44,975€
1,41%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,84 | 45,21 | 44,61 | 44,99 | 0,29% | - |
| 21.11.2024 | 44,58 | 44,96 | 44,24 | 44,86 | 0,07% | - |
| 20.11.2024 | 44,83 | 44,83 | 44,83 | 44,83 | -1,23% | - |
| 19.11.2024 | 45,39 | 45,39 | 45,39 | 45,39 | 0,40% | - |
| 18.11.2024 | 45,21 | 45,21 | 45,21 | 45,21 | 3,08% | - |
| 15.11.2024 | 43,86 | 43,86 | 43,86 | 43,86 | -0,30% | - |
| 14.11.2024 | 43,41 | 43,99 | 43,41 | 43,99 | -0,02% | 75,00 |
| 13.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,02% | 35,00 |
| 12.11.2024 | 45,16 | 45,16 | 43,99 | 43,99 | -3,49% | 100,00 |
| 11.11.2024 | 44,64 | 45,58 | 44,64 | 45,58 | 1,38% | 150,00 |
| 08.11.2024 | 44,96 | 44,96 | 44,96 | 44,96 | 0,25% | - |
| 07.11.2024 | 44,85 | 44,85 | 44,85 | 44,85 | -2,29% | - |
| 06.11.2024 | 45,17 | 45,90 | 45,17 | 45,90 | 2,18% | 100,00 |
| 05.11.2024 | 44,92 | 44,92 | 44,92 | 44,92 | -0,49% | - |
| 04.11.2024 | 45,14 | 45,14 | 45,14 | 45,14 | 4,01% | - |
| 01.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,23% | - |
| 31.10.2024 | 43,72 | 43,72 | 43,50 | 43,50 | -0,68% | 50,00 |
| 30.10.2024 | 44,11 | 44,11 | 43,80 | 43,80 | -2,36% | 150,00 |
| 29.10.2024 | 44,66 | 44,86 | 44,66 | 44,86 | 1,24% | 50,00 |
| 28.10.2024 | 43,84 | 44,31 | 43,84 | 44,31 | 0,09% | 100,00 |
| 25.10.2024 | 44,16 | 44,27 | 44,16 | 44,27 | 0,43% | 75,00 |
| 24.10.2024 | 44,08 | 44,08 | 44,08 | 44,08 | -0,56% | - |
| 23.10.2024 | 44,33 | 44,33 | 44,33 | 44,33 | -1,09% | - |
| 22.10.2024 | 44,82 | 44,82 | 44,82 | 44,82 | -1,34% | - |
| 21.10.2024 | 45,49 | 45,49 | 45,43 | 45,43 | 0,96% | 160,00 |
| 18.10.2024 | 44,83 | 45,00 | 44,83 | 45,00 | 2,13% | 200,00 |
| 17.10.2024 | 44,06 | 44,06 | 44,06 | 44,06 | -0,14% | - |
| 16.10.2024 | 44,12 | 44,12 | 44,12 | 44,12 | -0,41% | - |
| 15.10.2024 | 44,17 | 44,30 | 44,17 | 44,30 | -0,72% | 90,00 |
| 14.10.2024 | 43,80 | 44,62 | 43,80 | 44,62 | 1,62% | 210,00 |
| 11.10.2024 | 43,76 | 43,91 | 43,76 | 43,91 | 0,32% | 20,00 |
| 10.10.2024 | 43,54 | 43,77 | 43,54 | 43,77 | 1,32% | 23,00 |
| 09.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,23% | - |
| 08.10.2024 | 43,20 | 43,20 | 43,10 | 43,10 | -1,17% | 125,00 |
| 07.10.2024 | 43,52 | 43,61 | 43,52 | 43,61 | -0,43% | 165,00 |
| 04.10.2024 | 43,36 | 43,80 | 43,04 | 43,80 | 0,69% | 398,00 |
| 03.10.2024 | 43,55 | 43,55 | 43,50 | 43,50 | -1,18% | 80,00 |
| 02.10.2024 | 44,02 | 44,02 | 44,02 | 44,02 | -0,97% | - |
| 01.10.2024 | 43,78 | 44,45 | 43,78 | 44,45 | 0,89% | 62,00 |
| 30.09.2024 | 45,04 | 45,04 | 44,06 | 44,06 | 0,41% | 330,00 |
| 27.09.2024 | 43,88 | 43,88 | 43,88 | 43,88 | -0,66% | - |
| 26.09.2024 | 43,71 | 44,17 | 43,71 | 44,17 | 1,17% | 500,00 |
| 25.09.2024 | 43,66 | 43,66 | 43,66 | 43,66 | 1,39% | - |
| 24.09.2024 | 43,06 | 43,06 | 43,06 | 43,06 | -0,37% | - |
| 23.09.2024 | 43,22 | 43,22 | 43,22 | 43,22 | -1,28% | - |
| 20.09.2024 | 43,58 | 43,78 | 43,58 | 43,78 | 2,89% | 225,00 |
| 19.09.2024 | 42,55 | 42,55 | 42,55 | 42,55 | -0,77% | - |
| 18.09.2024 | 42,88 | 42,88 | 42,88 | 42,88 | -0,83% | - |
| 17.09.2024 | 43,24 | 43,24 | 43,24 | 43,24 | -1,97% | - |
| 16.09.2024 | 43,19 | 44,11 | 43,19 | 44,11 | 3,91% | 45,00 |
