51,670€
2,20%
Echtzeit-Aktienkurs ASR NEDERLAND N.V.EO-,16
Bid:
Ask:
Aktienkurse zur ASR NEDERLAND N.V.EO-,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |