62,770€
3,24%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 61,32 | 61,32 | 61,32 | 61,32 | 0,86% | - |
| 19.02.2026 | 60,80 | 60,80 | 60,80 | 60,80 | -0,39% | - |
| 18.02.2026 | 61,04 | 61,04 | 61,04 | 61,04 | 0,36% | - |
| 17.02.2026 | 60,82 | 60,82 | 60,82 | 60,82 | -2,00% | - |
| 16.02.2026 | 59,86 | 62,06 | 59,86 | 62,06 | 2,27% | 20,00 |
| 13.02.2026 | 60,68 | 60,68 | 60,68 | 60,68 | -0,69% | - |
| 12.02.2026 | 60,66 | 61,54 | 60,66 | 61,10 | -0,10% | 795,00 |
| 11.02.2026 | 61,16 | 61,16 | 61,16 | 61,16 | -1,51% | - |
| 10.02.2026 | 62,38 | 62,38 | 62,10 | 62,10 | -1,40% | 20,00 |
| 09.02.2026 | 62,10 | 62,98 | 62,10 | 62,98 | 2,98% | 21,00 |
| 06.02.2026 | 61,16 | 61,16 | 61,16 | 61,16 | -1,96% | - |
| 05.02.2026 | 62,38 | 62,38 | 62,38 | 62,38 | -0,54% | - |
| 04.02.2026 | 62,72 | 62,72 | 62,72 | 62,72 | -0,41% | - |
| 03.02.2026 | 61,86 | 62,98 | 61,86 | 62,98 | -0,19% | 350,00 |
| 02.02.2026 | 60,48 | 63,10 | 60,48 | 63,10 | 3,68% | 570,00 |
| 30.01.2026 | 60,86 | 60,86 | 60,86 | 60,86 | -0,83% | - |
| 29.01.2026 | 61,06 | 61,42 | 60,74 | 61,37 | 1,30% | - |
| 28.01.2026 | 60,36 | 60,58 | 60,36 | 60,58 | 1,00% | 18,00 |
| 27.01.2026 | 59,98 | 59,98 | 59,98 | 59,98 | 0,40% | - |
| 26.01.2026 | 59,74 | 59,74 | 59,74 | 59,74 | -0,57% | - |
| 23.01.2026 | 60,08 | 60,08 | 60,08 | 60,08 | -1,77% | - |
| 22.01.2026 | 59,94 | 61,16 | 59,94 | 61,16 | 1,43% | 90,00 |
| 21.01.2026 | 60,30 | 60,30 | 60,30 | 60,30 | -1,34% | - |
| 20.01.2026 | 61,12 | 61,12 | 61,12 | 61,12 | -0,46% | - |
| 19.01.2026 | 60,78 | 61,40 | 60,78 | 61,40 | 0,52% | 165,00 |
| 16.01.2026 | 61,08 | 61,08 | 61,08 | 61,08 | 0,07% | - |
| 15.01.2026 | 61,04 | 61,04 | 61,04 | 61,04 | 1,46% | - |
| 14.01.2026 | 60,16 | 60,16 | 60,16 | 60,16 | -0,59% | - |
| 13.01.2026 | 60,96 | 60,96 | 60,52 | 60,52 | -0,56% | 33,00 |
| 12.01.2026 | 60,86 | 60,86 | 60,86 | 60,86 | -0,75% | 50,00 |
| 09.01.2026 | 61,00 | 61,32 | 61,00 | 61,32 | 3,86% | 20,00 |
| 08.01.2026 | 59,04 | 59,04 | 59,04 | 59,04 | 0,72% | - |
| 07.01.2026 | 61,46 | 61,46 | 58,62 | 58,62 | -4,81% | 250,00 |
| 06.01.2026 | 61,58 | 61,58 | 61,58 | 61,58 | 0,72% | - |
| 05.01.2026 | 61,14 | 61,14 | 61,14 | 61,14 | 1,56% | - |
| 02.01.2026 | 60,20 | 60,20 | 60,20 | 60,20 | 0,07% | - |
| 30.12.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -0,43% | - |
| 29.12.2025 | 60,42 | 60,42 | 60,42 | 60,42 | 0,13% | - |
| 23.12.2025 | 60,34 | 60,34 | 60,34 | 60,34 | 0,63% | - |
| 22.12.2025 | 59,96 | 59,96 | 59,96 | 59,96 | 0,57% | - |
| 19.12.2025 | 59,62 | 59,62 | 59,62 | 59,62 | 0,57% | - |
| 18.12.2025 | 59,28 | 59,28 | 59,28 | 59,28 | 0,10% | - |
| 17.12.2025 | 59,22 | 59,22 | 59,22 | 59,22 | -0,20% | - |
| 16.12.2025 | 59,34 | 59,34 | 59,34 | 59,34 | 1,85% | - |
| 15.12.2025 | 58,26 | 58,26 | 58,26 | 58,26 | -0,27% | - |
| 12.12.2025 | 58,42 | 58,42 | 58,42 | 58,42 | -0,07% | - |
| 11.12.2025 | 58,16 | 58,46 | 58,16 | 58,46 | -1,45% | 300,00 |
| 10.12.2025 | 58,72 | 59,32 | 58,72 | 59,32 | 2,52% | 17,00 |
| 09.12.2025 | 57,86 | 57,86 | 57,86 | 57,86 | 0,49% | - |
| 08.12.2025 | 57,58 | 57,58 | 57,58 | 57,58 | 0,00% | - |
