72,290€
2,66%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 70,92 | 72,43 | 70,90 | 72,33 | 2,71% | 3.638,00 |
| 27.08.2026 | 70,38 | 71,06 | 69,34 | 70,42 | 1,00% | 399,00 |
| 26.08.2026 | 69,98 | 70,26 | 69,32 | 69,72 | -1,91% | 1.204,00 |
| 25.08.2026 | 71,24 | 71,26 | 70,70 | 71,08 | 0,37% | 1.223,00 |
| 24.08.2026 | 69,74 | 70,82 | 69,18 | 70,82 | 1,96% | 2.757,00 |
| 21.08.2026 | 69,22 | 69,46 | 68,82 | 69,46 | -0,32% | 706,00 |
| 20.08.2026 | 69,58 | 69,70 | 69,00 | 69,68 | 0,06% | 1.682,00 |
| 19.08.2026 | 72,42 | 73,50 | 69,64 | 69,64 | -1,47% | 3.137,00 |
| 18.08.2026 | 70,48 | 71,48 | 70,28 | 70,68 | 0,17% | 960,00 |
| 17.08.2026 | 71,26 | 71,26 | 70,40 | 70,56 | 0,23% | 2.455,00 |
| 14.08.2026 | 70,02 | 71,04 | 70,02 | 70,40 | 0,77% | 821,00 |
| 13.08.2026 | 70,30 | 70,64 | 69,86 | 69,86 | -0,85% | 1.562,00 |
| 12.08.2026 | 70,50 | 70,82 | 70,16 | 70,46 | 0,09% | 1.377,00 |
| 11.08.2026 | 71,70 | 71,70 | 70,40 | 70,40 | -1,70% | 737,00 |
| 10.08.2026 | 71,80 | 72,10 | 70,60 | 71,62 | 1,42% | 2.505,00 |
| 07.08.2026 | 70,58 | 71,46 | 70,48 | 70,62 | -0,34% | 2.749,00 |
| 06.08.2026 | 70,30 | 71,12 | 70,30 | 70,86 | -0,17% | 311,00 |
| 05.08.2026 | 71,04 | 71,04 | 70,12 | 70,98 | 0,37% | 542,00 |
| 04.08.2026 | 71,22 | 71,22 | 70,14 | 70,72 | -0,53% | 1.218,00 |
| 03.08.2026 | 71,08 | 71,84 | 70,26 | 71,10 | -0,42% | 732,00 |
| 31.07.2026 | 70,82 | 71,40 | 70,64 | 71,40 | 1,65% | 1.534,00 |
| 30.07.2026 | 69,80 | 70,72 | 69,80 | 70,24 | 1,01% | 1.145,00 |
| 29.07.2026 | 69,62 | 69,62 | 69,16 | 69,54 | -0,94% | 516,00 |
| 28.07.2026 | 70,20 | 70,22 | 69,40 | 70,20 | 0,11% | 1.375,00 |
| 27.07.2026 | 70,76 | 70,92 | 69,82 | 70,12 | 0,40% | 1.232,00 |
| 24.07.2026 | 70,12 | 70,12 | 69,46 | 69,84 | -0,57% | 632,00 |
| 23.07.2026 | 70,78 | 70,82 | 69,64 | 70,24 | -0,79% | 1.880,00 |
| 22.07.2026 | 69,78 | 70,92 | 69,78 | 70,80 | 1,96% | 454,00 |
| 21.07.2026 | 69,28 | 70,08 | 69,28 | 69,44 | 0,23% | 2.071,00 |
| 20.07.2026 | 69,90 | 69,98 | 69,20 | 69,28 | -0,80% | 692,00 |
| 17.07.2026 | 68,76 | 70,04 | 68,76 | 69,84 | 1,28% | 364,00 |
| 16.07.2026 | 69,26 | 70,36 | 68,86 | 68,96 | 0,41% | 1.052,00 |
| 15.07.2026 | 68,98 | 69,64 | 68,62 | 68,68 | -1,01% | 1.120,00 |