| 13.09.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -0,72% | - |
| 12.09.2024 | 42,76 | 42,76 | 42,76 | 42,76 | -0,07% | - |
| 11.09.2024 | 43,14 | 43,14 | 42,79 | 42,79 | -2,93% | 25,00 |
| 10.09.2024 | 44,08 | 44,08 | 44,08 | 44,08 | -1,21% | - |
| 09.09.2024 | 43,91 | 44,62 | 43,91 | 44,62 | 1,32% | 110,00 |
| 06.09.2024 | 44,04 | 44,04 | 44,04 | 44,04 | -0,90% | - |
| 05.09.2024 | 43,17 | 44,44 | 43,17 | 44,44 | 1,23% | 100,00 |
| 04.09.2024 | 44,17 | 44,17 | 43,90 | 43,90 | 0,00% | 25,00 |
| 03.09.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -1,30% | - |
| 02.09.2024 | 44,48 | 44,48 | 44,48 | 44,48 | 0,14% | 7,00 |
| 30.08.2024 | 43,90 | 44,42 | 43,90 | 44,42 | 0,79% | 25,00 |
| 29.08.2024 | 43,94 | 44,07 | 43,94 | 44,07 | -1,59% | 50,00 |
| 28.08.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -1,93% | - |
| 27.08.2024 | 45,66 | 45,66 | 45,66 | 45,66 | -0,41% | - |
| 26.08.2024 | 45,12 | 45,85 | 45,12 | 45,85 | 0,57% | 1.064,00 |
| 23.08.2024 | 45,56 | 45,84 | 45,56 | 45,59 | -1,00% | 67,00 |
| 22.08.2024 | 46,05 | 46,05 | 46,05 | 46,05 | -0,32% | - |
| 21.08.2024 | 46,99 | 46,99 | 45,67 | 46,20 | 0,96% | 1.092,00 |
| 20.08.2024 | 45,76 | 45,76 | 45,76 | 45,76 | 0,64% | - |
| 19.08.2024 | 45,47 | 45,47 | 45,47 | 45,47 | 0,18% | - |
| 16.08.2024 | 45,39 | 45,39 | 45,39 | 45,39 | 2,65% | - |
| 15.08.2024 | 44,22 | 44,22 | 44,22 | 44,22 | 1,10% | - |
| 14.08.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 0,25% | - |
| 13.08.2024 | 43,63 | 43,63 | 43,63 | 43,63 | -1,13% | - |
| 12.08.2024 | 43,43 | 44,13 | 43,43 | 44,13 | 2,13% | 2,00 |
| 09.08.2024 | 43,21 | 43,21 | 43,21 | 43,21 | -0,35% | - |
| 08.08.2024 | 43,73 | 43,73 | 43,36 | 43,36 | 1,31% | 450,00 |
| 07.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,12% | - |
| 06.08.2024 | 43,30 | 43,30 | 42,75 | 42,75 | 1,06% | 500,00 |
| 05.08.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -5,05% | - |
| 02.08.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -0,29% | - |
| 01.08.2024 | 46,13 | 46,13 | 44,60 | 44,68 | -4,26% | 3.030,00 |
| 31.07.2024 | 46,71 | 46,71 | 46,67 | 46,67 | 0,26% | 55,00 |
| 30.07.2024 | 46,53 | 46,55 | 46,53 | 46,55 | -0,81% | 105,00 |
| 29.07.2024 | 46,15 | 46,93 | 46,15 | 46,93 | 3,26% | 100,00 |
| 26.07.2024 | 45,24 | 45,45 | 45,24 | 45,45 | 0,18% | 300,00 |
| 25.07.2024 | 45,99 | 45,99 | 45,37 | 45,37 | -1,90% | 470,00 |
| 24.07.2024 | 46,02 | 46,28 | 46,02 | 46,25 | -0,28% | 3.150,00 |
| 23.07.2024 | 46,38 | 46,38 | 46,38 | 46,38 | 0,04% | 2,00 |
| 22.07.2024 | 46,60 | 46,60 | 46,04 | 46,36 | 0,43% | 570,00 |
| 19.07.2024 | 45,45 | 46,16 | 45,45 | 46,16 | 0,54% | 108,00 |
| 18.07.2024 | 45,44 | 45,91 | 45,44 | 45,91 | 1,41% | 80,00 |
| 17.07.2024 | 45,27 | 45,27 | 45,27 | 45,27 | -1,05% | - |
| 16.07.2024 | 45,75 | 45,75 | 45,75 | 45,75 | 0,24% | - |
| 15.07.2024 | 45,64 | 45,64 | 45,64 | 45,64 | 1,67% | - |
| 12.07.2024 | 44,89 | 44,89 | 44,89 | 44,89 | 0,34% | - |
| 11.07.2024 | 44,74 | 44,74 | 44,74 | 44,74 | -0,82% | - |
| 10.07.2024 | 44,49 | 45,11 | 44,49 | 45,11 | 1,12% | 225,00 |
| 09.07.2024 | 44,61 | 44,61 | 44,61 | 44,61 | -0,42% | - |
| 08.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,26% | - |