44,965€
-0,41%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,68 | 45,20 | 44,67 | 44,98 | -0,39% | 40,00 |
| 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 |
| 15.11.2024 | 44,50 | 45,16 | 44,50 | 45,03 | 1,35% | 474,00 |
| 14.11.2024 | 43,81 | 44,43 | 43,62 | 44,43 | 2,26% | 1.114,00 |
| 13.11.2024 | 43,55 | 43,70 | 43,36 | 43,45 | -1,29% | 269,00 |
| 12.11.2024 | 45,11 | 45,11 | 43,85 | 44,02 | -2,55% | 700,00 |
| 11.11.2024 | 44,85 | 45,59 | 44,84 | 45,17 | 0,49% | 1.275,00 |
| 08.11.2024 | 45,56 | 45,56 | 44,95 | 44,95 | -0,64% | 87,00 |
| 07.11.2024 | 45,00 | 46,20 | 44,99 | 45,24 | 0,00% | 2.389,00 |
| 06.11.2024 | 45,71 | 45,98 | 45,00 | 45,24 | 0,31% | 345,00 |
| 05.11.2024 | 45,10 | 45,14 | 44,92 | 45,10 | 0,45% | 1.136,00 |
| 04.11.2024 | 45,62 | 45,67 | 44,86 | 44,90 | -0,27% | 653,00 |
| 01.11.2024 | 44,17 | 45,50 | 43,63 | 45,02 | 2,79% | 1.795,00 |
| 31.10.2024 | 43,87 | 43,87 | 43,40 | 43,80 | -0,88% | 1.028,00 |
| 30.10.2024 | 44,52 | 44,52 | 43,75 | 44,19 | 0,05% | 1.094,00 |
| 29.10.2024 | 44,71 | 45,08 | 44,17 | 44,17 | -1,84% | 993,00 |
| 28.10.2024 | 44,39 | 45,05 | 44,35 | 45,00 | 1,86% | 1.779,00 |
| 25.10.2024 | 44,55 | 44,55 | 44,10 | 44,18 | -0,59% | 1.411,00 |
| 24.10.2024 | 44,54 | 44,64 | 44,44 | 44,44 | -0,13% | 15.714,00 |
| 23.10.2024 | 44,76 | 44,76 | 44,42 | 44,50 | 0,38% | 824,00 |
| 22.10.2024 | 44,83 | 44,92 | 44,19 | 44,33 | -1,97% | 16.913,00 |
| 21.10.2024 | 45,03 | 45,46 | 44,98 | 45,22 | -0,18% | 571,00 |
| 18.10.2024 | 45,19 | 45,30 | 44,97 | 45,30 | 0,24% | 782,00 |
| 17.10.2024 | 44,63 | 45,19 | 44,63 | 45,19 | 1,50% | 1.799,00 |
| 16.10.2024 | 44,53 | 44,53 | 43,79 | 44,52 | 0,47% | 1.694,00 |
| 15.10.2024 | 44,57 | 44,62 | 44,27 | 44,31 | -0,34% | 1.258,00 |
| 14.10.2024 | 44,33 | 44,54 | 44,01 | 44,46 | 1,46% | 1.540,00 |
| 11.10.2024 | 43,77 | 44,18 | 43,77 | 43,82 | -0,88% | 1.975,00 |
| 10.10.2024 | 43,74 | 44,21 | 43,57 | 44,21 | 0,55% | 10.497,00 |
| 09.10.2024 | 43,18 | 43,97 | 43,18 | 43,97 | 0,78% | 1.485,00 |
| 08.10.2024 | 43,06 | 43,63 | 42,80 | 43,63 | 0,00% | 2.702,00 |
| 07.10.2024 | 44,16 | 44,21 | 43,23 | 43,63 | -0,80% | 2.106,00 |