| 05.12.2025 | 57,58 | 57,58 | 57,58 | 57,58 | -0,28% | - |
| 04.12.2025 | 56,86 | 57,74 | 56,86 | 57,74 | 0,35% | 100,00 |
| 03.12.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -0,31% | - |
| 02.12.2025 | 57,72 | 57,72 | 57,72 | 57,72 | -0,93% | - |
| 01.12.2025 | 57,86 | 58,26 | 57,86 | 58,26 | 0,28% | 87,00 |
| 28.11.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 0,41% | - |
| 27.11.2025 | 57,86 | 57,86 | 57,86 | 57,86 | 1,19% | - |
| 26.11.2025 | 57,18 | 57,18 | 57,18 | 57,18 | -0,03% | - |
| 25.11.2025 | 56,52 | 57,20 | 56,52 | 57,20 | -0,24% | 500,00 |
| 24.11.2025 | 57,34 | 57,34 | 57,34 | 57,34 | 0,10% | - |
| 21.11.2025 | 57,28 | 57,28 | 57,28 | 57,28 | 1,09% | - |
| 20.11.2025 | 56,66 | 56,66 | 56,66 | 56,66 | 0,04% | - |
| 19.11.2025 | 56,64 | 56,64 | 56,64 | 56,64 | -1,94% | - |
| 18.11.2025 | 57,76 | 57,76 | 57,76 | 57,76 | -0,65% | - |
| 17.11.2025 | 58,14 | 58,14 | 58,14 | 58,14 | -0,75% | - |
| 14.11.2025 | 58,58 | 58,58 | 58,58 | 58,58 | 0,24% | - |
| 13.11.2025 | 58,44 | 58,44 | 58,44 | 58,44 | 0,93% | - |
| 12.11.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -0,38% | - |
| 11.11.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 0,97% | - |
| 10.11.2025 | 57,56 | 57,56 | 57,56 | 57,56 | 0,24% | - |
| 07.11.2025 | 57,42 | 57,42 | 57,42 | 57,42 | -0,66% | - |
| 06.11.2025 | 57,68 | 57,80 | 57,68 | 57,80 | 0,17% | 35,00 |
| 05.11.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -0,55% | - |
| 04.11.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -0,21% | - |
| 03.11.2025 | 57,60 | 58,14 | 57,60 | 58,14 | -0,03% | 50,00 |
| 31.10.2025 | 58,16 | 58,16 | 58,16 | 58,16 | 1,50% | - |
| 30.10.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,73% | - |
| 29.10.2025 | 57,72 | 57,72 | 57,72 | 57,72 | 0,98% | - |
| 28.10.2025 | 57,16 | 57,16 | 57,16 | 57,16 | -0,03% | - |
| 27.10.2025 | 57,18 | 57,18 | 57,18 | 57,18 | 0,39% | - |
| 24.10.2025 | 56,96 | 56,96 | 56,96 | 56,96 | 0,81% | - |
| 23.10.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,53% | - |
| 22.10.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,11% | - |
| 21.10.2025 | 56,26 | 56,26 | 56,26 | 56,26 | -0,04% | - |
| 20.10.2025 | 56,28 | 56,28 | 56,28 | 56,28 | -1,57% | - |
| 17.10.2025 | 57,18 | 57,18 | 57,18 | 57,18 | -0,17% | - |
| 16.10.2025 | 57,28 | 57,28 | 57,28 | 57,28 | -2,12% | - |
| 15.10.2025 | 58,52 | 58,52 | 58,52 | 58,52 | 1,11% | - |
| 14.10.2025 | 57,88 | 57,88 | 57,88 | 57,88 | -1,40% | - |
| 13.10.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 1,95% | 55,00 |
| 10.10.2025 | 57,58 | 57,58 | 57,58 | 57,58 | -1,40% | - |
| 09.10.2025 | 57,30 | 58,40 | 57,30 | 58,40 | 1,99% | 860,00 |
| 08.10.2025 | 57,26 | 57,26 | 57,26 | 57,26 | 0,46% | - |
| 07.10.2025 | 56,44 | 57,02 | 56,44 | 57,00 | 0,25% | 220,00 |
| 06.10.2025 | 56,88 | 56,88 | 56,86 | 56,86 | -0,77% | 90,00 |
| 03.10.2025 | 57,14 | 57,30 | 57,14 | 57,30 | 0,21% | 115,00 |
| 02.10.2025 | 57,70 | 57,70 | 57,18 | 57,18 | -1,31% | 10,00 |
| 01.10.2025 | 57,56 | 57,94 | 57,56 | 57,94 | 1,68% | 100,00 |
| 30.09.2025 | 56,98 | 56,98 | 56,98 | 56,98 | -0,14% | - |
| 29.09.2025 | 57,06 | 57,06 | 57,06 | 57,06 | 0,71% | - |