55,840€
-0,32%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 55,68 | 55,99 | 55,40 | 55,83 | -0,34% | - |
| 02.07.2025 | 56,02 | 56,02 | 56,02 | 56,02 | -0,11% | - |
| 01.07.2025 | 56,08 | 56,08 | 56,08 | 56,08 | 0,54% | - |
| 30.06.2025 | 55,78 | 55,78 | 55,78 | 55,78 | 0,25% | - |
| 27.06.2025 | 54,98 | 55,64 | 54,98 | 55,64 | 1,35% | 75,00 |
| 26.06.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -0,29% | - |
| 25.06.2025 | 55,06 | 55,06 | 55,06 | 55,06 | -0,29% | - |
| 24.06.2025 | 55,22 | 55,22 | 55,22 | 55,22 | 0,55% | - |
| 23.06.2025 | 54,92 | 54,92 | 54,92 | 54,92 | 0,77% | - |
| 20.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,26% | - |
| 19.06.2025 | 54,36 | 54,36 | 54,36 | 54,36 | 0,26% | - |
| 18.06.2025 | 54,22 | 54,22 | 54,22 | 54,22 | 0,00% | - |
| 17.06.2025 | 54,22 | 54,22 | 54,22 | 54,22 | 0,26% | - |
| 16.06.2025 | 54,08 | 54,08 | 54,08 | 54,08 | 0,97% | - |
| 13.06.2025 | 54,02 | 54,02 | 53,56 | 53,56 | -3,60% | 300,00 |
| 12.06.2025 | 54,82 | 55,56 | 54,32 | 55,56 | 0,43% | 110,00 |
| 11.06.2025 | 55,28 | 55,32 | 55,28 | 55,32 | -0,72% | 200,00 |
| 10.06.2025 | 55,72 | 55,72 | 55,72 | 55,72 | -0,68% | - |
| 09.06.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,72% | 90,00 |
| 06.06.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,14% | - |
| 05.06.2025 | 55,62 | 55,62 | 55,62 | 55,62 | -0,68% | - |
| 04.06.2025 | 56,66 | 56,66 | 56,00 | 56,00 | -0,92% | 497,00 |
| 03.06.2025 | 56,52 | 56,52 | 56,52 | 56,52 | 0,61% | - |
| 02.06.2025 | 56,18 | 56,18 | 56,18 | 56,18 | 0,18% | - |
| 30.05.2025 | 56,08 | 56,08 | 56,08 | 56,08 | 0,29% | - |
| 29.05.2025 | 55,92 | 55,92 | 55,92 | 55,92 | -1,06% | - |
| 28.05.2025 | 55,96 | 56,52 | 55,96 | 56,52 | 0,50% | 110,00 |
| 27.05.2025 | 55,92 | 56,24 | 55,92 | 56,24 | 1,44% | 100,00 |
| 26.05.2025 | 55,44 | 55,44 | 55,44 | 55,44 | 0,40% | - |
| 23.05.2025 | 55,22 | 55,22 | 55,22 | 55,22 | -4,60% | - |
| 22.05.2025 | 57,88 | 57,88 | 57,88 | 57,88 | 0,45% | - |
| 21.05.2025 | 57,62 | 57,62 | 57,62 | 57,62 | -0,10% | - |
| 20.05.2025 | 58,02 | 58,02 | 57,68 | 57,68 | 0,21% | 90,00 |
| 19.05.2025 | 57,56 | 57,56 | 57,56 | 57,56 | 0,63% | - |
| 16.05.2025 | 57,22 | 57,64 | 57,20 | 57,20 | -0,87% | 176,00 |
| 15.05.2025 | 56,44 | 57,70 | 56,44 | 57,70 | 1,51% | 85,00 |
| 14.05.2025 | 56,84 | 56,84 | 56,84 | 56,84 | -0,14% | - |
| 13.05.2025 | 56,24 | 56,92 | 56,24 | 56,92 | 0,25% | 500,00 |
| 12.05.2025 | 56,88 | 56,88 | 56,78 | 56,78 | 0,46% | 31,00 |
| 09.05.2025 | 56,22 | 56,52 | 56,22 | 56,52 | 0,11% | 100,00 |
| 08.05.2025 | 56,46 | 56,46 | 56,46 | 56,46 | 0,28% | - |
| 07.05.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -0,04% | - |
| 06.05.2025 | 56,32 | 56,32 | 56,32 | 56,32 | 1,66% | - |
| 05.05.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,57% | - |
| 02.05.2025 | 55,12 | 55,72 | 55,12 | 55,72 | 1,72% | 180,00 |
| 30.04.2025 | 54,52 | 55,44 | 54,52 | 54,78 | 1,37% | 295,00 |
| 29.04.2025 | 54,04 | 54,04 | 54,04 | 54,04 | -1,13% | - |
| 28.04.2025 | 53,96 | 54,66 | 53,96 | 54,66 | 2,17% | 1.100,00 |
| 25.04.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,19% | - |
| 24.04.2025 | 53,26 | 53,60 | 53,26 | 53,60 | 0,41% | 300,00 |