| 04.10.2024 | 43,01 | 43,98 | 43,01 | 43,98 | 1,29% | 1.585,00 |
| 03.10.2024 | 43,89 | 43,89 | 43,23 | 43,42 | -1,30% | 6.119,00 |
| 02.10.2024 | 44,41 | 45,02 | 43,52 | 43,99 | -0,36% | 1.073,00 |
| 01.10.2024 | 44,32 | 45,03 | 43,78 | 44,15 | -0,20% | 2.767,00 |
| 30.09.2024 | 44,86 | 44,86 | 43,90 | 44,24 | -0,38% | 5.346,00 |
| 27.09.2024 | 44,39 | 44,51 | 44,06 | 44,41 | -0,02% | 14.121,00 |
| 26.09.2024 | 44,09 | 44,42 | 44,03 | 44,42 | 1,09% | 5.624,00 |
| 25.09.2024 | 44,63 | 44,65 | 43,58 | 43,94 | -1,13% | 2.624,00 |
| 24.09.2024 | 43,31 | 44,79 | 43,31 | 44,44 | 2,11% | 2.320,00 |
| 23.09.2024 | 43,38 | 43,78 | 43,05 | 43,52 | 0,25% | 1.308,00 |
| 20.09.2024 | 43,78 | 43,92 | 43,38 | 43,41 | -1,41% | 57,00 |
| 19.09.2024 | 43,31 | 44,03 | 43,31 | 44,03 | 3,36% | 264,00 |
| 18.09.2024 | 43,27 | 43,27 | 42,60 | 42,60 | -0,40% | 1.671,00 |
| 17.09.2024 | 43,51 | 43,65 | 42,77 | 42,77 | -1,16% | 1.173,00 |
| 16.09.2024 | 43,51 | 43,51 | 43,26 | 43,27 | -0,57% | 504,00 |
| 13.09.2024 | 42,97 | 43,52 | 42,51 | 43,52 | 1,90% | 263,00 |
| 12.09.2024 | 43,14 | 43,14 | 42,68 | 42,71 | -1,18% | 2.827,00 |
| 11.09.2024 | 43,34 | 43,35 | 42,44 | 43,22 | -0,41% | 1.184,00 |
| 10.09.2024 | 44,28 | 44,28 | 43,40 | 43,40 | -1,65% | 5.126,00 |
| 09.09.2024 | 43,65 | 44,50 | 43,17 | 44,13 | 0,87% | 5.778,00 |
| 06.09.2024 | 44,02 | 44,40 | 43,75 | 43,75 | -0,95% | 11.218,00 |
| 05.09.2024 | 43,52 | 44,59 | 43,50 | 44,17 | 1,52% | 1.764,00 |
| 04.09.2024 | 44,05 | 44,06 | 43,19 | 43,51 | -2,14% | 4.363,00 |
| 03.09.2024 | 44,14 | 44,54 | 44,02 | 44,46 | 0,47% | 195,00 |
| 02.09.2024 | 44,31 | 44,51 | 44,03 | 44,25 | -0,36% | 389,00 |
| 30.08.2024 | 44,31 | 44,46 | 44,22 | 44,41 | 0,09% | 3.218,00 |
| 29.08.2024 | 44,54 | 44,54 | 44,05 | 44,37 | -0,02% | 1.425,00 |
| 28.08.2024 | 44,80 | 44,80 | 43,80 | 44,38 | -2,89% | 5.276,00 |
| 27.08.2024 | 45,80 | 45,80 | 44,95 | 45,70 | -0,39% | 1.944,00 |
| 26.08.2024 | 45,11 | 45,88 | 45,11 | 45,88 | 0,90% | 1.735,00 |
| 23.08.2024 | 45,32 | 45,80 | 45,32 | 45,47 | -0,15% | 1.421,00 |
| 22.08.2024 | 46,16 | 46,49 | 45,53 | 45,54 | -1,34% | 4.194,00 |
