68,020€
0,32%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 67,92 | 68,23 | 67,27 | 67,90 | 0,15% | - |
| 08.07.2026 | 67,12 | 68,30 | 66,90 | 67,80 | 1,50% | 561.573,00 |
| 07.07.2026 | 67,22 | 67,56 | 66,80 | 66,80 | -0,30% | 373.434,00 |
| 06.07.2026 | 66,80 | 67,30 | 66,70 | 67,00 | 0,66% | 345.362,00 |
| 03.07.2026 | 66,82 | 67,14 | 66,56 | 66,56 | -0,03% | 402.118,00 |
| 02.07.2026 | 66,28 | 67,02 | 65,90 | 66,58 | 0,73% | 431.042,00 |
| 01.07.2026 | 66,04 | 66,20 | 65,54 | 66,10 | 0,09% | 524.153,00 |
| 30.06.2026 | 65,62 | 66,62 | 65,54 | 66,04 | 0,79% | 552.121,00 |
| 29.06.2026 | 66,32 | 66,34 | 65,52 | 65,52 | -0,97% | 370.656,00 |
| 26.06.2026 | 66,00 | 66,40 | 65,80 | 66,16 | 0,18% | 295.111,00 |
| 25.06.2026 | 66,04 | 66,84 | 65,94 | 66,04 | -0,03% | 328.484,00 |
| 24.06.2026 | 66,50 | 66,62 | 65,94 | 66,06 | -1,08% | 329.380,00 |
| 23.06.2026 | 66,68 | 67,02 | 66,56 | 66,78 | -0,24% | 324.659,00 |
| 22.06.2026 | 66,44 | 67,04 | 66,36 | 66,94 | 1,12% | 345.012,00 |
| 19.06.2026 | 65,64 | 66,32 | 65,22 | 66,20 | 0,91% | 804.636,00 |
| 18.06.2026 | 66,34 | 66,50 | 65,60 | 65,60 | -0,94% | 393.715,00 |
| 17.06.2026 | 66,04 | 66,28 | 65,42 | 66,22 | 0,21% | 463.948,00 |
| 16.06.2026 | 65,80 | 66,08 | 65,60 | 66,08 | 0,67% | 279.215,00 |
| 15.06.2026 | 66,00 | 66,12 | 65,20 | 65,64 | 0,31% | 376.364,00 |
| 12.06.2026 | 65,36 | 65,66 | 65,06 | 65,44 | 0,93% | 422.308,00 |
| 11.06.2026 | 64,00 | 65,14 | 63,76 | 64,84 | 1,38% | 452.747,00 |
| 10.06.2026 | 63,82 | 64,30 | 63,58 | 63,96 | 0,57% | 752.472,00 |
| 09.06.2026 | 63,44 | 64,46 | 63,40 | 63,60 | 0,47% | 424.355,00 |
| 08.06.2026 | 63,24 | 63,74 | 63,18 | 63,30 | 0,13% | 319.712,00 |
| 05.06.2026 | 63,02 | 63,48 | 63,00 | 63,22 | 0,35% | 274.512,00 |
| 04.06.2026 | 63,00 | 63,34 | 62,70 | 63,00 | 0,22% | 325.720,00 |
| 03.06.2026 | 63,18 | 63,70 | 62,86 | 62,86 | -0,91% | 333.697,00 |
| 02.06.2026 | 63,68 | 63,69 | 63,14 | 63,44 | 0,00% | 362.070,00 |
| 01.06.2026 | 64,00 | 64,08 | 62,48 | 63,44 | -1,34% | 653.944,00 |
| 29.05.2026 | 64,88 | 64,88 | 63,68 | 64,30 | -0,53% | 1.644.344,00 |
| 28.05.2026 | 65,60 | 65,68 | 64,12 | 64,64 | -2,12% | 550.858,00 |
| 27.05.2026 | 66,46 | 66,52 | 65,86 | 66,04 | -0,63% | 294.358,00 |
| 26.05.2026 | 66,36 | 66,90 | 66,36 | 66,46 | -0,03% | 333.234,00 |
