56,030€
1,03%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 56,08 | 56,08 | 55,65 | 56,03 | 1,03% | 786,00 |
| 02.07.2025 | 56,20 | 56,20 | 55,46 | 55,46 | -2,01% | 1.524,00 |
| 01.07.2025 | 56,80 | 56,80 | 56,18 | 56,60 | -0,11% | 693,00 |
| 30.06.2025 | 56,32 | 56,68 | 55,80 | 56,66 | 1,61% | 2.711,00 |
| 27.06.2025 | 55,18 | 56,42 | 55,18 | 55,76 | 1,23% | 1.148,00 |
| 26.06.2025 | 55,04 | 55,64 | 55,04 | 55,08 | -0,58% | 927,00 |
| 25.06.2025 | 55,80 | 55,80 | 55,02 | 55,40 | 0,25% | 623,00 |
| 24.06.2025 | 55,86 | 55,86 | 55,06 | 55,26 | -0,47% | 786,00 |
| 23.06.2025 | 55,34 | 55,52 | 54,78 | 55,52 | 1,06% | 784,00 |
| 20.06.2025 | 55,16 | 55,70 | 54,94 | 54,94 | 0,40% | 246,00 |
| 19.06.2025 | 54,52 | 55,38 | 54,46 | 54,72 | 0,59% | 1.962,00 |
| 18.06.2025 | 54,66 | 54,88 | 54,40 | 54,40 | -0,18% | 168,00 |
| 17.06.2025 | 54,44 | 54,56 | 54,26 | 54,50 | -0,29% | 1.257,00 |
| 16.06.2025 | 54,38 | 54,72 | 53,96 | 54,66 | 0,81% | 1.611,00 |
| 13.06.2025 | 54,58 | 54,68 | 53,92 | 54,22 | -1,20% | 2.181,00 |
| 12.06.2025 | 54,92 | 54,92 | 54,34 | 54,88 | -1,51% | 1.183,00 |
| 11.06.2025 | 55,22 | 55,80 | 55,22 | 55,72 | 0,54% | 632,00 |
| 10.06.2025 | 56,14 | 56,22 | 55,42 | 55,42 | -1,42% | 498,00 |
| 09.06.2025 | 56,22 | 56,22 | 55,92 | 56,22 | 0,93% | 689,00 |
| 06.06.2025 | 56,50 | 56,50 | 55,40 | 55,70 | -0,78% | 2.067,00 |
| 05.06.2025 | 56,08 | 56,18 | 55,50 | 56,14 | 0,21% | 824,00 |
| 04.06.2025 | 56,24 | 56,26 | 55,76 | 56,02 | -1,27% | 1.879,00 |
| 03.06.2025 | 57,18 | 57,18 | 56,28 | 56,74 | -0,42% | 1.237,00 |
| 02.06.2025 | 56,56 | 57,04 | 55,98 | 56,98 | 1,10% | 1.792,00 |
| 30.05.2025 | 56,06 | 56,66 | 55,80 | 56,36 | 0,50% | 1.619,00 |
| 29.05.2025 | 56,84 | 56,90 | 56,04 | 56,08 | 0,18% | 830,00 |
| 28.05.2025 | 56,18 | 56,64 | 55,72 | 55,98 | -0,36% | 895,00 |
| 27.05.2025 | 56,06 | 56,30 | 55,82 | 56,18 | 0,43% | 1.624,00 |
| 26.05.2025 | 56,42 | 56,64 | 55,88 | 55,94 | -0,71% | 1.831,00 |
| 23.05.2025 | 56,34 | 56,50 | 54,54 | 56,34 | -4,48% | 4.414,00 |
| 22.05.2025 | 57,62 | 58,98 | 57,08 | 58,98 | 2,57% | 2.815,00 |
| 21.05.2025 | 57,98 | 58,04 | 56,58 | 57,50 | -0,83% | 2.502,00 |
| 20.05.2025 | 57,56 | 57,98 | 57,32 | 57,98 | -0,38% | 3.649,00 |
