58,140€
0,94%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 57,59 | 58,16 | 57,04 | 58,13 | 0,92% | 644,00 |
| 06.11.2025 | 57,70 | 57,82 | 57,56 | 57,60 | -1,20% | 868,00 |
| 05.11.2025 | 57,38 | 58,30 | 57,38 | 58,30 | 0,03% | 137,00 |
| 04.11.2025 | 57,56 | 58,30 | 57,22 | 58,28 | -0,68% | 1.208,00 |
| 03.11.2025 | 58,52 | 58,68 | 57,90 | 58,68 | 1,00% | 2.454,00 |
| 31.10.2025 | 58,40 | 58,40 | 57,76 | 58,10 | -1,49% | 1.504,00 |
| 30.10.2025 | 57,74 | 58,98 | 57,74 | 58,98 | 1,79% | 726,00 |
| 29.10.2025 | 57,68 | 58,00 | 57,38 | 57,94 | -0,55% | 775,00 |
| 28.10.2025 | 57,74 | 58,26 | 57,36 | 58,26 | 0,87% | 683,00 |
| 27.10.2025 | 57,68 | 57,84 | 57,36 | 57,76 | 1,30% | 1.481,00 |
| 24.10.2025 | 57,68 | 57,68 | 56,84 | 57,02 | -0,38% | 2.044,00 |
| 23.10.2025 | 57,14 | 57,68 | 56,74 | 57,24 | 0,67% | 1.065,00 |
| 22.10.2025 | 56,42 | 56,88 | 55,84 | 56,86 | 0,60% | 388,00 |
| 21.10.2025 | 56,34 | 56,86 | 56,18 | 56,52 | -0,81% | 1.627,00 |
| 20.10.2025 | 56,68 | 56,98 | 56,36 | 56,98 | 0,56% | 1.426,00 |
| 17.10.2025 | 57,14 | 57,14 | 55,90 | 56,66 | -1,15% | 3.295,00 |
| 16.10.2025 | 58,28 | 58,36 | 56,70 | 57,32 | -0,83% | 1.996,00 |
| 15.10.2025 | 58,58 | 58,98 | 57,62 | 57,80 | -2,00% | 981,00 |
| 14.10.2025 | 58,12 | 58,98 | 57,92 | 58,98 | 1,79% | 815,00 |
| 13.10.2025 | 58,60 | 58,68 | 57,94 | 57,94 | -0,52% | 1.158,00 |
| 10.10.2025 | 57,96 | 58,42 | 57,92 | 58,24 | 0,73% | 1.912,00 |
| 09.10.2025 | 57,60 | 58,42 | 57,52 | 57,82 | 0,77% | 1.014,00 |
| 08.10.2025 | 58,18 | 58,18 | 57,38 | 57,38 | -0,45% | 1.566,00 |
| 07.10.2025 | 56,52 | 58,20 | 56,52 | 57,64 | 0,95% | 3.209,00 |
| 06.10.2025 | 57,48 | 57,48 | 56,00 | 57,10 | -0,70% | 2.236,00 |
| 03.10.2025 | 57,88 | 57,88 | 56,96 | 57,50 | 0,31% | 589,00 |
| 02.10.2025 | 58,66 | 58,66 | 57,18 | 57,32 | -2,15% | 1.608,00 |
| 01.10.2025 | 57,58 | 58,60 | 57,20 | 58,58 | 1,10% | 280,00 |
| 30.09.2025 | 57,02 | 58,02 | 57,02 | 57,94 | 0,77% | 2.881,00 |
| 29.09.2025 | 57,70 | 57,70 | 57,08 | 57,50 | 1,09% | 653,00 |
| 26.09.2025 | 57,50 | 57,50 | 56,88 | 56,88 | -0,42% | 1.644,00 |
| 25.09.2025 | 57,20 | 57,20 | 56,54 | 57,12 | -0,17% | 2.026,00 |
| 24.09.2025 | 57,34 | 57,46 | 56,70 | 57,22 | 0,35% | 3.443,00 |
| 23.09.2025 | 57,78 | 57,78 | 57,02 | 57,02 | -1,35% | 2.340,00 |
| 22.09.2025 | 58,16 | 58,16 | 57,22 | 57,80 | -0,24% | 3.423,00 |
| 19.09.2025 | 57,84 | 57,94 | 57,26 | 57,94 | 0,21% | 2.409,00 |
| 18.09.2025 | 57,22 | 57,88 | 57,04 | 57,82 | 0,07% | 2.523,00 |
| 17.09.2025 | 57,32 | 57,78 | 56,68 | 57,78 | 0,98% | 350,00 |
| 16.09.2025 | 58,04 | 58,14 | 56,72 | 57,22 | -2,89% | 2.349,00 |
| 15.09.2025 | 59,02 | 59,04 | 58,66 | 58,92 | -0,03% | 1.169,00 |
| 12.09.2025 | 58,34 | 58,94 | 57,98 | 58,94 | 2,06% | 668,00 |
| 11.09.2025 | 57,79 | 58,05 | 57,67 | 57,75 | -0,21% | 648,00 |
| 10.09.2025 | 58,38 | 58,52 | 57,46 | 57,87 | -0,86% | 1.031,00 |
| 09.09.2025 | 58,03 | 58,64 | 57,85 | 58,37 | 1,16% | 2.634,00 |
| 08.09.2025 | 57,49 | 58,00 | 57,24 | 57,70 | 0,52% | 1.800,00 |
| 05.09.2025 | 58,88 | 58,90 | 57,36 | 57,40 | -1,88% | 589,00 |
