48,700€
1,23%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 48,64 | 49,07 | 48,63 | 48,90 | 1,64% | 1.293,00 |
| 09.05.2024 | 48,38 | 48,59 | 48,11 | 48,11 | -0,56% | 807,00 |
| 08.05.2024 | 48,19 | 48,38 | 47,73 | 48,38 | 0,39% | 1.002,00 |
| 07.05.2024 | 47,20 | 48,21 | 47,20 | 48,19 | 2,51% | 1.185,00 |
| 06.05.2024 | 46,51 | 47,45 | 46,51 | 47,01 | 1,08% | 1.211,00 |
| 03.05.2024 | 46,83 | 46,94 | 46,34 | 46,51 | 0,39% | 1.374,00 |
| 02.05.2024 | 47,16 | 47,21 | 46,33 | 46,33 | -1,63% | 1.206,00 |
| 30.04.2024 | 47,08 | 47,10 | 46,80 | 47,10 | 0,06% | 468,00 |
| 29.04.2024 | 46,35 | 47,07 | 46,35 | 47,07 | 0,92% | 256,00 |
| 26.04.2024 | 46,96 | 47,02 | 46,48 | 46,64 | -0,04% | 318,00 |
| 25.04.2024 | 46,52 | 46,73 | 46,41 | 46,66 | 0,37% | 1.821,00 |
| 24.04.2024 | 46,83 | 46,83 | 46,25 | 46,49 | -0,87% | 434,00 |
| 23.04.2024 | 46,94 | 46,94 | 46,63 | 46,90 | -0,11% | 1.273,00 |
| 22.04.2024 | 45,66 | 46,95 | 45,66 | 46,95 | 2,44% | 2.263,00 |
| 19.04.2024 | 45,45 | 45,83 | 44,95 | 45,83 | 0,20% | 477,00 |
| 18.04.2024 | 45,42 | 45,77 | 45,28 | 45,74 | 1,22% | 571,00 |
| 17.04.2024 | 44,61 | 45,40 | 44,60 | 45,19 | 0,80% | 2.103,00 |
| 16.04.2024 | 45,04 | 45,04 | 44,41 | 44,83 | -0,99% | 1.556,00 |
| 15.04.2024 | 45,03 | 45,58 | 45,03 | 45,28 | 0,33% | 1.880,00 |
| 12.04.2024 | 45,30 | 45,47 | 45,13 | 45,13 | -0,90% | 156,00 |
| 11.04.2024 | 45,53 | 45,64 | 44,60 | 45,54 | -0,65% | 601,00 |
| 10.04.2024 | 45,54 | 46,08 | 45,54 | 45,84 | -0,15% | 1.856,00 |
| 09.04.2024 | 46,01 | 46,10 | 45,89 | 45,91 | -0,30% | 546,00 |
| 08.04.2024 | 45,13 | 46,05 | 44,93 | 46,05 | 2,04% | 632,00 |
| 05.04.2024 | 44,99 | 45,59 | 44,75 | 45,13 | -1,85% | 1.573,00 |
| 04.04.2024 | 45,32 | 45,98 | 45,32 | 45,98 | 1,26% | 637,00 |
| 03.04.2024 | 44,93 | 45,41 | 44,90 | 45,41 | 0,58% | 1.555,00 |
| 02.04.2024 | 45,94 | 45,94 | 44,99 | 45,15 | -1,83% | 7.178,00 |
| 28.03.2024 | 44,96 | 46,01 | 44,93 | 45,99 | 2,68% | 495,00 |
| 27.03.2024 | 44,86 | 45,00 | 44,72 | 44,79 | 1,38% | 946,00 |
| 26.03.2024 | 43,88 | 44,48 | 43,88 | 44,18 | 0,34% | 472,00 |
| 25.03.2024 | 43,91 | 44,06 | 43,75 | 44,03 | 0,48% | 783,00 |
| 22.03.2024 | 43,66 | 43,96 | 43,66 | 43,82 | 0,14% | 1.982,00 |