| 19.05.2025 | 57,96 | 58,20 | 57,36 | 58,20 | 1,04% | 1.821,00 |
| 16.05.2025 | 57,10 | 57,74 | 57,10 | 57,60 | 0,81% | 2.512,00 |
| 15.05.2025 | 57,30 | 57,72 | 56,30 | 57,14 | -0,66% | 506,00 |
| 14.05.2025 | 56,90 | 57,56 | 56,62 | 57,52 | 1,70% | 292,00 |
| 13.05.2025 | 56,88 | 57,12 | 56,42 | 56,56 | -0,91% | 1.606,00 |
| 12.05.2025 | 57,18 | 57,24 | 56,40 | 57,08 | -0,17% | 2.265,00 |
| 09.05.2025 | 57,14 | 57,18 | 56,52 | 57,18 | 0,18% | 2.445,00 |
| 08.05.2025 | 57,46 | 57,46 | 56,54 | 57,08 | 1,28% | 1.057,00 |
| 07.05.2025 | 56,86 | 57,12 | 56,08 | 56,36 | -0,39% | 1.526,00 |
| 06.05.2025 | 56,84 | 56,84 | 56,26 | 56,58 | -0,46% | 596,00 |
| 05.05.2025 | 56,12 | 57,02 | 55,86 | 56,84 | 1,25% | 1.477,00 |
| 02.05.2025 | 55,88 | 56,14 | 55,34 | 56,14 | 1,78% | 1.146,00 |
| 30.04.2025 | 55,24 | 55,24 | 54,70 | 55,16 | 1,06% | 1.614,00 |
| 29.04.2025 | 54,58 | 55,16 | 54,10 | 54,58 | 0,00% | 533,00 |
| 28.04.2025 | 54,86 | 54,86 | 54,28 | 54,58 | 0,59% | 1.931,00 |
| 25.04.2025 | 54,02 | 54,68 | 53,82 | 54,26 | 0,11% | 983,00 |
| 24.04.2025 | 53,56 | 54,20 | 53,06 | 54,20 | 1,92% | 417,00 |
| 23.04.2025 | 54,56 | 54,56 | 53,16 | 53,18 | -0,93% | 1.403,00 |
| 22.04.2025 | 52,56 | 53,72 | 52,56 | 53,68 | 0,49% | 166,00 |
| 17.04.2025 | 53,44 | 53,60 | 52,60 | 53,42 | 1,91% | 535,00 |
| 16.04.2025 | 52,42 | 53,04 | 52,36 | 52,42 | -1,32% | 1.170,00 |
| 15.04.2025 | 52,46 | 53,12 | 52,24 | 53,12 | 1,07% | 1.112,00 |
| 14.04.2025 | 52,12 | 52,56 | 51,48 | 52,56 | 1,90% | 1.778,00 |
| 11.04.2025 | 51,72 | 51,72 | 50,64 | 51,58 | 1,14% | 1.672,00 |
| 10.04.2025 | 52,10 | 52,92 | 50,00 | 51,00 | -1,92% | 1.528,00 |
| 09.04.2025 | 48,22 | 52,46 | 47,65 | 52,00 | 8,56% | 2.743,00 |
| 08.04.2025 | 49,31 | 50,10 | 47,90 | 47,90 | -1,44% | 2.994,00 |
| 07.04.2025 | 48,31 | 49,26 | 46,72 | 48,60 | -1,62% | 6.423,00 |
| 04.04.2025 | 51,88 | 52,14 | 49,40 | 49,40 | -5,54% | 6.565,00 |
| 03.04.2025 | 52,32 | 53,10 | 51,78 | 52,30 | -2,21% | 1.186,00 |
| 02.04.2025 | 53,82 | 53,82 | 52,70 | 53,48 | -0,04% | 711,00 |
| 01.04.2025 | 53,48 | 53,72 | 53,06 | 53,50 | 0,83% | 2.416,00 |
| 31.03.2025 | 53,26 | 53,26 | 52,60 | 53,06 | -0,79% | 1.624,00 |
| 28.03.2025 | 53,32 | 53,74 | 53,20 | 53,48 | -1,11% | 1.758,00 |
