62,460€
0,97%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 61,86 | 62,60 | 61,70 | 62,60 | 1,43% | 2.685,00 |
| 19.02.2026 | 61,44 | 62,16 | 61,44 | 61,72 | 1,21% | 733,00 |
| 18.02.2026 | 62,12 | 63,62 | 60,78 | 60,98 | -0,88% | 4.674,00 |
| 17.02.2026 | 61,24 | 61,52 | 60,74 | 61,52 | 0,03% | 883,00 |
| 16.02.2026 | 60,48 | 61,50 | 60,46 | 61,50 | 2,64% | 2.115,00 |
| 13.02.2026 | 61,20 | 61,54 | 59,82 | 59,92 | -1,61% | 1.736,00 |
| 12.02.2026 | 61,40 | 62,10 | 60,56 | 60,90 | -1,77% | 2.862,00 |
| 11.02.2026 | 61,54 | 62,12 | 60,88 | 62,00 | 0,26% | 1.943,00 |
| 10.02.2026 | 62,92 | 62,98 | 61,42 | 61,84 | -1,21% | 1.283,00 |
| 09.02.2026 | 63,00 | 63,10 | 62,16 | 62,60 | -0,35% | 3.132,00 |
| 06.02.2026 | 61,70 | 62,82 | 61,70 | 62,82 | 1,42% | 1.149,00 |
| 05.02.2026 | 63,28 | 63,28 | 61,18 | 61,94 | -0,99% | 1.408,00 |
| 04.02.2026 | 63,22 | 63,22 | 62,00 | 62,56 | -0,32% | 2.498,00 |
| 03.02.2026 | 62,98 | 63,04 | 62,42 | 62,76 | 0,06% | 2.512,00 |
| 02.02.2026 | 61,12 | 62,76 | 61,12 | 62,72 | 3,06% | 3.176,00 |
| 30.01.2026 | 61,72 | 61,72 | 60,86 | 60,86 | -1,58% | 1.073,00 |
| 29.01.2026 | 61,18 | 61,84 | 61,06 | 61,84 | 0,65% | 719,00 |
| 28.01.2026 | 60,58 | 61,44 | 60,56 | 61,44 | 0,82% | 1.027,00 |
| 27.01.2026 | 60,68 | 61,02 | 60,34 | 60,94 | 1,50% | 782,00 |
| 26.01.2026 | 60,24 | 60,40 | 60,02 | 60,04 | -0,60% | 1.231,00 |
| 23.01.2026 | 60,72 | 60,72 | 59,84 | 60,40 | -0,66% | 1.253,00 |
| 22.01.2026 | 60,88 | 61,18 | 60,18 | 60,80 | 0,96% | 1.287,00 |
| 21.01.2026 | 61,80 | 61,88 | 60,02 | 60,22 | 0,33% | 1.039,00 |
| 20.01.2026 | 61,16 | 61,20 | 60,02 | 60,02 | -2,02% | 1.240,00 |
| 19.01.2026 | 61,00 | 61,86 | 60,54 | 61,26 | -0,29% | 1.671,00 |
| 16.01.2026 | 61,48 | 61,50 | 61,06 | 61,44 | 0,10% | 1.552,00 |
| 15.01.2026 | 61,26 | 61,60 | 61,04 | 61,38 | 0,99% | 2.309,00 |
| 14.01.2026 | 61,18 | 61,36 | 60,24 | 60,78 | -0,07% | 1.723,00 |
| 13.01.2026 | 61,68 | 61,68 | 60,38 | 60,82 | -0,72% | 1.076,00 |
| 12.01.2026 | 60,26 | 61,26 | 60,16 | 61,26 | 0,59% | 8.911,00 |
| 09.01.2026 | 61,22 | 61,42 | 60,30 | 60,90 | -0,46% | 951,00 |
| 08.01.2026 | 59,40 | 61,76 | 59,40 | 61,18 | 3,48% | 1.542,00 |
| 07.01.2026 | 62,20 | 62,20 | 59,12 | 59,12 | -5,10% | 5.957,00 |
| 06.01.2026 | 61,74 | 62,58 | 61,66 | 62,30 | 0,84% | 1.586,00 |
| 05.01.2026 | 61,82 | 61,98 | 60,54 | 61,78 | 0,23% | 1.247,00 |
