51,400€
0,78%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 51,38 | 51,72 | 50,34 | 51,40 | 0,78% | 1.656,00 |
| 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 |
| 10.02.2025 | 48,21 | 48,21 | 47,66 | 48,16 | 0,15% | 956,00 |
| 07.02.2025 | 48,05 | 48,21 | 47,63 | 48,09 | 0,19% | 3.253,00 |
| 06.02.2025 | 47,58 | 48,00 | 47,58 | 48,00 | 1,33% | 124,00 |
| 05.02.2025 | 47,70 | 47,70 | 46,90 | 47,37 | -0,42% | 289,00 |
| 04.02.2025 | 47,65 | 47,65 | 46,92 | 47,57 | -0,10% | 611,00 |
| 03.02.2025 | 46,67 | 47,62 | 46,67 | 47,62 | 0,04% | 556,00 |
| 31.01.2025 | 47,60 | 48,00 | 47,31 | 47,60 | -0,87% | 951,00 |
| 30.01.2025 | 48,49 | 48,49 | 47,80 | 48,02 | -0,19% | 2.009,00 |
| 29.01.2025 | 47,69 | 48,15 | 47,53 | 48,11 | 0,99% | 3.469,00 |
| 28.01.2025 | 47,47 | 47,69 | 47,01 | 47,64 | 0,72% | 1.151,00 |
| 27.01.2025 | 46,38 | 47,52 | 46,01 | 47,30 | 1,42% | 3.472,00 |
| 24.01.2025 | 47,44 | 47,44 | 46,51 | 46,64 | -0,87% | 3.424,00 |
| 23.01.2025 | 47,03 | 47,05 | 46,71 | 47,05 | 0,21% | 1.082,00 |
| 22.01.2025 | 47,45 | 47,49 | 46,85 | 46,95 | -1,05% | 1.164,00 |
| 21.01.2025 | 47,17 | 47,45 | 46,94 | 47,45 | 1,58% | 662,00 |
| 20.01.2025 | 47,44 | 47,49 | 46,59 | 46,71 | -1,54% | 1.016,00 |
| 17.01.2025 | 47,69 | 47,69 | 47,01 | 47,44 | 0,06% | 2.881,00 |
| 16.01.2025 | 46,99 | 47,53 | 46,85 | 47,41 | 0,89% | 3.388,00 |
| 15.01.2025 | 46,52 | 46,99 | 46,52 | 46,99 | 1,36% | 1.579,00 |
| 14.01.2025 | 45,98 | 46,37 | 45,86 | 46,36 | 1,09% | 3.460,00 |
| 13.01.2025 | 46,11 | 46,11 | 45,27 | 45,86 | -0,65% | 4.041,00 |
| 10.01.2025 | 46,17 | 46,27 | 45,76 | 46,16 | 0,59% | 2.033,00 |
| 09.01.2025 | 45,81 | 46,34 | 45,81 | 45,89 | 0,64% | 415,00 |
| 08.01.2025 | 46,08 | 46,08 | 44,90 | 45,60 | -0,93% | 983,00 |
| 07.01.2025 | 45,29 | 46,03 | 45,23 | 46,03 | 2,38% | 250,00 |
| 06.01.2025 | 45,65 | 46,01 | 44,96 | 44,96 | -1,55% | 1.282,00 |
| 03.01.2025 | 45,65 | 45,85 | 45,64 | 45,67 | -0,41% | 488,00 |
| 02.01.2025 | 45,52 | 46,30 | 45,43 | 45,86 | 1,12% | 750,00 |
| 30.12.2024 | 45,46 | 45,46 | 44,97 | 45,35 | -0,26% | 108,00 |
| 27.12.2024 | 44,81 | 45,47 | 44,72 | 45,47 | 1,02% | 1.124,00 |
| 23.12.2024 | 44,65 | 45,01 | 44,14 | 45,01 | 1,60% | 740,00 |
| 20.12.2024 | 44,11 | 44,32 | 43,71 | 44,30 | 0,25% | 5.005,00 |
| 19.12.2024 | 44,07 | 44,74 | 44,07 | 44,19 | -1,54% | 1.079,00 |
| 18.12.2024 | 44,20 | 44,88 | 44,20 | 44,88 | 0,40% | 1.789,00 |
| 17.12.2024 | 44,62 | 44,70 | 44,17 | 44,70 | 0,07% | 877,00 |
| 16.12.2024 | 45,78 | 45,83 | 44,67 | 44,67 | -2,42% | 829,00 |
| 13.12.2024 | 45,44 | 45,78 | 45,42 | 45,78 | 0,97% | 732,00 |
| 12.12.2024 | 45,74 | 45,74 | 44,99 | 45,34 | 0,11% | 1.058,00 |
| 11.12.2024 | 45,50 | 45,81 | 45,29 | 45,29 | -0,48% | 744,00 |
| 10.12.2024 | 45,69 | 45,75 | 45,49 | 45,51 | -1,22% | 1.773,00 |
| 09.12.2024 | 46,40 | 46,48 | 45,95 | 46,07 | -1,43% | 636,00 |
| 06.12.2024 | 46,52 | 46,76 | 46,52 | 46,74 | 1,61% | 382,00 |
| 05.12.2024 | 45,45 | 46,50 | 45,45 | 46,00 | 0,17% | 2.496,00 |
| 04.12.2024 | 45,19 | 46,26 | 45,19 | 45,92 | 2,59% | 1.977,00 |
| 03.12.2024 | 45,08 | 45,14 | 44,76 | 44,76 | -0,27% | 192,00 |
| 02.12.2024 | 44,72 | 45,31 | 44,72 | 44,88 | -0,42% | 345,00 |
| 29.11.2024 | 44,60 | 45,29 | 44,42 | 45,07 | 0,96% | 544,00 |
| 28.11.2024 | 44,40 | 44,65 | 44,40 | 44,64 | 0,16% | 368,00 |
| 27.11.2024 | 44,85 | 44,85 | 44,00 | 44,57 | -0,60% | 2.169,00 |
| 26.11.2024 | 45,20 | 45,77 | 44,50 | 44,84 | -2,25% | 1.653,00 |
| 25.11.2024 | 45,24 | 45,92 | 45,24 | 45,87 | 1,96% | 2.354,00 |
| 22.11.2024 | 44,68 | 45,21 | 44,68 | 44,99 | -0,35% | 451,00 |
| 21.11.2024 | 44,58 | 45,19 | 44,36 | 45,15 | 0,36% | 1.023,00 |
| 20.11.2024 | 45,53 | 45,53 | 44,79 | 44,99 | 0,67% | 365,00 |
| 19.11.2024 | 45,90 | 45,90 | 44,65 | 44,69 | -1,61% | 244,00 |
| 18.11.2024 | 45,29 | 45,90 | 45,29 | 45,42 | 0,87% | 1.400,00 |