46,415€
0,21%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 46,79 | 46,81 | 46,35 | 46,35 | 0,06% | 272.415,00 |
| 25.04.2024 | 46,48 | 46,74 | 46,26 | 46,32 | -0,17% | 341.165,00 |
| 24.04.2024 | 46,66 | 46,79 | 46,19 | 46,40 | -0,37% | 418.993,00 |
| 23.04.2024 | 46,71 | 47,03 | 46,51 | 46,57 | 0,13% | 586.234,00 |
| 22.04.2024 | 45,94 | 46,65 | 45,91 | 46,51 | 1,88% | 382.830,00 |
| 19.04.2024 | 45,35 | 45,68 | 44,90 | 45,65 | 0,33% | 398.072,00 |
| 18.04.2024 | 45,31 | 45,71 | 45,20 | 45,50 | 1,22% | 400.862,00 |
| 17.04.2024 | 44,67 | 45,46 | 44,67 | 44,95 | 0,81% | 386.898,00 |
| 16.04.2024 | 44,84 | 44,84 | 44,32 | 44,59 | -1,28% | 355.868,00 |
| 15.04.2024 | 45,29 | 45,63 | 45,17 | 45,17 | 0,11% | 286.876,00 |
| 12.04.2024 | 45,18 | 45,56 | 45,02 | 45,12 | 0,22% | 383.640,00 |
| 11.04.2024 | 45,74 | 45,86 | 44,55 | 45,02 | -1,79% | 513.196,00 |
| 10.04.2024 | 45,86 | 46,11 | 45,48 | 45,84 | 0,70% | 334.257,00 |
| 09.04.2024 | 45,90 | 46,11 | 45,38 | 45,52 | -0,83% | 386.661,00 |
| 08.04.2024 | 44,98 | 45,90 | 44,88 | 45,90 | 1,98% | 470.007,00 |
| 05.04.2024 | 45,48 | 45,48 | 44,66 | 45,01 | -1,55% | 477.646,00 |
| 04.04.2024 | 45,27 | 45,99 | 45,24 | 45,72 | 1,31% | 430.360,00 |
| 03.04.2024 | 45,00 | 45,36 | 44,85 | 45,13 | 0,24% | 342.196,00 |
| 02.04.2024 | 45,36 | 45,65 | 44,93 | 45,02 | -0,82% | 605.437,00 |
| 28.03.2024 | 44,80 | 45,39 | 44,75 | 45,39 | 1,32% | 663.046,00 |
| 27.03.2024 | 44,44 | 45,04 | 44,44 | 44,80 | 0,83% | 501.262,00 |
| 26.03.2024 | 43,91 | 44,49 | 43,89 | 44,43 | 1,25% | 376.567,00 |
| 25.03.2024 | 43,70 | 44,10 | 43,70 | 43,88 | 0,37% | 372.215,00 |
| 22.03.2024 | 43,65 | 43,99 | 43,57 | 43,72 | 0,23% | 292.342,00 |
| 21.03.2024 | 43,63 | 43,99 | 43,22 | 43,62 | 0,97% | 494.190,00 |
| 20.03.2024 | 42,25 | 43,20 | 42,22 | 43,20 | 1,93% | 452.359,00 |
| 19.03.2024 | 42,49 | 42,55 | 41,93 | 42,38 | -0,38% | 396.292,00 |
| 18.03.2024 | 42,40 | 42,92 | 42,40 | 42,54 | 0,33% | 299.538,00 |
| 15.03.2024 | 42,19 | 42,67 | 42,08 | 42,40 | 0,59% | 1.154.012,00 |
| 14.03.2024 | 42,60 | 42,91 | 41,98 | 42,15 | -1,03% | 550.772,00 |
| 13.03.2024 | 42,75 | 42,85 | 42,49 | 42,59 | -0,26% | 457.429,00 |
| 12.03.2024 | 42,58 | 42,90 | 42,43 | 42,70 | 0,49% | 494.193,00 |
| 11.03.2024 | 42,58 | 42,66 | 42,38 | 42,49 | -0,38% | 272.589,00 |
