61,560€
3,50%
Echtzeit-Aktienkurs ASR NEDERLAND N.V.EO-,16
Bid:
Ask:
Aktienkurse zur ASR NEDERLAND N.V.EO-,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 59,38 | 61,38 | 59,34 | 61,32 | 3,09% | 435.099,00 |
| 07.01.2026 | 61,98 | 61,98 | 59,28 | 59,48 | -3,72% | 758.138,00 |
| 06.01.2026 | 62,28 | 62,66 | 61,58 | 61,78 | -0,13% | 370.140,00 |
| 05.01.2026 | 61,54 | 61,86 | 60,50 | 61,86 | 1,05% | 318.992,00 |
| 02.01.2026 | 60,92 | 61,58 | 60,74 | 61,22 | 0,99% | 247.347,00 |
| 31.12.2025 | 60,94 | 60,94 | 60,48 | 60,62 | -0,43% | 109.894,00 |
| 30.12.2025 | 60,60 | 60,88 | 60,44 | 60,88 | 0,66% | 144.365,00 |
| 29.12.2025 | 60,70 | 60,72 | 60,28 | 60,48 | -0,23% | 207.426,00 |
| 24.12.2025 | 60,54 | 60,84 | 60,52 | 60,62 | -0,13% | 39.238,00 |
| 23.12.2025 | 60,80 | 60,82 | 60,46 | 60,70 | 0,07% | 200.991,00 |
| 22.12.2025 | 60,00 | 60,66 | 59,84 | 60,66 | 0,66% | 262.407,00 |
| 19.12.2025 | 60,00 | 60,36 | 59,86 | 60,26 | 0,57% | 763.740,00 |
| 18.12.2025 | 59,70 | 59,92 | 59,44 | 59,92 | 0,57% | 268.226,00 |
| 17.12.2025 | 59,42 | 59,84 | 59,42 | 59,58 | 0,10% | 271.701,00 |
| 16.12.2025 | 59,60 | 59,88 | 59,36 | 59,52 | -0,20% | 242.112,00 |
| 15.12.2025 | 59,00 | 59,82 | 58,86 | 59,64 | 1,84% | 333.261,00 |
| 12.12.2025 | 58,98 | 59,20 | 58,50 | 58,56 | -0,27% | 279.148,00 |
| 11.12.2025 | 58,54 | 59,08 | 58,32 | 58,72 | 0,44% | 262.252,00 |
| 10.12.2025 | 58,92 | 58,92 | 58,08 | 58,46 | -0,95% | 360.961,00 |
| 09.12.2025 | 58,40 | 59,26 | 58,34 | 59,02 | 1,48% | 320.050,00 |
| 08.12.2025 | 57,92 | 58,20 | 57,78 | 58,16 | 0,48% | 209.209,00 |
| 05.12.2025 | 57,64 | 58,14 | 57,42 | 57,88 | 0,42% | 303.850,00 |
| 04.12.2025 | 57,34 | 57,72 | 57,10 | 57,64 | 0,84% | 299.449,00 |
| 03.12.2025 | 57,78 | 57,88 | 57,06 | 57,16 | -1,18% | 447.164,00 |
| 02.12.2025 | 58,32 | 58,56 | 57,84 | 57,84 | -0,34% | 286.310,00 |
| 01.12.2025 | 58,20 | 58,22 | 57,74 | 58,04 | -0,21% | 195.580,00 |
| 28.11.2025 | 58,44 | 58,46 | 58,16 | 58,16 | -0,41% | 203.160,00 |
| 27.11.2025 | 57,94 | 58,54 | 57,86 | 58,40 | 0,93% | 272.583,00 |
| 26.11.2025 | 57,38 | 58,00 | 57,28 | 57,86 | 0,94% | 309.287,00 |
| 25.11.2025 | 56,70 | 57,38 | 56,56 | 57,32 | 1,16% | 344.709,00 |
| 24.11.2025 | 57,54 | 57,58 | 56,44 | 56,66 | -1,29% | 685.655,00 |
| 21.11.2025 | 57,18 | 57,60 | 56,88 | 57,40 | -0,31% | 279.009,00 |
| 20.11.2025 | 57,36 | 57,98 | 57,24 | 57,58 | 1,09% | 333.637,00 |
| 19.11.2025 | 56,90 | 57,32 | 56,56 | 56,96 | 0,04% | 387.108,00 |
| 18.11.2025 | 57,50 | 57,56 | 56,62 | 56,94 | -1,93% | 499.072,00 |
| 17.11.2025 | 58,52 | 58,54 | 57,84 | 58,06 | -0,75% | 250.027,00 |
| 14.11.2025 | 58,88 | 58,90 | 57,66 | 58,50 | -0,95% | 349.231,00 |
| 13.11.2025 | 59,00 | 59,20 | 58,82 | 59,06 | 0,54% | 350.260,00 |
| 12.11.2025 | 58,38 | 58,96 | 58,36 | 58,74 | 1,14% | 487.270,00 |
| 11.11.2025 | 58,12 | 58,22 | 57,46 | 58,08 | -0,17% | 319.828,00 |
| 10.11.2025 | 58,44 | 58,52 | 57,62 | 58,18 | 1,68% | 441.963,00 |
| 07.11.2025 | 57,72 | 57,92 | 57,04 | 57,22 | -0,87% | 253.252,00 |
| 06.11.2025 | 58,14 | 58,14 | 57,48 | 57,72 | -0,45% | 371.767,00 |
| 05.11.2025 | 57,70 | 57,98 | 57,42 | 57,98 | -0,03% | 301.935,00 |
| 04.11.2025 | 57,96 | 58,20 | 57,08 | 58,00 | -0,55% | 272.891,00 |
| 03.11.2025 | 58,00 | 58,42 | 57,90 | 58,32 | 0,73% | 207.191,00 |
| 31.10.2025 | 58,48 | 58,50 | 57,60 | 57,90 | -0,96% | 239.038,00 |
| 30.10.2025 | 57,70 | 58,52 | 57,68 | 58,46 | 1,49% | 389.260,00 |
| 29.10.2025 | 57,64 | 58,06 | 57,58 | 57,60 | -0,69% | 358.414,00 |
| 28.10.2025 | 57,66 | 58,00 | 57,28 | 58,00 | 0,76% | 285.608,00 |
| 27.10.2025 | 57,58 | 57,80 | 57,38 | 57,56 | 0,31% | 348.770,00 |
| 24.10.2025 | 57,24 | 57,46 | 56,78 | 57,38 | 0,21% | 259.595,00 |
| 23.10.2025 | 57,00 | 57,64 | 56,70 | 57,26 | 0,81% | 345.147,00 |
| 22.10.2025 | 56,66 | 56,84 | 56,26 | 56,80 | 0,53% | 269.237,00 |
| 21.10.2025 | 56,82 | 56,82 | 56,38 | 56,50 | -0,11% | 313.781,00 |
| 20.10.2025 | 56,84 | 56,92 | 56,38 | 56,56 | -0,04% | 218.320,00 |
| 17.10.2025 | 56,42 | 56,80 | 55,88 | 56,58 | -1,57% | 527.571,00 |
| 16.10.2025 | 57,58 | 57,70 | 56,62 | 57,48 | -0,31% | 595.388,00 |
| 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 |