| 27.03.2025 | 54,70 | 54,70 | 53,44 | 54,08 | -0,41% | 1.672,00 |
| 26.03.2025 | 53,90 | 54,84 | 53,86 | 54,30 | 0,70% | 1.146,00 |
| 25.03.2025 | 53,22 | 53,92 | 53,22 | 53,92 | 2,08% | 1.140,00 |
| 24.03.2025 | 53,70 | 53,86 | 52,80 | 52,82 | -0,49% | 1.511,00 |
| 21.03.2025 | 53,12 | 53,24 | 53,02 | 53,08 | -1,04% | 6.180,00 |
| 20.03.2025 | 53,10 | 53,64 | 52,60 | 53,64 | 0,98% | 2.109,00 |
| 19.03.2025 | 53,28 | 53,36 | 52,90 | 53,12 | -0,30% | 1.401,00 |
| 18.03.2025 | 53,30 | 53,52 | 52,78 | 53,28 | 0,87% | 1.658,00 |
| 17.03.2025 | 52,46 | 52,84 | 52,08 | 52,82 | 1,19% | 1.554,00 |
| 14.03.2025 | 52,52 | 52,52 | 51,80 | 52,20 | -0,31% | 1.213,00 |
| 13.03.2025 | 51,20 | 52,36 | 51,20 | 52,36 | 1,59% | 600,00 |
| 12.03.2025 | 50,18 | 51,54 | 50,18 | 51,54 | 2,87% | 4.058,00 |
| 11.03.2025 | 50,58 | 50,58 | 49,67 | 50,10 | 0,08% | 508,00 |
| 10.03.2025 | 51,34 | 51,48 | 49,52 | 50,06 | -0,99% | 2.914,00 |
| 07.03.2025 | 50,32 | 50,68 | 50,14 | 50,56 | 0,12% | 1.324,00 |
| 06.03.2025 | 50,80 | 51,26 | 49,80 | 50,50 | -0,24% | 4.583,00 |
| 05.03.2025 | 51,30 | 51,82 | 50,26 | 50,62 | -2,16% | 2.861,00 |
| 04.03.2025 | 50,48 | 51,86 | 50,00 | 51,74 | 1,09% | 1.961,00 |
| 03.03.2025 | 52,30 | 52,30 | 50,66 | 51,18 | 0,00% | 1.477,00 |
| 28.02.2025 | 50,10 | 51,18 | 50,10 | 51,18 | 1,23% | 3.805,00 |
| 27.02.2025 | 50,60 | 51,14 | 50,48 | 50,56 | -1,25% | 2.880,00 |
| 26.02.2025 | 50,56 | 51,20 | 50,06 | 51,20 | 1,95% | 1.332,00 |
| 25.02.2025 | 48,71 | 50,34 | 48,71 | 50,22 | 2,70% | 2.110,00 |
| 24.02.2025 | 49,18 | 49,18 | 48,43 | 48,90 | 0,89% | 2.731,00 |
| 21.02.2025 | 49,27 | 49,27 | 48,12 | 48,47 | -1,44% | 1.020,00 |
| 20.02.2025 | 49,83 | 50,10 | 48,44 | 49,18 | -0,81% | 4.289,00 |
| 19.02.2025 | 49,80 | 52,22 | 49,05 | 49,58 | 1,29% | 3.733,00 |
| 18.02.2025 | 48,08 | 48,99 | 48,08 | 48,95 | 0,84% | 2.420,00 |
| 17.02.2025 | 47,72 | 48,70 | 47,71 | 48,54 | 1,63% | 3.045,00 |
| 14.02.2025 | 48,00 | 48,22 | 47,76 | 47,76 | -1,63% | 1.781,00 |
| 13.02.2025 | 47,93 | 48,55 | 47,93 | 48,55 | 1,31% | 2.273,00 |
| 12.02.2025 | 47,89 | 48,07 | 47,83 | 47,92 | 0,06% | 515,00 |
| 11.02.2025 | 47,75 | 47,89 | 47,34 | 47,89 | -0,56% | 3.438,00 |