 2,32% | 674.904,00 |
| 25.02.2025 | 48,67 | 49,94 | 48,57 | 49,94 | 2,55% | 788.789,00 |
| 24.02.2025 | 48,47 | 48,86 | 48,31 | 48,70 | 0,62% | 533.769,00 |
| 21.02.2025 | 48,55 | 48,88 | 48,28 | 48,40 | -0,53% | 552.553,00 |
| 20.02.2025 | 49,71 | 50,18 | 48,48 | 48,66 | -1,38% | 693.330,00 |
| 19.02.2025 | 50,30 | 50,96 | 48,85 | 49,34 | 1,21% | 1.209.410,00 |
| 18.02.2025 | 48,50 | 48,80 | 47,99 | 48,75 | 0,97% | 709.687,00 |
| 17.02.2025 | 48,00 | 48,69 | 47,95 | 48,28 | 0,60% | 402.583,00 |
| 14.02.2025 | 48,43 | 48,43 | 47,61 | 47,99 | -0,58% | 370.248,00 |
| 13.02.2025 | 48,31 | 48,46 | 47,90 | 48,27 | 0,42% | 407.099,00 |
| 12.02.2025 | 47,75 | 48,08 | 47,69 | 48,07 | 1,07% | 365.215,00 |
| 11.02.2025 | 47,94 | 47,97 | 47,48 | 47,56 | -0,81% | 270.340,00 |
| 10.02.2025 | 48,00 | 48,23 | 47,93 | 47,95 | 0,08% | 197.945,00 |
| 07.02.2025 | 47,98 | 48,20 | 47,85 | 47,91 | 0,19% | 236.311,00 |
| 06.02.2025 | 47,30 | 47,95 | 47,30 | 47,82 | 1,49% | 291.840,00 |
| 05.02.2025 | 47,03 | 47,33 | 46,87 | 47,12 | -0,19% | 168.173,00 |
| 04.02.2025 | 47,23 | 47,33 | 46,87 | 47,21 | -0,02% | 195.170,00 |
| 03.02.2025 | 47,10 | 47,39 | 46,67 | 47,22 | -0,90% | 388.986,00 |
| 31.01.2025 | 47,68 | 47,80 | 47,43 | 47,65 | -0,10% | 302.612,00 |
| 30.01.2025 | 48,04 | 48,15 | 47,70 | 47,70 | -0,71% | 225.172,00 |
| 29.01.2025 | 47,68 | 48,18 | 47,47 | 48,04 | 1,20% | 331.156,00 |
| 28.01.2025 | 47,19 | 47,75 | 47,02 | 47,47 | 0,61% | 288.480,00 |
| 27.01.2025 | 46,51 | 47,34 | 46,47 | 47,18 | 0,96% | 438.141,00 |
| 24.01.2025 | 46,75 | 46,84 | 46,48 | 46,73 | 0,02% | 342.061,00 |
| 23.01.2025 | 46,88 | 46,99 | 46,56 | 46,72 | -0,34% | 283.275,00 |
| 22.01.2025 | 47,24 | 47,31 | 46,84 | 46,88 | -0,57% | 277.691,00 |
| 21.01.2025 | 47,08 | 47,23 | 46,88 | 47,15 | 0,13% | 280.011,00 |
| 20.01.2025 | 47,20 | 47,52 | 47,09 | 47,09 | -0,25% | 359.537,00 |
| 17.01.2025 | 47,61 | 47,69 | 47,06 | 47,21 | -0,44% | 479.136,00 |
| 16.01.2025 | 47,01 | 47,55 | 46,79 | 47,42 | 1,17% | 337.014,00 |
| 15.01.2025 | 46,32 | 46,87 | 46,21 | 46,87 | 1,58% | 376.030,00 |
| 14.01.2025 | 45,69 | 46,40 | 45,69 | 46,14 | 1,59% | 460.320,00 |
| 13.01.2025 | 45,74 | 45,81 | 45,26 | 45,42 | -0,79% | 285.563,00 |
| 10.01.2025 | 46,19 | 46,30 | 45,77 | 45,78 | -0,69% | 273.897,00 |
| 09.01.2025 | 45,44 | 46,12 | 45,24 | 46,10 | 1,45% | 306.768,00 |
| 08.01.2025 | 45,69 | 45,82 | 44,86 | 45,44 | -1,09% | 625.065,00 |
| 07.01.2025 | 45,59 | 46,06 | 45,05 | 45,94 | 0,64% | 259.623,00 |
| 06.01.2025 | 45,92 | 45,92 | 45,40 | 45,65 | 0,00% | 293.973,00 |
| 03.01.2025 | 45,56 | 45,93 | 45,56 | 45,65 | 0,04% | 194.886,00 |
| 02.01.2025 | 45,90 | 46,03 | 45,35 | 45,63 | -0,33% | 240.854,00 |
| 31.12.2024 | 45,00 | 45,79 | 45,00 | 45,78 | 1,33% | 109.309,00 |
| 30.12.2024 | 45,13 | 45,40 | 45,05 | 45,18 | -0,20% | 154.092,00 |
| 27.12.2024 | 44,68 | 45,31 | 44,65 | 45,27 | 1,34% | 269.690,00 |
| 24.12.2024 | 44,64 | 44,94 | 44,64 | 44,67 | 0,13% | 82.569,00 |
| 23.12.2024 | 44,50 | 44,66 | 44,27 | 44,61 | 0,29% | 237.555,00 |
| 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 | 44,61 | 44,95 | 44,23 | 44,84 | 0,58% | 322.763,00 |
| 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 |