| 08.03.2024 | 42,66 | 43,00 | 42,56 | 42,65 | 0,31% | 380.540,00 |
| 07.03.2024 | 41,89 | 42,62 | 41,77 | 42,52 | 1,05% | 411.700,00 |
| 06.03.2024 | 41,53 | 42,08 | 41,20 | 42,08 | 1,08% | 507.236,00 |
| 05.03.2024 | 41,58 | 41,77 | 41,16 | 41,63 | 0,07% | 534.946,00 |
| 04.03.2024 | 42,45 | 42,53 | 41,27 | 41,60 | -1,96% | 841.819,00 |
| 01.03.2024 | 42,99 | 43,36 | 42,28 | 42,43 | -0,47% | 878.736,00 |
| 29.02.2024 | 41,40 | 43,19 | 40,18 | 42,63 | -1,66% | 2.055.389,00 |
| 28.02.2024 | 43,25 | 43,54 | 42,90 | 43,35 | 0,51% | 493.161,00 |
| 27.02.2024 | 42,79 | 43,14 | 42,59 | 43,13 | 0,72% | 348.404,00 |
| 26.02.2024 | 43,02 | 43,05 | 42,32 | 42,82 | -0,46% | 419.474,00 |
| 23.02.2024 | 43,09 | 43,39 | 42,60 | 43,02 | -0,26% | 340.949,00 |
| 22.02.2024 | 43,19 | 43,71 | 43,10 | 43,13 | 0,16% | 482.317,00 |
| 21.02.2024 | 43,10 | 43,30 | 42,69 | 43,06 | 0,26% | 258.120,00 |
| 20.02.2024 | 43,00 | 43,06 | 42,58 | 42,95 | -0,19% | 325.111,00 |
| 19.02.2024 | 43,22 | 43,45 | 42,94 | 43,03 | -0,44% | 244.891,00 |
| 16.02.2024 | 43,25 | 43,43 | 43,06 | 43,22 | 0,02% | 355.068,00 |
| 15.02.2024 | 42,95 | 43,25 | 42,79 | 43,21 | 0,51% | 331.250,00 |
| 14.02.2024 | 42,98 | 43,30 | 42,89 | 42,99 | -0,23% | 255.048,00 |
| 13.02.2024 | 43,17 | 43,25 | 42,75 | 43,09 | 0,21% | 353.141,00 |
| 12.02.2024 | 42,35 | 43,00 | 42,11 | 43,00 | 1,94% | 334.146,00 |
| 09.02.2024 | 42,14 | 42,42 | 42,09 | 42,18 | 0,09% | 294.578,00 |
| 08.02.2024 | 42,40 | 42,45 | 41,93 | 42,14 | -0,75% | 500.210,00 |
| 07.02.2024 | 42,69 | 42,94 | 42,41 | 42,46 | -0,68% | 392.325,00 |
| 06.02.2024 | 43,77 | 43,89 | 42,58 | 42,75 | -2,08% | 831.714,00 |
| 05.02.2024 | 44,10 | 44,16 | 43,50 | 43,66 | -1,04% | 401.581,00 |
| 02.02.2024 | 43,90 | 44,23 | 43,68 | 44,12 | 0,78% | 304.017,00 |
| 01.02.2024 | 43,81 | 44,81 | 43,39 | 43,78 | 0,16% | 851.610,00 |
| 31.01.2024 | 44,01 | 44,14 | 43,61 | 43,71 | 0,09% | 450.127,00 |
| 30.01.2024 | 43,36 | 43,82 | 43,35 | 43,67 | 0,34% | 409.990,00 |
| 29.01.2024 | 43,36 | 43,53 | 43,22 | 43,52 | 0,39% | 354.132,00 |
| 26.01.2024 | 43,26 | 43,59 | 43,25 | 43,35 | -0,23% | 357.595,00 |
| 25.01.2024 | 43,70 | 43,81 | 43,33 | 43,45 | -0,64% | 442.320,00 |
| 24.01.2024 | 43,16 | 43,73 | 43,12 | 43,73 | 1,27% | 343.374,00 |
