50,590€
-2,30%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 50,38 | 51,30 | 50,12 | 50,70 | -2,09% | 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 |
| 10.02.2025 | 47,67 | 47,67 | 47,67 | 47,67 | -1,10% | - |
| 07.02.2025 | 47,58 | 48,20 | 47,58 | 48,20 | 1,28% | 100,00 |
| 06.02.2025 | 47,06 | 47,59 | 47,06 | 47,59 | 1,32% | 70,00 |
| 05.02.2025 | 46,97 | 46,97 | 46,97 | 46,97 | -0,02% | - |
| 04.02.2025 | 46,98 | 46,98 | 46,98 | 46,98 | 1,23% | - |
| 03.02.2025 | 47,41 | 47,41 | 46,41 | 46,41 | -3,69% | - |
| 31.01.2025 | 47,46 | 48,19 | 47,46 | 48,19 | 0,82% | 75,00 |
| 30.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,21% | - |
| 29.01.2025 | 47,23 | 47,23 | 47,23 | 47,23 | -0,78% | - |
| 28.01.2025 | 46,98 | 47,60 | 46,98 | 47,60 | -0,58% | 142,00 |
| 27.01.2025 | 46,49 | 47,88 | 46,49 | 47,88 | 3,01% | 150,00 |
| 24.01.2025 | 46,48 | 46,48 | 46,48 | 46,48 | -0,13% | - |
| 23.01.2025 | 46,54 | 46,54 | 46,54 | 46,54 | -0,96% | - |
| 22.01.2025 | 46,99 | 46,99 | 46,99 | 46,99 | 0,30% | - |
| 21.01.2025 | 46,85 | 46,85 | 46,85 | 46,85 | -1,47% | - |
| 20.01.2025 | 47,00 | 47,55 | 47,00 | 47,55 | 0,78% | 105,00 |
| 17.01.2025 | 47,18 | 47,18 | 47,18 | 47,18 | -0,46% | - |
| 16.01.2025 | 46,63 | 47,40 | 46,63 | 47,40 | 1,33% | 60,00 |
| 15.01.2025 | 45,91 | 46,78 | 45,91 | 46,78 | 3,36% | 55,00 |
| 14.01.2025 | 45,26 | 45,26 | 45,26 | 45,26 | -0,64% | - |
| 13.01.2025 | 45,55 | 45,55 | 45,55 | 45,55 | -0,83% | - |
| 10.01.2025 | 46,30 | 46,30 | 45,93 | 45,93 | 1,10% | 164,00 |
| 09.01.2025 | 45,43 | 45,43 | 45,43 | 45,43 | 0,60% | - |
| 08.01.2025 | 45,61 | 45,61 | 45,16 | 45,16 | -0,20% | 450,00 |
| 07.01.2025 | 45,25 | 45,25 | 45,25 | 45,25 | -0,98% | - |
| 06.01.2025 | 45,74 | 45,74 | 45,70 | 45,70 | 0,66% | 50,00 |
| 03.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,33% | - |
| 02.01.2025 | 45,55 | 46,01 | 45,55 | 46,01 | 2,15% | 35,00 |
| 30.12.2024 | 45,04 | 45,04 | 45,04 | 45,04 | 1,35% | - |
| 27.12.2024 | 44,44 | 44,44 | 44,44 | 44,44 | 0,43% | - |
| 23.12.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 0,02% | - |
| 20.12.2024 | 44,24 | 44,24 | 44,24 | 44,24 | 0,68% | - |
| 19.12.2024 | 43,94 | 43,94 | 43,94 | 43,94 | -0,52% | - |
| 18.12.2024 | 44,17 | 44,17 | 44,17 | 44,17 | -0,45% | - |
| 17.12.2024 | 44,60 | 44,60 | 44,37 | 44,37 | -1,40% | 20,00 |
| 16.12.2024 | 45,31 | 45,31 | 45,00 | 45,00 | -1,42% | 45,00 |
| 13.12.2024 | 45,00 | 45,65 | 45,00 | 45,65 | 1,00% | 46,00 |
| 12.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,26% | - |
| 11.12.2024 | 45,32 | 45,32 | 45,32 | 45,32 | -0,66% | - |
| 10.12.2024 | 45,62 | 45,62 | 45,62 | 45,62 | -0,91% | - |
| 09.12.2024 | 46,04 | 46,04 | 46,04 | 46,04 | 0,22% | - |
| 06.12.2024 | 45,94 | 45,94 | 45,94 | 45,94 | 0,37% | - |
| 05.12.2024 | 45,77 | 45,77 | 45,77 | 45,77 | 1,17% | - |
| 04.12.2024 | 45,24 | 45,24 | 45,24 | 45,24 | 0,02% | - |
| 03.12.2024 | 45,00 | 45,23 | 45,00 | 45,23 | 0,36% | 75,00 |
| 02.12.2024 | 45,07 | 45,07 | 45,07 | 45,07 | 1,55% | - |
| 29.11.2024 | 44,38 | 44,38 | 44,38 | 44,38 | 0,63% | - |
| 28.11.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -0,61% | - |
| 27.11.2024 | 44,37 | 44,37 | 44,37 | 44,37 | -1,40% | - |
| 26.11.2024 | 45,53 | 45,53 | 45,00 | 45,00 | -1,08% | 25,00 |
| 25.11.2024 | 45,03 | 45,49 | 45,03 | 45,49 | 1,97% | 115,00 |
| 22.11.2024 | 44,61 | 44,61 | 44,61 | 44,61 | -0,56% | - |
| 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% | - |