| 21.03.2024 | 43,60 | 43,76 | 43,33 | 43,76 | 0,69% | 1.623,00 |
| 20.03.2024 | 42,17 | 43,46 | 42,17 | 43,46 | 2,86% | 336,00 |
| 19.03.2024 | 42,57 | 42,57 | 41,99 | 42,25 | -0,87% | 1.032,00 |
| 18.03.2024 | 42,75 | 42,80 | 42,51 | 42,62 | 0,47% | 2.130,00 |
| 15.03.2024 | 42,27 | 42,57 | 42,16 | 42,42 | 1,39% | 1.662,00 |
| 14.03.2024 | 42,77 | 42,77 | 41,83 | 41,84 | -2,27% | 2.783,00 |
| 13.03.2024 | 43,11 | 43,11 | 42,56 | 42,81 | -0,14% | 1.417,00 |
| 12.03.2024 | 42,64 | 42,87 | 42,50 | 42,87 | 0,30% | 989,00 |
| 11.03.2024 | 42,48 | 42,76 | 42,42 | 42,74 | 0,31% | 2.165,00 |
| 08.03.2024 | 42,40 | 42,89 | 42,40 | 42,61 | 0,42% | 968,00 |
| 07.03.2024 | 42,08 | 42,51 | 42,02 | 42,43 | 0,55% | 1.861,00 |
| 06.03.2024 | 42,09 | 42,20 | 41,29 | 42,20 | 0,29% | 1.838,00 |
| 05.03.2024 | 41,64 | 42,08 | 41,16 | 42,08 | 0,91% | 2.276,00 |
| 04.03.2024 | 42,74 | 42,74 | 41,37 | 41,70 | -2,39% | 2.862,00 |
| 01.03.2024 | 42,82 | 43,11 | 42,30 | 42,72 | 0,87% | 1.608,00 |
| 29.02.2024 | 44,00 | 44,50 | 41,13 | 42,35 | -2,60% | 7.233,00 |
| 28.02.2024 | 43,15 | 43,57 | 42,95 | 43,48 | 0,79% | 3.223,00 |
| 27.02.2024 | 42,96 | 43,14 | 42,65 | 43,14 | 1,13% | 3.831,00 |
| 26.02.2024 | 43,14 | 43,17 | 42,35 | 42,66 | -1,39% | 7.421,00 |
| 23.02.2024 | 43,36 | 43,36 | 42,70 | 43,26 | -0,55% | 910,00 |
| 22.02.2024 | 43,75 | 43,75 | 43,18 | 43,50 | 0,46% | 841,00 |
| 21.02.2024 | 42,87 | 43,30 | 42,87 | 43,30 | 0,98% | 410,00 |
| 20.02.2024 | 42,90 | 42,92 | 42,70 | 42,88 | -0,39% | 278,00 |
| 19.02.2024 | 43,23 | 43,23 | 43,00 | 43,05 | -0,87% | 1.455,00 |
| 16.02.2024 | 43,04 | 43,43 | 43,04 | 43,43 | 0,65% | 1.455,00 |
| 15.02.2024 | 43,32 | 43,32 | 42,80 | 43,15 | 0,35% | 628,00 |
| 14.02.2024 | 43,21 | 43,70 | 42,98 | 43,00 | -0,14% | 2.049,00 |
| 13.02.2024 | 43,02 | 43,18 | 42,88 | 43,06 | -0,09% | 5.548,00 |
| 12.02.2024 | 42,61 | 43,10 | 42,25 | 43,10 | 1,32% | 827,00 |
| 09.02.2024 | 42,49 | 42,54 | 42,12 | 42,54 | 0,64% | 2.048,00 |
| 08.02.2024 | 42,79 | 42,79 | 41,91 | 42,27 | -1,15% | 4.910,00 |
| 07.02.2024 | 42,99 | 42,99 | 42,49 | 42,76 | -0,40% | 1.077,00 |
| 06.02.2024 | 43,72 | 43,72 | 42,53 | 42,93 | -1,51% | 2.201,00 |
| 05.02.2024 | 44,37 | 44,37 | 43,59 | 43,59 | -1,82% | 1.674,00 |