| 25.05.2026 | 66,00 | 66,50 | 65,74 | 66,48 | 1,09% | 280.192,00 |
| 22.05.2026 | 65,00 | 65,82 | 64,74 | 65,76 | -2,03% | 643.116,00 |
| 21.05.2026 | 66,40 | 67,24 | 66,38 | 67,12 | 1,08% | 711.808,00 |
| 20.05.2026 | 66,04 | 66,98 | 65,04 | 66,40 | 0,12% | 729.125,00 |
| 19.05.2026 | 67,72 | 67,94 | 66,32 | 66,32 | -1,81% | 642.964,00 |
| 18.05.2026 | 67,36 | 67,84 | 66,82 | 67,54 | 0,09% | 557.273,00 |
| 15.05.2026 | 67,48 | 68,14 | 67,24 | 67,48 | -0,47% | 526.808,00 |
| 14.05.2026 | 66,70 | 67,80 | 66,66 | 67,80 | 1,95% | 418.783,00 |
| 13.05.2026 | 66,18 | 66,72 | 66,04 | 66,50 | 0,73% | 484.223,00 |
| 12.05.2026 | 66,00 | 66,22 | 65,46 | 66,02 | -0,36% | 580.179,00 |
| 11.05.2026 | 65,08 | 66,44 | 64,82 | 66,26 | 1,97% | 641.924,00 |
| 08.05.2026 | 65,24 | 65,32 | 64,66 | 64,98 | -1,07% | 354.741,00 |
| 07.05.2026 | 65,80 | 66,00 | 65,50 | 65,68 | -0,09% | 491.787,00 |
| 06.05.2026 | 65,24 | 66,40 | 65,18 | 65,74 | 1,76% | 490.752,00 |
| 05.05.2026 | 64,20 | 64,60 | 63,90 | 64,60 | 0,78% | 413.455,00 |
| 04.05.2026 | 64,48 | 64,66 | 63,70 | 64,10 | -0,71% | 499.565,00 |
| 30.04.2026 | 63,50 | 64,56 | 63,24 | 64,56 | 0,91% | 520.799,00 |
| 29.04.2026 | 64,30 | 64,40 | 63,56 | 63,98 | -0,59% | 376.742,00 |
| 28.04.2026 | 64,14 | 64,62 | 64,00 | 64,36 | 0,56% | 415.057,00 |
| 27.04.2026 | 63,48 | 64,12 | 63,22 | 64,00 | 0,79% | 538.694,00 |
| 24.04.2026 | 63,16 | 63,76 | 62,98 | 63,50 | 0,03% | 278.182,00 |
| 23.04.2026 | 63,30 | 63,54 | 62,76 | 63,48 | -0,25% | 325.190,00 |
| 22.04.2026 | 64,14 | 64,36 | 63,64 | 63,64 | -0,59% | 452.267,00 |
| 21.04.2026 | 63,68 | 64,52 | 63,56 | 64,02 | 0,53% | 372.069,00 |
| 20.04.2026 | 63,96 | 64,28 | 63,00 | 63,68 | -1,12% | 418.006,00 |
| 17.04.2026 | 63,80 | 64,44 | 63,56 | 64,40 | 0,91% | 697.292,00 |
| 16.04.2026 | 63,70 | 64,12 | 63,44 | 63,82 | 0,19% | 523.112,00 |
| 15.04.2026 | 62,92 | 64,36 | 62,78 | 63,70 | 1,50% | 542.534,00 |
| 14.04.2026 | 62,24 | 62,80 | 62,16 | 62,76 | 1,26% | 478.770,00 |
| 13.04.2026 | 61,46 | 61,98 | 61,28 | 61,98 | 0,68% | 418.954,00 |
| 10.04.2026 | 62,00 | 62,22 | 61,56 | 61,56 | -0,61% | 341.433,00 |
| 09.04.2026 | 61,68 | 62,04 | 61,58 | 61,94 | 1,04% | 350.584,00 |
| 08.04.2026 | 62,34 | 62,60 | 61,30 | 61,30 | 1,02% | 613.058,00 |
| 07.04.2026 | 61,04 | 61,58 | 60,58 | 60,68 | -0,39% | 450.207,00 |
