65,250€
-0,65%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 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% | 444.928,00 |
| 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 |
| 16.02.2026 | 60,56 | 61,24 | 60,54 | 61,14 | 1,63% | 428.769,00 |
| 13.02.2026 | 61,10 | 61,76 | 59,74 | 60,16 | -1,25% | 577.644,00 |
| 12.02.2026 | 61,74 | 62,04 | 60,54 | 60,92 | -0,10% | 613.038,00 |
| 11.02.2026 | 61,46 | 61,80 | 60,88 | 60,98 | -0,81% | 460.688,00 |
| 10.02.2026 | 62,32 | 62,40 | 61,36 | 61,48 | -1,95% | 418.415,00 |
| 09.02.2026 | 62,52 | 62,88 | 62,08 | 62,70 | 0,45% | 386.120,00 |
| 06.02.2026 | 61,60 | 62,52 | 61,50 | 62,42 | 1,33% | 384.619,00 |
| 05.02.2026 | 62,50 | 62,90 | 61,46 | 61,60 | -1,75% | 609.079,00 |
| 04.02.2026 | 62,82 | 63,00 | 61,94 | 62,70 | 0,26% | 539.549,00 |
| 03.02.2026 | 62,76 | 63,06 | 62,54 | 62,54 | 0,58% | 442.556,00 |
| 02.02.2026 | 61,24 | 62,20 | 61,06 | 62,18 | 1,63% | 487.395,00 |
| 30.01.2026 | 61,40 | 61,48 | 60,84 | 61,18 | 0,00% | 437.684,00 |
| 29.01.2026 | 61,20 | 61,58 | 60,92 | 61,18 | 0,20% | 265.633,00 |
| 28.01.2026 | 60,70 | 61,16 | 60,46 | 61,06 | 0,63% | 263.985,00 |
| 27.01.2026 | 60,36 | 61,04 | 60,18 | 60,68 | 0,90% | 419.570,00 |
| 26.01.2026 | 60,52 | 60,54 | 60,00 | 60,14 | 0,17% | 266.911,00 |
| 23.01.2026 | 60,62 | 60,84 | 59,78 | 60,04 | -0,79% | 404.554,00 |
| 22.01.2026 | 60,80 | 61,18 | 60,50 | 60,52 | 0,46% | 312.972,00 |
| 21.01.2026 | 61,08 | 61,48 | 60,02 | 60,24 | -0,63% | 341.472,00 |
| 20.01.2026 | 61,36 | 61,36 | 60,32 | 60,62 | -1,53% | 285.468,00 |
| 19.01.2026 | 61,00 | 61,94 | 60,86 | 61,56 | 0,00% | 277.648,00 |
| 16.01.2026 | 61,52 | 61,56 | 61,10 | 61,56 | 0,26% | 214.682,00 |
| 15.01.2026 | 61,20 | 61,68 | 60,98 | 61,40 | 0,56% | 271.895,00 |
| 14.01.2026 | 60,26 | 61,22 | 60,16 | 61,06 | 0,96% | 434.868,00 |
| 13.01.2026 | 61,26 | 61,26 | 60,26 | 60,48 | -1,31% | 425.050,00 |
| 12.01.2026 | 60,40 | 61,36 | 60,14 | 61,28 | 1,22% | 349.140,00 |
| 09.01.2026 | 61,62 | 61,68 | 60,54 | 60,54 | -1,27% | 264.165,00 |
| 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% | 38.923,00 |
| 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% | 266.051,00 |
| 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 |