| 02.01.2026 | 60,78 | 61,64 | 60,74 | 61,64 | 1,55% | 2.018,00 |
| 30.12.2025 | 60,52 | 60,76 | 60,52 | 60,70 | 0,83% | 403,00 |
| 29.12.2025 | 60,78 | 60,78 | 60,20 | 60,20 | -1,92% | 2.685,00 |
| 23.12.2025 | 60,44 | 61,38 | 60,44 | 61,38 | 0,79% | 570,00 |
| 22.12.2025 | 60,30 | 60,98 | 59,94 | 60,90 | 1,20% | 1.122,00 |
| 19.12.2025 | 59,58 | 60,34 | 59,58 | 60,18 | 1,07% | 2.370,00 |
| 18.12.2025 | 59,88 | 59,98 | 59,54 | 59,54 | -0,40% | 865,00 |
| 17.12.2025 | 60,00 | 60,00 | 59,20 | 59,78 | -0,07% | 589,00 |
| 16.12.2025 | 59,64 | 59,88 | 59,28 | 59,82 | 0,50% | 767,00 |
| 15.12.2025 | 59,08 | 59,80 | 58,66 | 59,52 | 1,54% | 3.575,00 |
| 12.12.2025 | 59,26 | 59,26 | 58,62 | 58,62 | -1,01% | 702,00 |
| 11.12.2025 | 58,56 | 59,22 | 58,56 | 59,22 | 1,82% | 761,00 |
| 10.12.2025 | 58,72 | 58,72 | 58,16 | 58,16 | -1,76% | 813,00 |
| 09.12.2025 | 58,04 | 59,24 | 58,04 | 59,20 | 1,82% | 239,00 |
| 08.12.2025 | 58,46 | 58,48 | 57,92 | 58,14 | -0,75% | 1.133,00 |
| 05.12.2025 | 57,94 | 58,58 | 57,50 | 58,58 | 0,38% | 905,00 |
| 04.12.2025 | 57,76 | 58,36 | 57,38 | 58,36 | 1,25% | 876,00 |
| 03.12.2025 | 58,38 | 58,38 | 57,10 | 57,64 | -1,10% | 993,00 |
| 02.12.2025 | 58,20 | 58,46 | 57,84 | 58,28 | 0,14% | 451,00 |
| 01.12.2025 | 58,20 | 58,20 | 57,74 | 58,20 | -0,24% | 1.677,00 |
| 28.11.2025 | 58,24 | 58,34 | 58,16 | 58,34 | 0,41% | 394,00 |
| 27.11.2025 | 57,52 | 58,66 | 57,52 | 58,10 | 0,87% | 148,00 |
| 26.11.2025 | 57,68 | 58,14 | 57,42 | 57,60 | 0,24% | 371,00 |
| 25.11.2025 | 56,94 | 57,46 | 56,60 | 57,46 | 0,84% | 567,00 |
| 24.11.2025 | 58,16 | 58,34 | 56,54 | 56,98 | -0,77% | 2.079,00 |
| 21.11.2025 | 57,44 | 57,54 | 57,04 | 57,42 | 0,17% | 572,00 |
| 20.11.2025 | 57,30 | 57,82 | 56,90 | 57,32 | 0,81% | 1.684,00 |
| 19.11.2025 | 57,20 | 57,32 | 56,70 | 56,86 | -0,87% | 238,00 |
| 18.11.2025 | 57,52 | 57,82 | 56,66 | 57,36 | -0,28% | 1.918,00 |
| 17.11.2025 | 58,50 | 58,72 | 57,52 | 57,52 | -1,94% | 716,00 |
| 14.11.2025 | 58,80 | 58,80 | 57,72 | 58,66 | 0,27% | 410,00 |
| 13.11.2025 | 59,04 | 59,12 | 57,54 | 58,50 | 0,00% | 2.108,00 |
| 12.11.2025 | 58,02 | 59,08 | 58,02 | 58,50 | 0,10% | 1.208,00 |
| 11.11.2025 | 58,68 | 58,68 | 57,62 | 58,44 | 0,83% | 66,00 |
| 10.11.2025 | 58,68 | 58,74 | 57,74 | 57,96 | 0,31% | 543,00 |
| 07.11.2025 | 57,84 | 58,16 | 57,16 | 57,78 | 0,31% | 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 |