| 23.01.2024 | 42,85 | 43,18 | 42,70 | 43,18 | 1,22% | 419.529,00 |
| 22.01.2024 | 42,62 | 42,94 | 42,58 | 42,66 | 0,90% | 473.024,00 |
| 19.01.2024 | 42,78 | 42,93 | 42,28 | 42,28 | -0,70% | 272.788,00 |
| 18.01.2024 | 42,33 | 42,74 | 42,01 | 42,58 | 0,57% | 372.653,00 |
| 17.01.2024 | 42,11 | 42,41 | 41,80 | 42,34 | -0,05% | 410.208,00 |
| 16.01.2024 | 42,44 | 42,70 | 42,20 | 42,36 | -0,49% | 256.160,00 |
| 15.01.2024 | 42,50 | 42,81 | 42,43 | 42,57 | 0,64% | 260.375,00 |
| 12.01.2024 | 42,52 | 42,90 | 42,18 | 42,30 | 0,43% | 519.427,00 |
| 11.01.2024 | 42,89 | 42,97 | 41,98 | 42,12 | -1,22% | 479.383,00 |
| 10.01.2024 | 42,76 | 42,84 | 42,30 | 42,64 | -0,14% | 412.241,00 |
| 09.01.2024 | 43,42 | 43,50 | 42,08 | 42,70 | -1,84% | 511.848,00 |
| 08.01.2024 | 43,19 | 43,50 | 43,13 | 43,50 | 0,90% | 365.591,00 |
| 05.01.2024 | 42,87 | 43,19 | 42,39 | 43,11 | 0,02% | 322.476,00 |
| 04.01.2024 | 43,09 | 43,23 | 42,85 | 43,10 | 0,16% | 415.205,00 |
| 03.01.2024 | 43,60 | 43,83 | 42,87 | 43,03 | -1,13% | 280.071,00 |
| 02.01.2024 | 42,96 | 43,62 | 42,96 | 43,52 | 1,92% | 363.178,00 |
| 29.12.2023 | 42,86 | 42,97 | 42,64 | 42,70 | 0,07% | 177.860,00 |
| 28.12.2023 | 42,91 | 43,03 | 42,67 | 42,67 | -0,44% | 304.891,00 |
| 27.12.2023 | 42,53 | 42,88 | 42,43 | 42,86 | 0,78% | 347.873,00 |
| 22.12.2023 | 42,57 | 42,70 | 42,24 | 42,53 | 0,19% | 244.303,00 |
| 21.12.2023 | 42,51 | 42,70 | 42,33 | 42,45 | -0,61% | 331.184,00 |
| 20.12.2023 | 43,05 | 43,06 | 42,10 | 42,71 | -0,16% | 544.553,00 |
| 19.12.2023 | 43,01 | 43,05 | 42,63 | 42,78 | -0,60% | 507.819,00 |
| 18.12.2023 | 43,56 | 43,71 | 42,96 | 43,04 | -1,19% | 511.935,00 |
| 15.12.2023 | 43,71 | 43,77 | 43,13 | 43,56 | -0,02% | 1.875.327,00 |
| 14.12.2023 | 44,05 | 44,59 | 43,57 | 43,57 | -1,13% | 1.053.697,00 |
| 13.12.2023 | 43,96 | 44,31 | 43,96 | 44,07 | 0,25% | 474.155,00 |
| 12.12.2023 | 44,38 | 44,38 | 43,45 | 43,96 | -0,99% | 698.931,00 |
| 11.12.2023 | 44,24 | 44,55 | 44,04 | 44,40 | 0,63% | 663.991,00 |
| 08.12.2023 | 43,74 | 44,12 | 43,65 | 44,12 | 0,78% | 541.090,00 |
| 07.12.2023 | 43,50 | 43,99 | 43,24 | 43,78 | 0,78% | 486.191,00 |
| 06.12.2023 | 43,10 | 43,82 | 42,88 | 43,44 | 1,50% | 636.678,00 |
| 05.12.2023 | 43,15 | 43,31 | 42,27 | 42,80 | -0,86% | 771.144,00 |
| 04.12.2023 | 42,25 | 43,36 | 42,24 | 43,17 | 2,57% | 841.843,00 |