60,590€
-0,96%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 61,57 | 61,57 | 60,30 | 60,59 | -0,96% | 946,00 |
| 08.01.2026 | 59,40 | 61,76 | 59,40 | 61,18 | 3,48% | 1.542,00 |
| 07.01.2026 | 62,20 | 62,20 | 59,12 | 59,12 | -5,10% | 5.957,00 |
| 06.01.2026 | 61,74 | 62,58 | 61,66 | 62,30 | 0,84% | 1.586,00 |
| 05.01.2026 | 61,82 | 61,98 | 60,54 | 61,78 | 0,23% | 1.247,00 |
| 02.01.2026 | 60,78 | 61,64 | 60,74 | 61,64 | 1,55% | 2.018,00 |
| 30.12.2025 | 60,52 | 60,76 | 60,52 | 60,70 | 0,83% | 403,00 |
| 29.12.2025 | 60,78 | 60,78 | 60,20 | 60,20 | -1,92% | 2.685,00 |
| 23.12.2025 | 60,44 | 61,38 | 60,44 | 61,38 | 0,79% | 570,00 |
| 22.12.2025 | 60,30 | 60,98 | 59,94 | 60,90 | 1,20% | 1.122,00 |
| 19.12.2025 | 59,58 | 60,34 | 59,58 | 60,18 | 1,07% | 2.370,00 |
| 18.12.2025 | 59,88 | 59,98 | 59,54 | 59,54 | -0,40% | 865,00 |
| 17.12.2025 | 60,00 | 60,00 | 59,20 | 59,78 | -0,07% | 589,00 |
| 16.12.2025 | 59,64 | 59,88 | 59,28 | 59,82 | 0,50% | 767,00 |
| 15.12.2025 | 59,08 | 59,80 | 58,66 | 59,52 | 1,54% | 3.575,00 |
| 12.12.2025 | 59,26 | 59,26 | 58,62 | 58,62 | -1,01% | 702,00 |
| 11.12.2025 | 58,56 | 59,22 | 58,56 | 59,22 | 1,82% | 761,00 |
| 10.12.2025 | 58,72 | 58,72 | 58,16 | 58,16 | -1,76% | 813,00 |
| 09.12.2025 | 58,04 | 59,24 | 58,04 | 59,20 | 1,82% | 239,00 |
| 08.12.2025 | 58,46 | 58,48 | 57,92 | 58,14 | -0,75% | 1.133,00 |
| 05.12.2025 | 57,94 | 58,58 | 57,50 | 58,58 | 0,38% | 905,00 |
| 04.12.2025 | 57,76 | 58,36 | 57,38 | 58,36 | 1,25% | 876,00 |
| 03.12.2025 | 58,38 | 58,38 | 57,10 | 57,64 | -1,10% | 993,00 |
| 02.12.2025 | 58,20 | 58,46 | 57,84 | 58,28 | 0,14% | 451,00 |
| 01.12.2025 | 58,20 | 58,20 | 57,74 | 58,20 | -0,24% | 1.677,00 |
| 28.11.2025 | 58,24 | 58,34 | 58,16 | 58,34 | 0,41% | 394,00 |
| 27.11.2025 | 57,52 | 58,66 | 57,52 | 58,10 | 0,87% | 148,00 |
| 26.11.2025 | 57,68 | 58,14 | 57,42 | 57,60 | 0,24% | 371,00 |
| 25.11.2025 | 56,94 | 57,46 | 56,60 | 57,46 | 0,84% | 567,00 |
| 24.11.2025 | 58,16 | 58,34 | 56,54 | 56,98 | -0,77% | 2.079,00 |
| 21.11.2025 | 57,44 | 57,54 | 57,04 | 57,42 | 0,17% | 572,00 |
| 20.11.2025 | 57,30 | 57,82 | 56,90 | 57,32 | 0,81% | 1.684,00 |
| 19.11.2025 | 57,20 | 57,32 | 56,70 | 56,86 | -0,87% | 238,00 |