| 14.07.2026 | 67,92 | 69,44 | 67,74 | 69,38 | 3,03% | 1.615,00 |
| 13.07.2026 | 67,12 | 68,36 | 67,08 | 67,34 | -1,75% | 251,00 |
| 10.07.2026 | 67,78 | 68,54 | 67,78 | 68,54 | 0,82% | 80,00 |
| 09.07.2026 | 68,64 | 68,80 | 67,36 | 67,98 | 0,15% | 1.013,00 |
| 08.07.2026 | 67,02 | 68,48 | 67,02 | 67,88 | 1,16% | 1.111,00 |
| 07.07.2026 | 67,10 | 67,52 | 66,44 | 67,10 | 0,15% | 285,00 |
| 06.07.2026 | 66,80 | 67,08 | 66,76 | 67,00 | 0,03% | 842,00 |
| 03.07.2026 | 66,48 | 67,14 | 66,42 | 66,98 | -0,03% | 350,00 |
| 02.07.2026 | 65,86 | 67,00 | 65,86 | 67,00 | 1,36% | 467,00 |
| 01.07.2026 | 66,36 | 66,36 | 65,54 | 66,10 | -0,42% | 37,00 |
| 30.06.2026 | 64,84 | 66,54 | 64,84 | 66,38 | 1,59% | 1.973,00 |
| 29.06.2026 | 65,92 | 66,72 | 64,76 | 65,34 | -1,71% | 1.435,00 |
| 26.06.2026 | 65,76 | 66,48 | 65,50 | 66,48 | 0,33% | 566,00 |
| 25.06.2026 | 66,06 | 66,74 | 66,02 | 66,26 | 0,88% | 223,00 |
| 24.06.2026 | 67,22 | 67,22 | 65,68 | 65,68 | -1,97% | 1.036,00 |
| 23.06.2026 | 66,02 | 67,04 | 65,92 | 67,00 | -0,21% | 1.282,00 |
| 22.06.2026 | 66,12 | 67,14 | 65,82 | 67,14 | 1,91% | 639,00 |
| 19.06.2026 | 65,76 | 66,54 | 65,18 | 65,88 | 0,06% | 781,00 |
| 18.06.2026 | 66,32 | 66,50 | 65,82 | 65,84 | 0,61% | 1.180,00 |
| 17.06.2026 | 66,18 | 66,62 | 65,14 | 65,44 | 0,15% | 2.067,00 |
| 16.06.2026 | 65,60 | 65,98 | 65,34 | 65,34 | -1,15% | 467,00 |
| 15.06.2026 | 67,04 | 67,14 | 65,26 | 66,10 | 0,00% | 1.130,00 |
| 12.06.2026 | 66,30 | 66,30 | 64,76 | 66,10 | 2,45% | 776,00 |
| 11.06.2026 | 64,10 | 65,26 | 63,90 | 64,52 | 0,47% | 1.779,00 |
| 10.06.2026 | 64,14 | 64,22 | 63,84 | 64,22 | 0,03% | 153,00 |
| 09.06.2026 | 62,84 | 64,34 | 62,84 | 64,20 | 2,46% | 346,00 |
| 08.06.2026 | 62,42 | 63,70 | 62,12 | 62,66 | -0,54% | 683,00 |
| 05.06.2026 | 63,48 | 63,48 | 62,92 | 63,00 | -0,38% | 437,00 |
| 04.06.2026 | 63,00 | 63,70 | 62,82 | 63,24 | 0,19% | 516,00 |
| 03.06.2026 | 62,58 | 63,66 | 62,58 | 63,12 | 0,03% | 428,00 |
| 02.06.2026 | 63,96 | 65,02 | 63,10 | 63,10 | -0,54% | 1.643,00 |
| 01.06.2026 | 63,72 | 64,40 | 62,72 | 63,44 | -1,61% | 1.825,00 |
| 29.05.2026 | 65,32 | 65,32 | 63,74 | 64,48 | -0,89% | 1.840,00 |
