48,325€
1,23%
Echtzeit-Aktienkurs ASR NEDERLAND N.V.EO-,16
Bid:
Ask:
Aktienkurse zur ASR NEDERLAND N.V.EO-,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 47,88 | 47,88 | 47,88 | 47,88 | 0,29% | - |
| 08.05.2024 | 47,74 | 47,74 | 47,74 | 47,74 | 1,86% | - |
| 07.05.2024 | 46,87 | 46,87 | 46,87 | 46,87 | -1,45% | - |
| 06.05.2024 | 46,25 | 47,56 | 46,25 | 47,56 | 2,46% | 105,00 |
| 03.05.2024 | 46,42 | 46,42 | 46,42 | 46,42 | -0,66% | - |
| 02.05.2024 | 46,73 | 46,73 | 46,73 | 46,73 | 0,39% | - |
| 30.04.2024 | 46,55 | 46,55 | 46,55 | 46,55 | 0,95% | - |
| 29.04.2024 | 46,11 | 46,11 | 46,11 | 46,11 | 0,07% | - |
| 26.04.2024 | 46,08 | 46,08 | 46,08 | 46,08 | -0,90% | - |
| 25.04.2024 | 46,16 | 46,50 | 46,16 | 46,50 | 0,37% | 5,00 |
| 24.04.2024 | 46,33 | 46,33 | 46,33 | 46,33 | 0,13% | - |
| 23.04.2024 | 46,27 | 46,27 | 46,27 | 46,27 | 0,00% | - |
| 22.04.2024 | 45,42 | 46,27 | 45,42 | 46,27 | 2,59% | 1.200,00 |
| 19.04.2024 | 45,27 | 45,27 | 45,10 | 45,10 | 0,85% | 111,00 |
| 18.04.2024 | 44,72 | 44,72 | 44,72 | 44,72 | 0,90% | - |
| 17.04.2024 | 44,32 | 44,32 | 44,32 | 44,32 | -1,38% | - |
| 16.04.2024 | 44,94 | 44,94 | 44,94 | 44,94 | 0,11% | - |
| 15.04.2024 | 44,89 | 44,89 | 44,89 | 44,89 | 0,22% | - |
| 12.04.2024 | 44,79 | 44,79 | 44,79 | 44,79 | -1,80% | - |
| 11.04.2024 | 45,61 | 45,61 | 45,61 | 45,61 | 0,37% | - |
| 10.04.2024 | 45,44 | 45,44 | 45,44 | 45,44 | -0,33% | - |
| 09.04.2024 | 45,59 | 45,59 | 45,59 | 45,59 | 1,81% | - |
| 08.04.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -0,49% | - |
| 05.04.2024 | 45,17 | 45,17 | 45,00 | 45,00 | 0,36% | 40,00 |
| 04.04.2024 | 44,84 | 44,84 | 44,84 | 44,84 | -1,02% | - |
| 03.04.2024 | 44,89 | 45,30 | 44,89 | 45,30 | 0,33% | 300,00 |
| 02.04.2024 | 45,16 | 45,16 | 45,15 | 45,15 | -0,38% | 1.000,00 |
| 28.03.2024 | 44,57 | 45,32 | 44,57 | 45,32 | 2,53% | 68,00 |
| 27.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,24% | - |
| 26.03.2024 | 43,66 | 43,66 | 43,66 | 43,66 | 0,37% | - |
| 25.03.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,23% | - |
| 22.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,98% | - |
| 21.03.2024 | 42,98 | 42,98 | 42,98 | 42,98 | 1,94% | - |
| 20.03.2024 | 42,16 | 42,16 | 42,16 | 42,16 | -0,38% | - |
| 19.03.2024 | 42,32 | 42,32 | 42,32 | 42,32 | 0,33% | - |
| 18.03.2024 | 42,18 | 42,18 | 42,18 | 42,18 | 0,57% | - |
| 15.03.2024 | 41,94 | 41,94 | 41,94 | 41,94 | -1,01% | - |
| 14.03.2024 | 42,37 | 42,37 | 42,37 | 42,37 | -0,33% | - |
| 13.03.2024 | 42,51 | 42,51 | 42,51 | 42,51 | 0,09% | - |
| 12.03.2024 | 42,47 | 42,47 | 42,47 | 42,47 | 0,33% | - |
| 11.03.2024 | 42,33 | 42,33 | 42,33 | 42,33 | -0,40% | - |
| 08.03.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 1,80% | - |
| 07.03.2024 | 41,87 | 41,87 | 41,75 | 41,75 | 0,36% | 200,00 |
| 06.03.2024 | 41,62 | 41,62 | 41,60 | 41,60 | 0,87% | 82,00 |
| 05.03.2024 | 41,24 | 41,24 | 41,24 | 41,24 | -2,53% | - |
| 04.03.2024 | 42,31 | 42,31 | 42,31 | 42,31 | -0,94% | - |
| 01.03.2024 | 42,71 | 42,71 | 42,71 | 42,71 | 0,00% | - |
| 29.02.2024 | 43,83 | 43,83 | 42,71 | 42,71 | -0,47% | 250,00 |
| 28.02.2024 | 42,91 | 42,91 | 42,91 | 42,91 | 0,52% | - |
| 27.02.2024 | 42,60 | 42,69 | 42,60 | 42,69 | -0,26% | 500,00 |
