74,060€
-1,20%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 74,52 | 74,56 | 73,48 | 74,08 | -1,17% | 1.274.077,00 |
| 17.09.2026 | 74,46 | 74,96 | 74,32 | 74,96 | 0,67% | 555.457,00 |
| 16.09.2026 | 73,32 | 74,46 | 73,30 | 74,46 | 1,31% | 707.305,00 |
| 15.09.2026 | 73,08 | 73,50 | 72,46 | 73,50 | 0,38% | 735.406,00 |
| 14.09.2026 | 73,62 | 74,04 | 73,06 | 73,22 | -0,33% | 291.270,00 |
| 11.09.2026 | 73,02 | 73,84 | 73,00 | 73,46 | 1,10% | 270.393,00 |
| 10.09.2026 | 72,86 | 73,22 | 72,62 | 72,66 | -0,06% | 519.749,00 |
| 09.09.2026 | 73,46 | 73,46 | 72,46 | 72,70 | -1,65% | 571.775,00 |
| 08.09.2026 | 74,02 | 74,02 | 73,22 | 73,92 | -0,05% | 382.567,00 |
| 07.09.2026 | 74,20 | 74,22 | 73,80 | 73,96 | -0,62% | 196.851,00 |
| 04.09.2026 | 74,52 | 74,78 | 73,96 | 74,42 | 0,27% | 357.021,00 |
| 03.09.2026 | 73,28 | 74,30 | 73,08 | 74,22 | 1,39% | 587.593,00 |
| 02.09.2026 | 72,80 | 73,20 | 72,28 | 73,20 | 0,52% | 478.606,00 |
| 01.09.2026 | 72,68 | 72,96 | 71,88 | 72,82 | 0,41% | 463.320,00 |
| 31.08.2026 | 72,30 | 73,20 | 72,12 | 72,52 | 0,17% | 1.038.592,00 |
| 28.08.2026 | 71,24 | 72,40 | 71,22 | 72,40 | 2,32% | 481.488,00 |
| 27.08.2026 | 70,02 | 70,76 | 69,30 | 70,76 | 1,43% | 853.547,00 |
| 26.08.2026 | 69,96 | 70,28 | 69,66 | 69,76 | -1,44% | 361.793,00 |
| 25.08.2026 | 70,60 | 71,04 | 70,50 | 70,78 | 0,43% | 738.439,00 |
| 24.08.2026 | 69,58 | 70,48 | 69,36 | 70,48 | 1,47% | 482.457,00 |
| 21.08.2026 | 69,58 | 69,58 | 68,68 | 69,46 | 0,06% | 422.748,00 |
| 20.08.2026 | 69,60 | 69,86 | 68,70 | 69,42 | 0,20% | 570.483,00 |
| 19.08.2026 | 71,46 | 71,54 | 69,28 | 69,28 | -2,09% | 681.578,00 |
| 18.08.2026 | 70,44 | 71,06 | 70,20 | 70,76 | 0,48% | 415.684,00 |
| 17.08.2026 | 70,60 | 71,16 | 70,28 | 70,42 | -0,37% | 357.629,00 |
| 14.08.2026 | 70,02 | 70,78 | 69,96 | 70,68 | 0,97% | 266.751,00 |
| 13.08.2026 | 70,56 | 70,64 | 69,92 | 70,00 | -0,46% | 266.487,00 |
| 12.08.2026 | 70,74 | 70,88 | 70,15 | 70,32 | -0,26% | 356.178,00 |
| 11.08.2026 | 71,24 | 71,50 | 70,38 | 70,50 | -1,21% | 345.672,00 |
| 10.08.2026 | 70,76 | 71,36 | 70,58 | 71,36 | 0,71% | 245.287,00 |
| 07.08.2026 | 70,76 | 71,50 | 70,48 | 70,86 | 0,03% | 240.707,00 |
| 06.08.2026 | 70,58 | 71,28 | 70,50 | 70,84 | 0,51% | 326.566,00 |
| 05.08.2026 | 70,58 | 70,58 | 70,02 | 70,48 | 0,23% | 257.092,00 |
| 04.08.2026 | 70,62 | 70,66 | 70,22 | 70,32 | -0,31% | 253.155,00 |
| 03.08.2026 | 70,78 | 71,14 | 70,12 | 70,54 | -0,48% | 348.935,00 |
| 31.07.2026 | 70,36 | 71,12 | 70,26 | 70,88 | 0,57% | 323.152,00 |
| 30.07.2026 | 69,64 | 70,78 | 69,58 | 70,48 | 1,06% | 542.597,00 |
| 29.07.2026 | 69,76 | 70,00 | 69,04 | 69,74 | -0,03% | 348.075,00 |
| 28.07.2026 | 70,02 | 70,14 | 69,24 | 69,76 | -0,43% | 272.637,00 |
| 27.07.2026 | 70,10 | 70,43 | 69,82 | 70,06 | 0,14% | 285.385,00 |
| 24.07.2026 | 69,70 | 70,08 | 69,68 | 69,96 | 0,32% | 237.604,00 |
| 23.07.2026 | 70,66 | 70,74 | 69,58 | 69,74 | -1,30% | 320.518,00 |
| 22.07.2026 | 69,64 | 70,96 | 69,64 | 70,66 | 1,46% | 329.144,00 |
| 21.07.2026 | 69,70 | 69,86 | 69,20 | 69,64 | 0,23% | 217.836,00 |
| 20.07.2026 | 69,84 | 70,02 | 69,36 | 69,48 | -0,26% | 222.242,00 |
| 17.07.2026 | 68,90 | 69,70 | 68,90 | 69,66 | 0,49% | 234.519,00 |
| 16.07.2026 | 69,32 | 69,36 | 68,72 | 69,32 | -0,03% | 227.022,00 |
| 15.07.2026 | 69,10 | 69,54 | 68,58 | 69,34 | 0,32% | 384.549,00 |
| 14.07.2026 | 67,84 | 69,12 | 67,66 | 69,12 | 1,83% | 366.398,00 |
| 13.07.2026 | 68,14 | 68,40 | 67,62 | 67,88 | -0,24% | 396.669,00 |
| 10.07.2026 | 68,08 | 68,26 | 67,70 | 68,04 | -0,29% | 302.010,00 |
| 09.07.2026 | 67,90 | 68,26 | 67,28 | 68,24 | 0,65% | 462.819,00 |
| 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 |