75,220€
-1,54%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 76,50 | 76,50 | 74,50 | 74,50 | -2,92% | 621,00 |
| 29.10.2026 | 75,52 | 77,32 | 75,30 | 76,74 | 2,21% | 1.530,00 |
| 28.10.2026 | 75,52 | 75,80 | 75,08 | 75,08 | -0,92% | 655,00 |
| 27.10.2026 | 74,86 | 75,78 | 74,82 | 75,78 | 1,07% | 793,00 |
| 26.10.2026 | 74,52 | 75,18 | 74,06 | 74,98 | 1,60% | 3.023,00 |
| 23.10.2026 | 74,20 | 74,20 | 73,60 | 73,80 | -1,34% | 853,00 |
| 22.10.2026 | 74,98 | 76,36 | 74,08 | 74,80 | 0,03% | 2.497,00 |
| 21.10.2026 | 74,70 | 74,78 | 73,98 | 74,78 | 0,46% | 663,00 |
| 20.10.2026 | 72,70 | 74,44 | 72,70 | 74,44 | 1,14% | 1.620,00 |
| 19.10.2026 | 73,50 | 73,98 | 73,34 | 73,60 | -0,46% | 242,00 |
| 16.10.2026 | 72,78 | 74,00 | 72,78 | 73,94 | 1,09% | 6.012,00 |
| 15.10.2026 | 72,92 | 73,94 | 72,36 | 73,14 | 0,00% | 404,00 |
| 14.10.2026 | 73,18 | 73,18 | 72,52 | 73,14 | 0,05% | 1.134,00 |
| 13.10.2026 | 72,58 | 73,10 | 72,56 | 73,10 | 1,11% | 691,00 |
| 12.10.2026 | 71,46 | 72,36 | 71,46 | 72,30 | 0,58% | 217,00 |
| 09.10.2026 | 72,26 | 72,26 | 71,38 | 71,88 | 0,96% | 385,00 |
| 08.10.2026 | 71,66 | 72,04 | 71,08 | 71,20 | -0,61% | 1.351,00 |
| 07.10.2026 | 71,14 | 72,44 | 71,14 | 71,64 | -1,19% | 1.275,00 |
| 06.10.2026 | 72,04 | 73,08 | 71,90 | 72,50 | 0,14% | 1.766,00 |
| 05.10.2026 | 71,74 | 72,40 | 71,52 | 72,40 | 0,56% | 933,00 |
| 02.10.2026 | 71,88 | 72,00 | 70,70 | 72,00 | 0,31% | 1.030,00 |
| 01.10.2026 | 71,66 | 72,30 | 70,56 | 71,78 | 0,28% | 1.096,00 |
| 30.09.2026 | 73,34 | 73,34 | 71,58 | 71,58 | -1,76% | 798,00 |
| 29.09.2026 | 73,84 | 73,84 | 72,82 | 72,86 | -1,01% | 1.001,00 |
| 28.09.2026 | 73,96 | 74,00 | 73,32 | 73,60 | -0,22% | 1.870,00 |
| 25.09.2026 | 73,08 | 74,20 | 72,96 | 73,76 | 0,93% | 977,00 |
| 24.09.2026 | 72,14 | 73,08 | 71,60 | 73,08 | 0,52% | 944,00 |
| 23.09.2026 | 73,24 | 73,36 | 72,64 | 72,70 | -0,74% | 452,00 |
| 22.09.2026 | 74,14 | 74,88 | 72,70 | 73,24 | -2,24% | 1.708,00 |
| 21.09.2026 | 74,22 | 74,92 | 74,18 | 74,92 | 0,78% | 671,00 |
| 18.09.2026 | 74,40 | 74,40 | 73,56 | 74,34 | -0,08% | 738,00 |
| 17.09.2026 | 74,98 | 75,26 | 74,38 | 74,40 | -0,37% | 600,00 |
| 16.09.2026 | 73,94 | 74,98 | 73,60 | 74,68 | 2,25% | 126,00 |
| 15.09.2026 | 73,50 | 73,56 | 72,72 | 73,04 | -0,73% | 434,00 |
| 14.09.2026 | 73,28 | 73,98 | 73,26 | 73,58 | -0,22% | 67,00 |
| 11.09.2026 | 73,22 | 73,80 | 72,64 | 73,74 | 1,24% | 277,00 |
| 10.09.2026 | 72,80 | 73,16 | 72,14 | 72,84 | 0,22% | 986,00 |
| 09.09.2026 | 73,74 | 73,74 | 72,26 | 72,68 | -1,73% | 953,00 |
| 08.09.2026 | 74,14 | 74,14 | 73,30 | 73,96 | -0,43% | 497,00 |
| 07.09.2026 | 74,98 | 74,98 | 73,78 | 74,28 | -0,21% | 866,00 |
| 04.09.2026 | 74,64 | 74,94 | 74,20 | 74,44 | 0,79% | 813,00 |
| 03.09.2026 | 73,16 | 74,60 | 73,16 | 73,86 | 0,96% | 1.053,00 |
| 02.09.2026 | 72,76 | 73,16 | 72,36 | 73,16 | 0,38% | 357,00 |
| 01.09.2026 | 72,24 | 73,14 | 71,92 | 72,88 | 1,00% | 406,00 |
| 31.08.2026 | 72,36 | 73,16 | 72,14 | 72,16 | -0,19% | 1.010,00 |
| 28.08.2026 | 71,44 | 72,34 | 71,42 | 72,30 | 2,67% | 3.682,00 |
| 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 |