| 26.02.2024 | 42,90 | 42,90 | 42,80 | 42,80 | -0,26% | 256,00 |
| 23.02.2024 | 42,91 | 42,91 | 42,91 | 42,91 | -0,30% | - |
| 22.02.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 0,73% | - |
| 21.02.2024 | 42,73 | 42,73 | 42,73 | 42,73 | -0,19% | - |
| 20.02.2024 | 42,81 | 42,81 | 42,81 | 42,81 | -0,44% | - |
| 19.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,02% | - |
| 16.02.2024 | 42,99 | 42,99 | 42,99 | 42,99 | 0,51% | - |
| 15.02.2024 | 42,77 | 42,77 | 42,77 | 42,77 | -1,25% | - |
| 14.02.2024 | 42,87 | 43,31 | 42,87 | 43,31 | 1,24% | 60,00 |
| 13.02.2024 | 42,78 | 42,78 | 42,78 | 42,78 | -1,97% | - |
| 12.02.2024 | 41,97 | 43,64 | 41,97 | 43,64 | 4,08% | 50,00 |
| 09.02.2024 | 41,93 | 41,93 | 41,93 | 41,93 | -0,73% | - |
| 08.02.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -0,68% | - |
| 07.02.2024 | 42,53 | 42,53 | 42,53 | 42,53 | -1,21% | - |
| 06.02.2024 | 43,44 | 43,44 | 43,05 | 43,05 | -2,78% | 400,00 |
| 05.02.2024 | 44,30 | 44,30 | 44,28 | 44,28 | 1,65% | 100,00 |
| 02.02.2024 | 43,56 | 43,56 | 43,56 | 43,56 | -0,46% | - |
| 01.02.2024 | 43,76 | 43,76 | 43,76 | 43,76 | 0,71% | 200,00 |
| 31.01.2024 | 43,45 | 43,45 | 43,45 | 43,45 | 0,35% | - |
| 30.01.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 0,46% | - |
| 29.01.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -0,51% | - |
| 26.01.2024 | 43,32 | 43,32 | 43,32 | 43,32 | -0,41% | - |
| 25.01.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,81% | - |
| 24.01.2024 | 43,15 | 43,15 | 43,15 | 43,15 | 1,27% | - |
| 23.01.2024 | 42,61 | 42,61 | 42,61 | 42,61 | -1,59% | - |
| 22.01.2024 | 42,67 | 43,30 | 42,67 | 43,30 | 2,22% | 770,00 |
| 19.01.2024 | 42,36 | 42,36 | 42,36 | 42,36 | 0,62% | - |
| 18.01.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 0,26% | - |
| 17.01.2024 | 41,99 | 41,99 | 41,99 | 41,99 | -0,78% | - |
| 16.01.2024 | 42,32 | 42,32 | 42,32 | 42,32 | -0,52% | - |
| 15.01.2024 | 42,54 | 42,54 | 42,54 | 42,54 | 0,09% | - |
| 12.01.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,84% | 200,00 |
| 11.01.2024 | 42,86 | 42,86 | 42,86 | 42,86 | 1,04% | 60,00 |
| 10.01.2024 | 42,42 | 42,42 | 42,42 | 42,42 | -1,60% | - |
| 09.01.2024 | 43,11 | 43,11 | 43,11 | 43,11 | -1,03% | - |
| 08.01.2024 | 43,18 | 43,56 | 43,18 | 43,56 | 0,14% | 750,00 |
| 05.01.2024 | 42,75 | 43,50 | 42,60 | 43,50 | 0,67% | 150,00 |
| 04.01.2024 | 43,25 | 43,25 | 43,21 | 43,21 | -0,28% | 70,00 |
| 03.01.2024 | 43,74 | 43,74 | 43,33 | 43,33 | 1,05% | 108,00 |
| 02.01.2024 | 43,10 | 44,17 | 42,88 | 42,88 | 0,21% | 1.221,00 |
| 29.12.2023 | 42,79 | 42,79 | 42,79 | 42,79 | 0,02% | - |
| 28.12.2023 | 42,78 | 42,78 | 42,78 | 42,78 | -0,09% | - |
| 27.12.2023 | 42,49 | 42,82 | 42,49 | 42,82 | 1,30% | 19,00 |
| 22.12.2023 | 42,27 | 42,27 | 42,27 | 42,27 | -0,31% | - |
| 21.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 0,83% | - |
| 20.12.2023 | 42,17 | 42,17 | 42,05 | 42,05 | -1,80% | 300,00 |
| 19.12.2023 | 42,82 | 42,82 | 42,82 | 42,82 | -1,20% | - |
| 18.12.2023 | 43,34 | 43,34 | 43,34 | 43,34 | 0,53% | - |
| 15.12.2023 | 43,11 | 43,11 | 43,11 | 43,11 | -1,93% | - |
| 14.12.2023 | 43,96 | 43,96 | 43,96 | 43,96 | -0,02% | - |