| 23.04.2025 | 53,18 | 53,38 | 53,18 | 53,38 | 1,60% | 150,00 |
| 22.04.2025 | 52,54 | 52,54 | 52,54 | 52,54 | -0,23% | - |
| 17.04.2025 | 52,66 | 52,66 | 52,66 | 52,66 | 0,08% | - |
| 16.04.2025 | 52,62 | 52,62 | 52,62 | 52,62 | 1,94% | - |
| 15.04.2025 | 51,62 | 51,62 | 51,62 | 51,62 | 2,58% | - |
| 14.04.2025 | 50,32 | 50,32 | 50,32 | 50,32 | -0,59% | - |
| 11.04.2025 | 50,12 | 50,62 | 50,12 | 50,62 | -2,24% | 100,00 |
| 10.04.2025 | 51,78 | 51,78 | 51,78 | 51,78 | 7,74% | - |
| 09.04.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -0,04% | - |
| 08.04.2025 | 48,08 | 48,08 | 48,08 | 48,08 | -1,25% | - |
| 07.04.2025 | 47,16 | 48,69 | 47,16 | 48,69 | -2,31% | 97,00 |
| 04.04.2025 | 52,14 | 52,14 | 49,84 | 49,84 | -4,56% | 125,00 |
| 03.04.2025 | 52,22 | 52,22 | 52,22 | 52,22 | -1,77% | - |
| 02.04.2025 | 53,16 | 53,16 | 53,16 | 53,16 | -0,26% | - |
| 01.04.2025 | 52,70 | 53,30 | 52,70 | 53,30 | -0,41% | 2.242,00 |
| 31.03.2025 | 53,52 | 53,52 | 53,52 | 53,52 | 0,26% | 100,00 |
| 28.03.2025 | 53,28 | 53,38 | 53,28 | 53,38 | -0,22% | 319,00 |
| 27.03.2025 | 53,94 | 53,94 | 53,50 | 53,50 | -2,80% | 9,00 |
| 26.03.2025 | 53,40 | 55,04 | 53,40 | 55,04 | 4,44% | 100,00 |
| 25.03.2025 | 52,70 | 52,70 | 52,70 | 52,70 | -0,30% | - |
| 24.03.2025 | 53,22 | 53,22 | 52,86 | 52,86 | -0,45% | 35,00 |
| 21.03.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 0,80% | - |
| 20.03.2025 | 52,68 | 52,68 | 52,68 | 52,68 | -0,75% | - |
| 19.03.2025 | 53,08 | 53,08 | 53,08 | 53,08 | -0,86% | 25,00 |
| 18.03.2025 | 53,32 | 53,62 | 53,30 | 53,54 | 3,36% | 1.550,00 |
| 17.03.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,04% | - |
| 14.03.2025 | 51,82 | 51,82 | 51,82 | 51,82 | 1,69% | - |
| 13.03.2025 | 50,96 | 50,96 | 50,96 | 50,96 | -1,96% | - |
| 12.03.2025 | 49,69 | 51,98 | 49,69 | 51,98 | 3,92% | 277,00 |
| 11.03.2025 | 49,83 | 50,56 | 49,83 | 50,02 | 0,44% | 750,00 |
| 10.03.2025 | 50,22 | 50,22 | 49,80 | 49,80 | -1,62% | 800,00 |
| 07.03.2025 | 50,32 | 50,62 | 50,32 | 50,62 | 0,88% | 101,00 |
| 06.03.2025 | 50,18 | 50,18 | 50,18 | 50,18 | -2,18% | - |
| 05.03.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,71% | - |
| 04.03.2025 | 50,42 | 50,94 | 50,42 | 50,94 | -0,59% | 70,00 |
| 03.03.2025 | 50,82 | 51,24 | 50,82 | 51,24 | -0,81% | 80,00 |
| 28.02.2025 | 49,80 | 51,66 | 49,80 | 51,66 | 1,61% | 600,00 |
| 27.02.2025 | 50,84 | 50,84 | 50,84 | 50,84 | 2,31% | - |
| 26.02.2025 | 49,69 | 49,69 | 49,69 | 49,69 | -0,26% | - |
| 25.02.2025 | 48,45 | 49,82 | 48,45 | 49,82 | 3,43% | 250,00 |
| 24.02.2025 | 48,17 | 48,17 | 48,17 | 48,17 | -0,50% | - |
| 21.02.2025 | 48,41 | 48,41 | 48,41 | 48,41 | -0,92% | - |
| 20.02.2025 | 49,09 | 49,10 | 48,86 | 48,86 | -0,99% | 65,00 |
| 19.02.2025 | 50,00 | 50,00 | 49,35 | 49,35 | 2,24% | 150,00 |
| 18.02.2025 | 48,06 | 48,29 | 48,06 | 48,27 | 0,56% | 125,00 |
| 17.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,04% | 200,00 |
| 14.02.2025 | 48,02 | 48,02 | 48,02 | 48,02 | -0,76% | - |
| 13.02.2025 | 47,83 | 48,39 | 47,83 | 48,39 | 2,26% | 50,00 |
| 12.02.2025 | 47,32 | 47,32 | 47,32 | 47,32 | -0,90% | - |
| 11.02.2025 | 47,71 | 47,75 | 47,71 | 47,75 | 0,17% | 55,00 |