61,310€
0,51%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |