65,260€
0,09%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 61,22 | 62,50 | 61,22 | 61,78 | 0,32% | 1.118,00 |
| 08.04.2026 | 63,16 | 63,94 | 61,10 | 61,58 | 1,28% | 1.924,00 |
| 07.04.2026 | 61,16 | 61,52 | 60,58 | 60,80 | -0,62% | 1.027,00 |
| 02.04.2026 | 59,14 | 61,30 | 59,14 | 61,18 | 1,90% | 2.638,00 |
| 01.04.2026 | 60,50 | 62,00 | 59,14 | 60,04 | 1,08% | 1.786,00 |
| 31.03.2026 | 59,30 | 59,52 | 59,10 | 59,40 | 2,17% | 2.031,00 |
| 30.03.2026 | 57,86 | 59,14 | 57,56 | 58,14 | 0,31% | 1.053,00 |
| 27.03.2026 | 59,00 | 59,00 | 57,66 | 57,96 | -0,89% | 1.741,00 |
| 26.03.2026 | 58,82 | 58,82 | 57,86 | 58,48 | -0,91% | 2.562,00 |
| 25.03.2026 | 58,74 | 59,34 | 58,56 | 59,02 | -0,27% | 1.890,00 |
| 24.03.2026 | 57,70 | 59,24 | 57,70 | 59,18 | 1,20% | 1.285,00 |
| 23.03.2026 | 57,18 | 58,76 | 55,96 | 58,48 | 1,00% | 4.999,00 |
| 20.03.2026 | 58,46 | 58,62 | 57,38 | 57,90 | -0,99% | 1.778,00 |
| 19.03.2026 | 58,72 | 58,80 | 57,86 | 58,48 | -1,62% | 3.532,00 |
| 18.03.2026 | 59,72 | 59,88 | 59,32 | 59,44 | 0,51% | 5.427,00 |
| 17.03.2026 | 58,04 | 59,46 | 57,52 | 59,14 | 1,13% | 4.207,00 |
| 16.03.2026 | 58,74 | 59,00 | 57,70 | 58,48 | 0,48% | 5.661,00 |
| 13.03.2026 | 58,44 | 58,70 | 57,68 | 58,20 | -0,03% | 1.269,00 |
| 12.03.2026 | 58,40 | 58,50 | 57,86 | 58,22 | -1,46% | 1.248,00 |
| 11.03.2026 | 58,84 | 59,08 | 57,98 | 59,08 | 0,68% | 346,00 |
| 10.03.2026 | 58,22 | 59,20 | 57,90 | 58,68 | 0,96% | 4.218,00 |
| 09.03.2026 | 56,72 | 58,12 | 56,24 | 58,12 | 1,22% | 3.728,00 |
| 06.03.2026 | 58,84 | 58,84 | 56,84 | 57,42 | -1,44% | 3.081,00 |
| 05.03.2026 | 58,98 | 59,34 | 58,02 | 58,26 | -1,19% | 2.290,00 |
| 04.03.2026 | 59,14 | 59,42 | 58,78 | 58,96 | -1,73% | 1.528,00 |
| 03.03.2026 | 61,02 | 61,02 | 58,40 | 60,00 | -2,02% | 4.485,00 |
| 02.03.2026 | 60,06 | 61,86 | 59,62 | 61,24 | -0,36% | 2.358,00 |
| 27.02.2026 | 62,70 | 63,04 | 61,18 | 61,46 | -1,06% | 1.209,00 |
| 26.02.2026 | 61,20 | 62,76 | 60,98 | 62,12 | 1,21% | 3.131,00 |
| 25.02.2026 | 62,22 | 62,22 | 61,38 | 61,38 | -0,32% | 1.929,00 |
| 24.02.2026 | 62,96 | 63,00 | 61,46 | 61,58 | -1,79% | 4.847,00 |