| 02.02.2024 | 44,00 | 44,41 | 43,90 | 44,40 | 0,48% | 1.160,00 |
| 01.02.2024 | 43,75 | 44,70 | 43,48 | 44,19 | 0,75% | 10.824,00 |
| 31.01.2024 | 43,18 | 44,00 | 43,01 | 43,86 | 0,05% | 2.678,00 |
| 30.01.2024 | 43,69 | 43,84 | 43,53 | 43,84 | 0,78% | 484,00 |
| 29.01.2024 | 43,35 | 43,52 | 43,31 | 43,50 | -0,18% | 359,00 |
| 26.01.2024 | 43,66 | 43,66 | 43,30 | 43,58 | 0,60% | 781,00 |
| 25.01.2024 | 43,67 | 43,80 | 43,23 | 43,32 | -1,19% | 1.741,00 |
| 24.01.2024 | 43,25 | 43,84 | 43,23 | 43,84 | 0,90% | 3.313,00 |
| 23.01.2024 | 42,85 | 43,45 | 42,72 | 43,45 | 0,93% | 4.276,00 |
| 22.01.2024 | 42,16 | 43,05 | 42,16 | 43,05 | 1,77% | 49.343,00 |
| 19.01.2024 | 42,51 | 42,87 | 42,30 | 42,30 | -1,44% | 8.643,00 |
| 18.01.2024 | 42,62 | 42,92 | 42,14 | 42,92 | 1,18% | 556,00 |
| 17.01.2024 | 42,05 | 42,42 | 41,84 | 42,42 | 0,83% | 2.920,00 |
| 16.01.2024 | 42,58 | 42,58 | 42,06 | 42,07 | -1,22% | 2.816,00 |
| 15.01.2024 | 42,28 | 42,72 | 42,28 | 42,59 | -0,12% | 2.865,00 |
| 12.01.2024 | 42,67 | 42,81 | 42,20 | 42,64 | 1,04% | 2.594,00 |
| 11.01.2024 | 42,62 | 42,79 | 42,00 | 42,20 | -0,99% | 3.875,00 |
| 10.01.2024 | 42,62 | 42,79 | 42,42 | 42,62 | -0,61% | 1.343,00 |
| 09.01.2024 | 43,97 | 43,97 | 42,14 | 42,88 | -2,19% | 7.580,00 |
| 08.01.2024 | 43,48 | 43,84 | 43,16 | 43,84 | 1,25% | 2.390,00 |
| 05.01.2024 | 43,42 | 43,42 | 42,42 | 43,30 | -0,32% | 1.244,00 |
| 04.01.2024 | 43,50 | 44,22 | 42,86 | 43,44 | -0,18% | 3.308,00 |
| 03.01.2024 | 43,63 | 43,84 | 42,88 | 43,52 | -0,27% | 7.338,00 |
| 02.01.2024 | 42,15 | 43,74 | 42,15 | 43,64 | 1,70% | 3.031,00 |
| 29.12.2023 | 42,97 | 42,97 | 42,81 | 42,91 | -0,09% | 139,00 |
| 28.12.2023 | 42,79 | 43,00 | 42,73 | 42,95 | 0,47% | 1.334,00 |
| 27.12.2023 | 42,95 | 42,95 | 42,45 | 42,75 | 0,00% | 1.272,00 |
| 22.12.2023 | 42,37 | 42,75 | 42,25 | 42,75 | 0,83% | 296,00 |
| 21.12.2023 | 42,72 | 42,80 | 42,40 | 42,40 | -1,35% | 1.449,00 |
| 20.12.2023 | 43,00 | 43,00 | 42,14 | 42,98 | -0,05% | 1.433,00 |
| 19.12.2023 | 42,89 | 43,00 | 42,68 | 43,00 | -0,60% | 983,00 |
| 18.12.2023 | 43,24 | 43,57 | 42,88 | 43,26 | -0,85% | 702,00 |
| 15.12.2023 | 43,66 | 43,66 | 43,24 | 43,63 | -0,05% | 2.801,00 |