| 04.09.2025 | 58,94 | 58,94 | 58,26 | 58,50 | -0,68% | 755,00 |
| 03.09.2025 | 56,58 | 58,98 | 56,54 | 58,90 | 3,51% | 3.894,00 |
| 02.09.2025 | 59,66 | 59,66 | 56,40 | 56,90 | -4,82% | 9.526,00 |
| 01.09.2025 | 60,08 | 60,34 | 58,98 | 59,78 | 0,23% | 811,00 |
| 29.08.2025 | 59,90 | 59,92 | 59,00 | 59,64 | -0,57% | 686,00 |
| 28.08.2025 | 59,20 | 61,50 | 58,94 | 59,98 | 1,39% | 4.875,00 |
| 27.08.2025 | 60,96 | 60,96 | 59,14 | 59,16 | -4,76% | 5.349,00 |
| 26.08.2025 | 62,52 | 62,52 | 61,28 | 62,12 | -1,37% | 1.361,00 |
| 25.08.2025 | 63,62 | 63,62 | 62,02 | 62,98 | -0,32% | 2.628,00 |
| 22.08.2025 | 62,48 | 64,00 | 62,14 | 63,18 | 1,12% | 2.264,00 |
| 21.08.2025 | 61,72 | 62,48 | 61,64 | 62,48 | 0,13% | 1.013,00 |
| 20.08.2025 | 61,56 | 62,48 | 60,70 | 62,40 | 1,96% | 4.798,00 |
| 19.08.2025 | 61,28 | 61,38 | 61,12 | 61,20 | 0,07% | 1.302,00 |
| 18.08.2025 | 61,58 | 61,58 | 60,56 | 61,16 | 0,23% | 1.688,00 |
| 15.08.2025 | 61,40 | 61,94 | 61,00 | 61,02 | -0,91% | 925,00 |
| 14.08.2025 | 60,92 | 61,58 | 60,90 | 61,58 | 1,02% | 906,00 |
| 13.08.2025 | 61,00 | 61,00 | 60,34 | 60,96 | 0,10% | 712,00 |
| 12.08.2025 | 60,96 | 60,96 | 60,28 | 60,90 | 0,16% | 1.369,00 |
| 11.08.2025 | 60,54 | 60,80 | 60,16 | 60,80 | 0,46% | 1.095,00 |
| 08.08.2025 | 59,90 | 60,52 | 59,38 | 60,52 | 0,87% | 1.321,00 |
| 07.08.2025 | 59,32 | 60,00 | 58,90 | 60,00 | 2,18% | 781,00 |
| 06.08.2025 | 59,08 | 59,18 | 58,64 | 58,72 | 0,82% | 377,00 |
| 05.08.2025 | 58,38 | 59,22 | 58,22 | 58,24 | -0,88% | 2.203,00 |
| 04.08.2025 | 57,16 | 58,76 | 57,16 | 58,76 | 2,84% | 1.568,00 |
| 01.08.2025 | 58,30 | 58,30 | 56,98 | 57,14 | -1,48% | 713,00 |
| 31.07.2025 | 58,80 | 58,80 | 58,00 | 58,00 | -1,09% | 497,00 |
| 30.07.2025 | 58,32 | 58,64 | 58,32 | 58,64 | 1,56% | 1.140,00 |
| 29.07.2025 | 57,68 | 58,30 | 57,68 | 57,74 | -0,76% | 1.241,00 |
| 28.07.2025 | 58,16 | 58,18 | 57,18 | 58,18 | 0,10% | 738,00 |
| 25.07.2025 | 58,22 | 58,28 | 57,52 | 58,12 | -0,65% | 685,00 |
| 24.07.2025 | 58,44 | 58,98 | 57,96 | 58,50 | 0,14% | 465,00 |
| 23.07.2025 | 58,04 | 58,62 | 57,94 | 58,42 | 1,99% | 1.802,00 |
| 22.07.2025 | 57,92 | 57,92 | 57,28 | 57,28 | -1,14% | 278,00 |
| 21.07.2025 | 57,86 | 58,02 | 57,34 | 57,94 | 0,10% | 2.269,00 |
| 18.07.2025 | 57,54 | 58,10 | 57,52 | 57,88 | 1,58% | 335,00 |
| 17.07.2025 | 58,12 | 58,18 | 56,94 | 56,98 | -0,87% | 1.866,00 |
| 16.07.2025 | 57,40 | 58,00 | 57,20 | 57,48 | -0,17% | 1.564,00 |
| 15.07.2025 | 57,92 | 58,04 | 57,24 | 57,58 | -0,69% | 2.527,00 |
| 14.07.2025 | 56,98 | 57,98 | 56,96 | 57,98 | 0,98% | 501,00 |
| 11.07.2025 | 56,98 | 57,96 | 56,42 | 57,42 | 0,88% | 1.693,00 |
| 10.07.2025 | 57,08 | 57,30 | 56,58 | 56,92 | -0,52% | 3.364,00 |
| 09.07.2025 | 56,34 | 57,22 | 56,34 | 57,22 | 1,85% | 1.303,00 |
| 08.07.2025 | 56,38 | 56,44 | 56,12 | 56,18 | -0,04% | 186,00 |
| 07.07.2025 | 55,64 | 56,88 | 55,64 | 56,20 | 0,75% | 3.545,00 |
| 04.07.2025 | 55,66 | 55,86 | 55,66 | 55,78 | -0,36% | 498,00 |
| 03.07.2025 | 56,08 | 56,56 | 55,82 | 55,98 | 0,94% | 2.040,00 |
| 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 |