57,480€
0,35%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 56,66 | 56,66 | 56,66 | 56,66 | -1,63% | - |
| 25.09.2025 | 56,66 | 57,60 | 56,66 | 57,60 | 1,23% | 135,00 |
| 24.09.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -1,18% | - |
| 23.09.2025 | 57,10 | 57,58 | 57,10 | 57,58 | 0,38% | 6,00 |
| 22.09.2025 | 57,36 | 57,36 | 57,36 | 57,36 | 0,14% | - |
| 19.09.2025 | 57,28 | 57,28 | 57,28 | 57,28 | 0,46% | - |
| 18.09.2025 | 57,02 | 57,02 | 57,02 | 57,02 | 0,81% | - |
| 17.09.2025 | 56,56 | 56,56 | 56,56 | 56,56 | -2,58% | - |
| 16.09.2025 | 58,06 | 58,06 | 58,06 | 58,06 | -1,53% | - |
| 15.09.2025 | 58,34 | 58,96 | 58,34 | 58,96 | 2,29% | 240,00 |
| 12.09.2025 | 57,64 | 57,64 | 57,64 | 57,64 | -0,52% | - |
| 11.09.2025 | 57,93 | 58,04 | 57,67 | 57,94 | 0,31% | 150,00 |
| 10.09.2025 | 57,90 | 57,90 | 57,76 | 57,76 | -0,24% | 400,00 |
| 09.09.2025 | 57,74 | 58,18 | 57,44 | 57,90 | 0,66% | - |
| 08.09.2025 | 57,74 | 57,92 | 57,44 | 57,52 | -0,96% | - |
| 05.09.2025 | 58,08 | 58,08 | 58,08 | 58,08 | -0,89% | - |
| 04.09.2025 | 58,40 | 58,60 | 58,40 | 58,60 | 1,03% | 40,00 |
| 03.09.2025 | 57,44 | 58,00 | 57,44 | 58,00 | 2,65% | 1.500,00 |
| 02.09.2025 | 58,90 | 58,90 | 56,50 | 56,50 | -5,04% | 1.677,00 |
| 01.09.2025 | 58,98 | 59,50 | 58,98 | 59,50 | 0,24% | 85,00 |
| 29.08.2025 | 59,36 | 59,36 | 59,36 | 59,36 | -0,74% | - |
| 28.08.2025 | 59,52 | 59,80 | 59,52 | 59,80 | -0,73% | 20,00 |
| 27.08.2025 | 60,24 | 60,24 | 60,24 | 60,24 | -2,74% | - |
| 26.08.2025 | 62,32 | 62,32 | 61,94 | 61,94 | -1,21% | 30,00 |
| 25.08.2025 | 62,94 | 62,94 | 62,70 | 62,70 | -1,10% | 250,00 |
| 22.08.2025 | 62,80 | 63,40 | 62,80 | 63,40 | 2,46% | 190,00 |
| 21.08.2025 | 61,88 | 61,88 | 61,88 | 61,88 | -1,78% | - |
| 20.08.2025 | 61,30 | 63,00 | 61,30 | 63,00 | 4,03% | 750,00 |
| 19.08.2025 | 60,56 | 60,56 | 60,56 | 60,56 | -1,50% | - |
| 18.08.2025 | 61,48 | 61,48 | 61,48 | 61,48 | 1,42% | 14,00 |
| 15.08.2025 | 60,62 | 60,62 | 60,62 | 60,62 | -0,62% | - |
| 14.08.2025 | 60,30 | 61,00 | 60,30 | 61,00 | 1,40% | 32,00 |
| 13.08.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -0,76% | - |
| 12.08.2025 | 60,14 | 60,62 | 60,14 | 60,62 | 1,41% | 50,00 |
| 11.08.2025 | 59,78 | 59,78 | 59,78 | 59,78 | 0,71% | - |
| 08.08.2025 | 59,36 | 59,36 | 59,36 | 59,36 | -0,44% | - |
| 07.08.2025 | 58,60 | 59,62 | 58,60 | 59,62 | 2,40% | 84,00 |
| 06.08.2025 | 58,22 | 58,22 | 58,22 | 58,22 | -1,99% | - |
| 05.08.2025 | 58,18 | 59,40 | 58,18 | 59,40 | 4,17% | 50,00 |
| 04.08.2025 | 57,02 | 57,02 | 57,02 | 57,02 | -1,21% | - |
| 01.08.2025 | 58,06 | 58,06 | 57,60 | 57,72 | -0,76% | 85,00 |
| 31.07.2025 | 58,16 | 58,16 | 58,16 | 58,16 | 0,31% | - |
| 30.07.2025 | 57,98 | 57,98 | 57,98 | 57,98 | 1,22% | - |
| 29.07.2025 | 57,28 | 57,28 | 57,28 | 57,28 | -0,21% | - |
| 28.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,90% | - |
| 25.07.2025 | 57,92 | 57,92 | 57,92 | 57,92 | 0,00% | - |
| 24.07.2025 | 57,10 | 57,92 | 57,10 | 57,92 | 0,59% | 40,00 |
| 23.07.2025 | 57,58 | 57,58 | 57,58 | 57,58 | 0,24% | - |
| 22.07.2025 | 57,32 | 57,44 | 57,32 | 57,44 | -0,31% | 105,00 |
| 21.07.2025 | 57,58 | 57,62 | 57,58 | 57,62 | 1,16% | 20,00 |
| 18.07.2025 | 56,96 | 56,96 | 56,96 | 56,96 | -0,77% | - |
| 17.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 1,02% | - |
| 16.07.2025 | 56,82 | 56,82 | 56,82 | 56,82 | -1,49% | - |
| 15.07.2025 | 57,68 | 57,68 | 57,68 | 57,68 | -0,03% | - |
| 14.07.2025 | 57,22 | 57,70 | 57,22 | 57,70 | 1,87% | 100,00 |
| 11.07.2025 | 56,64 | 56,64 | 56,64 | 56,64 | 0,35% | - |
| 10.07.2025 | 56,44 | 56,44 | 56,44 | 56,44 | -0,28% | - |
| 09.07.2025 | 55,76 | 56,60 | 55,76 | 56,60 | 0,57% | 85,00 |
| 08.07.2025 | 56,28 | 56,28 | 56,28 | 56,28 | 1,37% | - |
| 07.07.2025 | 55,52 | 55,52 | 55,52 | 55,52 | -0,39% | - |
| 04.07.2025 | 55,74 | 55,74 | 55,74 | 55,74 | 0,61% | 20,00 |
| 03.07.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -1,11% | - |
| 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% | - |