| 18.11.2025 | 57,52 | 57,82 | 56,66 | 57,36 | -0,28% | 1.918,00 |
| 17.11.2025 | 58,50 | 58,72 | 57,52 | 57,52 | -1,94% | 716,00 |
| 14.11.2025 | 58,80 | 58,80 | 57,72 | 58,66 | 0,27% | 410,00 |
| 13.11.2025 | 59,04 | 59,12 | 57,54 | 58,50 | 0,00% | 2.108,00 |
| 12.11.2025 | 58,02 | 59,08 | 58,02 | 58,50 | 0,10% | 1.208,00 |
| 11.11.2025 | 58,68 | 58,68 | 57,62 | 58,44 | 0,83% | 66,00 |
| 10.11.2025 | 58,68 | 58,74 | 57,74 | 57,96 | 0,31% | 543,00 |
| 07.11.2025 | 57,84 | 58,16 | 57,16 | 57,78 | 0,31% | 644,00 |
| 06.11.2025 | 57,70 | 57,82 | 57,56 | 57,60 | -1,20% | 868,00 |
| 05.11.2025 | 57,38 | 58,30 | 57,38 | 58,30 | 0,03% | 137,00 |
| 04.11.2025 | 57,56 | 58,30 | 57,22 | 58,28 | -0,68% | 1.208,00 |
| 03.11.2025 | 58,52 | 58,68 | 57,90 | 58,68 | 1,00% | 2.454,00 |
| 31.10.2025 | 58,40 | 58,40 | 57,76 | 58,10 | -1,49% | 1.504,00 |
| 30.10.2025 | 57,74 | 58,98 | 57,74 | 58,98 | 1,79% | 726,00 |
| 29.10.2025 | 57,68 | 58,00 | 57,38 | 57,94 | -0,55% | 775,00 |
| 28.10.2025 | 57,74 | 58,26 | 57,36 | 58,26 | 0,87% | 683,00 |
| 27.10.2025 | 57,68 | 57,84 | 57,36 | 57,76 | 1,30% | 1.481,00 |
| 24.10.2025 | 57,68 | 57,68 | 56,84 | 57,02 | -0,38% | 2.044,00 |
| 23.10.2025 | 57,14 | 57,68 | 56,74 | 57,24 | 0,67% | 1.065,00 |
| 22.10.2025 | 56,42 | 56,88 | 55,84 | 56,86 | 0,60% | 388,00 |
| 21.10.2025 | 56,34 | 56,86 | 56,18 | 56,52 | -0,81% | 1.627,00 |
| 20.10.2025 | 56,68 | 56,98 | 56,36 | 56,98 | 0,56% | 1.426,00 |
| 17.10.2025 | 57,14 | 57,14 | 55,90 | 56,66 | -1,15% | 3.295,00 |
| 16.10.2025 | 58,28 | 58,36 | 56,70 | 57,32 | -0,83% | 1.996,00 |
| 15.10.2025 | 58,58 | 58,98 | 57,62 | 57,80 | -2,00% | 981,00 |
| 14.10.2025 | 58,12 | 58,98 | 57,92 | 58,98 | 1,79% | 815,00 |
| 13.10.2025 | 58,60 | 58,68 | 57,94 | 57,94 | -0,52% | 1.158,00 |
| 10.10.2025 | 57,96 | 58,42 | 57,92 | 58,24 | 0,73% | 1.912,00 |
| 09.10.2025 | 57,60 | 58,42 | 57,52 | 57,82 | 0,77% | 1.014,00 |
| 08.10.2025 | 58,18 | 58,18 | 57,38 | 57,38 | -0,45% | 1.566,00 |
| 07.10.2025 | 56,52 | 58,20 | 56,52 | 57,64 | 0,95% | 3.209,00 |
| 06.10.2025 | 57,48 | 57,48 | 56,00 | 57,10 | -0,70% | 2.236,00 |
| 03.10.2025 | 57,88 | 57,88 | 56,96 | 57,50 | 0,31% | 589,00 |
| 02.10.2025 | 58,66 | 58,66 | 57,18 | 57,32 | -2,15% | 1.608,00 |