| 23.02.2026 | 62,02 | 63,50 | 62,02 | 62,70 | 0,16% | 927,00 |
| 20.02.2026 | 61,86 | 62,60 | 61,70 | 62,60 | 1,43% | 2.685,00 |
| 19.02.2026 | 61,44 | 62,16 | 61,44 | 61,72 | 1,21% | 733,00 |
| 18.02.2026 | 62,12 | 63,62 | 60,78 | 60,98 | -0,88% | 4.674,00 |
| 17.02.2026 | 61,24 | 61,52 | 60,74 | 61,52 | 0,03% | 883,00 |
| 16.02.2026 | 60,48 | 61,50 | 60,46 | 61,50 | 2,64% | 2.115,00 |
| 13.02.2026 | 61,20 | 61,54 | 59,82 | 59,92 | -1,61% | 1.736,00 |
| 12.02.2026 | 61,40 | 62,10 | 60,56 | 60,90 | -1,77% | 2.862,00 |
| 11.02.2026 | 61,54 | 62,12 | 60,88 | 62,00 | 0,26% | 1.943,00 |
| 10.02.2026 | 62,92 | 62,98 | 61,42 | 61,84 | -1,21% | 1.283,00 |
| 09.02.2026 | 63,00 | 63,10 | 62,16 | 62,60 | -0,35% | 3.132,00 |
| 06.02.2026 | 61,70 | 62,82 | 61,70 | 62,82 | 1,42% | 1.149,00 |
| 05.02.2026 | 63,28 | 63,28 | 61,18 | 61,94 | -0,99% | 1.408,00 |
| 04.02.2026 | 63,22 | 63,22 | 62,00 | 62,56 | -0,32% | 2.498,00 |
| 03.02.2026 | 62,98 | 63,04 | 62,42 | 62,76 | 0,06% | 2.512,00 |
| 02.02.2026 | 61,12 | 62,76 | 61,12 | 62,72 | 3,06% | 3.176,00 |
| 30.01.2026 | 61,72 | 61,72 | 60,86 | 60,86 | -1,58% | 1.073,00 |
| 29.01.2026 | 61,18 | 61,84 | 61,06 | 61,84 | 0,65% | 719,00 |
| 28.01.2026 | 60,58 | 61,44 | 60,56 | 61,44 | 0,82% | 1.027,00 |
| 27.01.2026 | 60,68 | 61,02 | 60,34 | 60,94 | 1,50% | 782,00 |
| 26.01.2026 | 60,24 | 60,40 | 60,02 | 60,04 | -0,60% | 1.231,00 |
| 23.01.2026 | 60,72 | 60,72 | 59,84 | 60,40 | -0,66% | 1.253,00 |
| 22.01.2026 | 60,88 | 61,18 | 60,18 | 60,80 | 0,96% | 1.287,00 |
| 21.01.2026 | 61,80 | 61,88 | 60,02 | 60,22 | 0,33% | 1.039,00 |
| 20.01.2026 | 61,16 | 61,20 | 60,02 | 60,02 | -2,02% | 1.240,00 |
| 19.01.2026 | 61,00 | 61,86 | 60,54 | 61,26 | -0,29% | 1.671,00 |
| 16.01.2026 | 61,48 | 61,50 | 61,06 | 61,44 | 0,10% | 1.552,00 |
| 15.01.2026 | 61,26 | 61,60 | 61,04 | 61,38 | 0,99% | 2.309,00 |
| 14.01.2026 | 61,18 | 61,36 | 60,24 | 60,78 | -0,07% | 1.723,00 |
| 13.01.2026 | 61,68 | 61,68 | 60,38 | 60,82 | -0,72% | 1.076,00 |
| 12.01.2026 | 60,26 | 61,26 | 60,16 | 61,26 | 0,59% | 8.911,00 |
| 09.01.2026 | 61,22 | 61,42 | 60,30 | 60,90 | -0,46% | 951,00 |
| 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 |