| 21.08.2024 | 46,62 | 47,20 | 45,40 | 46,16 | 0,57% | 1.425,00 |
| 20.08.2024 | 46,47 | 46,47 | 45,90 | 45,90 | -0,69% | 604,00 |
| 19.08.2024 | 45,90 | 46,22 | 45,50 | 46,22 | 1,56% | 1.332,00 |
| 16.08.2024 | 45,55 | 45,99 | 45,50 | 45,51 | 0,24% | 843,00 |
| 15.08.2024 | 45,09 | 45,53 | 44,65 | 45,40 | 1,54% | 444,00 |
| 14.08.2024 | 43,97 | 44,71 | 43,97 | 44,71 | 2,33% | 572,00 |
| 13.08.2024 | 44,00 | 44,00 | 43,69 | 43,69 | -1,00% | 1.270,00 |
| 12.08.2024 | 44,08 | 44,33 | 43,85 | 44,13 | 0,46% | 1.578,00 |
| 09.08.2024 | 43,75 | 43,96 | 43,72 | 43,93 | 2,02% | 92,00 |
| 08.08.2024 | 44,16 | 44,16 | 43,06 | 43,06 | -2,40% | 1.063,00 |
| 07.08.2024 | 43,53 | 44,21 | 43,45 | 44,12 | 1,68% | 1.951,00 |
| 06.08.2024 | 43,07 | 43,46 | 42,37 | 43,39 | 0,21% | 2.861,00 |
| 05.08.2024 | 42,77 | 43,50 | 41,77 | 43,30 | -1,10% | 5.300,00 |
| 02.08.2024 | 45,06 | 45,06 | 43,62 | 43,78 | -2,97% | 3.009,00 |
| 01.08.2024 | 46,19 | 46,25 | 44,68 | 45,12 | -2,63% | 2.382,00 |
| 31.07.2024 | 47,00 | 47,00 | 46,28 | 46,34 | -0,94% | 1.512,00 |
| 30.07.2024 | 46,93 | 46,93 | 46,44 | 46,78 | -0,45% | 1.381,00 |
| 29.07.2024 | 46,83 | 46,99 | 46,49 | 46,99 | 0,45% | 4.304,00 |
| 26.07.2024 | 45,87 | 46,78 | 45,31 | 46,78 | 1,15% | 2.019,00 |
| 25.07.2024 | 45,93 | 46,27 | 44,90 | 46,25 | 1,14% | 1.818,00 |
| 24.07.2024 | 45,78 | 46,26 | 45,73 | 45,73 | -1,17% | 4.142,00 |
| 23.07.2024 | 46,04 | 46,35 | 46,03 | 46,27 | -0,62% | 3.713,00 |
| 22.07.2024 | 46,45 | 46,95 | 45,75 | 46,56 | 0,52% | 5.358,00 |
| 19.07.2024 | 45,49 | 46,33 | 45,49 | 46,32 | 0,70% | 1.201,00 |
| 18.07.2024 | 45,85 | 46,27 | 45,69 | 46,00 | 0,70% | 722,00 |
| 17.07.2024 | 45,18 | 45,86 | 45,18 | 45,68 | 0,51% | 1.354,00 |
| 16.07.2024 | 46,04 | 46,04 | 45,31 | 45,45 | -1,24% | 1.392,00 |
| 15.07.2024 | 45,28 | 46,15 | 45,28 | 46,02 | 0,97% | 1.479,00 |
| 12.07.2024 | 45,37 | 46,02 | 44,96 | 45,58 | 1,00% | 1.556,00 |
| 11.07.2024 | 45,33 | 45,34 | 45,13 | 45,13 | 0,71% | 967,00 |
| 10.07.2024 | 44,89 | 44,97 | 44,81 | 44,81 | -0,38% | 502,00 |
| 09.07.2024 | 44,74 | 44,99 | 44,64 | 44,98 | -0,04% | 451,00 |
| 08.07.2024 | 44,67 | 45,56 | 44,67 | 45,00 | -0,02% | 787,00 |