| 28.05.2026 | 65,58 | 65,58 | 64,28 | 65,06 | -1,45% | 1.141,00 |
| 27.05.2026 | 66,48 | 66,50 | 65,42 | 66,02 | -1,26% | 2.268,00 |
| 26.05.2026 | 66,56 | 66,88 | 66,06 | 66,86 | 0,54% | 921,00 |
| 25.05.2026 | 66,28 | 66,50 | 65,60 | 66,50 | 1,59% | 1.031,00 |
| 22.05.2026 | 66,26 | 66,58 | 64,70 | 65,46 | -3,59% | 2.919,00 |
| 21.05.2026 | 66,82 | 67,90 | 66,40 | 67,90 | 0,65% | 2.851,00 |
| 20.05.2026 | 66,36 | 67,46 | 65,30 | 67,46 | 2,24% | 1.091,00 |
| 19.05.2026 | 67,52 | 68,00 | 65,98 | 65,98 | -2,28% | 1.511,00 |
| 18.05.2026 | 67,44 | 67,84 | 66,90 | 67,52 | -0,65% | 4.050,00 |
| 15.05.2026 | 67,34 | 68,08 | 67,06 | 67,96 | 0,74% | 2.826,00 |
| 14.05.2026 | 67,20 | 67,78 | 66,70 | 67,46 | 1,05% | 600,00 |
| 13.05.2026 | 66,60 | 67,30 | 66,06 | 66,76 | 0,60% | 979,00 |
| 12.05.2026 | 66,06 | 66,36 | 65,70 | 66,36 | -0,18% | 904,00 |
| 11.05.2026 | 65,28 | 66,50 | 64,62 | 66,48 | 1,53% | 2.400,00 |
| 08.05.2026 | 65,48 | 65,64 | 64,68 | 65,48 | 0,68% | 879,00 |
| 07.05.2026 | 66,44 | 66,50 | 65,04 | 65,04 | -0,91% | 1.206,00 |
| 06.05.2026 | 66,18 | 66,30 | 65,48 | 65,64 | 0,27% | 2.754,00 |
| 05.05.2026 | 64,48 | 65,46 | 63,86 | 65,46 | 1,80% | 1.847,00 |
| 04.05.2026 | 65,02 | 65,18 | 63,74 | 64,30 | -1,05% | 2.047,00 |
| 30.04.2026 | 63,56 | 64,98 | 63,36 | 64,98 | 2,23% | 278,00 |
| 29.04.2026 | 64,26 | 64,88 | 63,56 | 63,56 | -1,46% | 1.835,00 |
| 28.04.2026 | 63,72 | 64,60 | 63,72 | 64,50 | 0,03% | 907,00 |
| 27.04.2026 | 63,26 | 64,48 | 63,24 | 64,48 | 1,45% | 988,00 |
| 24.04.2026 | 63,14 | 63,56 | 63,14 | 63,56 | 1,21% | 510,00 |
| 23.04.2026 | 63,22 | 63,44 | 62,80 | 62,80 | -0,85% | 684,00 |
| 22.04.2026 | 64,72 | 64,72 | 63,34 | 63,34 | -0,81% | 1.895,00 |
| 21.04.2026 | 63,82 | 64,58 | 63,82 | 63,86 | 0,73% | 1.649,00 |
| 20.04.2026 | 63,02 | 64,26 | 63,02 | 63,40 | -0,72% | 1.043,00 |
| 17.04.2026 | 63,40 | 64,42 | 63,40 | 63,86 | 0,92% | 899,00 |
| 16.04.2026 | 64,22 | 64,22 | 63,28 | 63,28 | -0,91% | 904,00 |
| 15.04.2026 | 62,58 | 64,26 | 62,58 | 63,86 | 2,60% | 1.998,00 |
| 14.04.2026 | 62,90 | 63,08 | 62,24 | 62,24 | 0,48% | 724,00 |
| 13.04.2026 | 61,10 | 62,26 | 60,52 | 61,94 | 1,34% | 682,00 |
| 10.04.2026 | 62,10 | 62,10 | 61,06 | 61,12 | -1,07% | 437,00 |