| 02.04.2026 | 60,40 | 61,04 | 60,12 | 60,92 | 0,33% | 415.692,00 |
| 01.04.2026 | 60,12 | 60,90 | 60,10 | 60,72 | 2,60% | 547.602,00 |
| 31.03.2026 | 58,66 | 59,58 | 58,66 | 59,18 | 0,75% | 638.998,00 |
| 30.03.2026 | 57,96 | 58,74 | 57,52 | 58,74 | 1,28% | 775.618,00 |
| 27.03.2026 | 58,48 | 58,62 | 57,99 | 58,00 | -0,45% | 483.131,00 |
| 26.03.2026 | 58,50 | 58,74 | 58,02 | 58,26 | -1,05% | 512.859,00 |
| 25.03.2026 | 58,98 | 59,36 | 58,48 | 58,88 | 1,17% | 646.261,00 |
| 24.03.2026 | 58,04 | 58,34 | 57,66 | 58,20 | 0,45% | 602.375,00 |
| 23.03.2026 | 56,54 | 58,86 | 55,96 | 57,94 | 0,80% | 728.922,00 |
| 20.03.2026 | 58,44 | 58,60 | 57,48 | 57,48 | -0,55% | 1.533.520,00 |
| 19.03.2026 | 58,76 | 59,14 | 57,76 | 57,80 | -2,63% | 647.437,00 |
| 18.03.2026 | 59,18 | 59,94 | 59,18 | 59,36 | 0,78% | 618.701,00 |
| 17.03.2026 | 57,90 | 59,46 | 57,90 | 58,90 | 1,41% | 443.669,00 |
| 16.03.2026 | 57,94 | 58,34 | 57,58 | 58,08 | 0,10% | 401.573,00 |
| 13.03.2026 | 57,96 | 58,76 | 57,78 | 58,02 | -0,31% | 529.364,00 |
| 12.03.2026 | 58,56 | 58,60 | 57,80 | 58,20 | -0,82% | 540.843,00 |
| 11.03.2026 | 58,34 | 58,68 | 58,00 | 58,68 | 0,20% | 500.902,00 |
| 10.03.2026 | 58,66 | 59,32 | 58,32 | 58,56 | 2,06% | 644.792,00 |
| 09.03.2026 | 56,92 | 57,44 | 56,12 | 57,38 | -0,24% | 457.292,00 |
| 06.03.2026 | 58,58 | 58,64 | 56,68 | 57,52 | -1,20% | 581.442,00 |
| 05.03.2026 | 58,80 | 59,04 | 58,02 | 58,22 | -1,02% | 736.946,00 |
| 04.03.2026 | 59,12 | 59,40 | 58,68 | 58,82 | -0,27% | 659.501,00 |
| 03.03.2026 | 60,50 | 60,58 | 58,24 | 58,98 | -3,41% | 851.538,00 |
| 02.03.2026 | 59,84 | 61,14 | 59,58 | 61,06 | -0,62% | 565.357,00 |
| 27.02.2026 | 62,20 | 62,43 | 61,00 | 61,44 | -1,44% | 834.700,00 |
| 26.02.2026 | 61,50 | 62,60 | 61,30 | 62,34 | 1,04% | 502.619,00 |
| 25.02.2026 | 61,98 | 62,30 | 61,36 | 61,70 | -0,10% | 516.994,00 |
| 24.02.2026 | 62,34 | 62,48 | 61,30 | 61,76 | -0,99% | 577.384,00 |
| 23.02.2026 | 63,22 | 63,64 | 62,22 | 62,38 | -0,61% | 529.031,00 |
| 20.02.2026 | 61,92 | 62,76 | 61,38 | 62,76 | 1,82% | 618.192,00 |
| 19.02.2026 | 61,62 | 62,48 | 61,36 | 61,64 | 0,85% | 585.158,00 |
| 18.02.2026 | 61,60 | 62,16 | 60,76 | 61,12 | -0,39% | 866.808,00 |
| 17.02.2026 | 61,14 | 61,60 | 61,02 | 61,36 | 0,36% | 560.629,00 |