| 01.10.2025 | 57,58 | 58,60 | 57,20 | 58,58 | 1,10% | 280,00 |
| 30.09.2025 | 57,02 | 58,02 | 57,02 | 57,94 | 0,77% | 2.881,00 |
| 29.09.2025 | 57,70 | 57,70 | 57,08 | 57,50 | 1,09% | 653,00 |
| 26.09.2025 | 57,50 | 57,50 | 56,88 | 56,88 | -0,42% | 1.644,00 |
| 25.09.2025 | 57,20 | 57,20 | 56,54 | 57,12 | -0,17% | 2.026,00 |
| 24.09.2025 | 57,34 | 57,46 | 56,70 | 57,22 | 0,35% | 3.443,00 |
| 23.09.2025 | 57,78 | 57,78 | 57,02 | 57,02 | -1,35% | 2.340,00 |
| 22.09.2025 | 58,16 | 58,16 | 57,22 | 57,80 | -0,24% | 3.423,00 |
| 19.09.2025 | 57,84 | 57,94 | 57,26 | 57,94 | 0,21% | 2.409,00 |
| 18.09.2025 | 57,22 | 57,88 | 57,04 | 57,82 | 0,07% | 2.523,00 |
| 17.09.2025 | 57,32 | 57,78 | 56,68 | 57,78 | 0,98% | 350,00 |
| 16.09.2025 | 58,04 | 58,14 | 56,72 | 57,22 | -2,89% | 2.349,00 |
| 15.09.2025 | 59,02 | 59,04 | 58,66 | 58,92 | -0,03% | 1.169,00 |
| 12.09.2025 | 58,34 | 58,94 | 57,98 | 58,94 | 2,06% | 668,00 |
| 11.09.2025 | 57,79 | 58,05 | 57,67 | 57,75 | -0,21% | 648,00 |
| 10.09.2025 | 58,38 | 58,52 | 57,46 | 57,87 | -0,86% | 1.031,00 |
| 09.09.2025 | 58,03 | 58,64 | 57,85 | 58,37 | 1,16% | 2.634,00 |
| 08.09.2025 | 57,49 | 58,00 | 57,24 | 57,70 | 0,52% | 1.800,00 |
| 05.09.2025 | 58,88 | 58,90 | 57,36 | 57,40 | -1,88% | 589,00 |
| 04.09.2025 | 58,94 | 58,94 | 58,26 | 58,50 | -0,68% | 755,00 |
| 03.09.2025 | 56,58 | 58,98 | 56,54 | 58,90 | 3,51% | 3.894,00 |
| 02.09.2025 | 59,66 | 59,66 | 56,40 | 56,90 | -4,82% | 9.526,00 |
| 01.09.2025 | 60,08 | 60,34 | 58,98 | 59,78 | 0,23% | 811,00 |
| 29.08.2025 | 59,90 | 59,92 | 59,00 | 59,64 | -0,57% | 686,00 |
| 28.08.2025 | 59,20 | 61,50 | 58,94 | 59,98 | 1,39% | 4.875,00 |
| 27.08.2025 | 60,96 | 60,96 | 59,14 | 59,16 | -4,76% | 5.349,00 |
| 26.08.2025 | 62,52 | 62,52 | 61,28 | 62,12 | -1,37% | 1.361,00 |
| 25.08.2025 | 63,62 | 63,62 | 62,02 | 62,98 | -0,32% | 2.628,00 |
| 22.08.2025 | 62,48 | 64,00 | 62,14 | 63,18 | 1,12% | 2.264,00 |
| 21.08.2025 | 61,72 | 62,48 | 61,64 | 62,48 | 0,13% | 1.013,00 |
| 20.08.2025 | 61,56 | 62,48 | 60,70 | 62,40 | 1,96% | 4.798,00 |
| 19.08.2025 | 61,28 | 61,38 | 61,12 | 61,20 | 0,07% | 1.302,00 |
| 18.08.2025 | 61,58 | 61,58 | 60,56 | 61,16 | 0,23% | 1.688,00 |