68,240€
0,65%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 66,46 | 67,80 | 66,46 | 67,80 | 1,86% | 50,00 |
| 07.07.2026 | 66,56 | 66,56 | 66,56 | 66,56 | 0,51% | - |
| 06.07.2026 | 66,22 | 66,22 | 66,22 | 66,22 | 0,64% | - |
| 03.07.2026 | 66,24 | 66,24 | 65,80 | 65,80 | 0,06% | 10,00 |
| 02.07.2026 | 65,76 | 65,76 | 65,76 | 65,76 | 1,42% | - |
| 01.07.2026 | 65,70 | 65,70 | 64,84 | 64,84 | -0,52% | 100,00 |
| 30.06.2026 | 65,18 | 65,18 | 65,18 | 65,18 | -1,98% | - |
| 29.06.2026 | 65,82 | 66,50 | 65,82 | 66,50 | 1,22% | 76,00 |
| 26.06.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -2,55% | - |
| 25.06.2026 | 65,72 | 67,42 | 65,72 | 67,42 | 0,57% | 113,00 |
| 24.06.2026 | 66,44 | 67,04 | 66,44 | 67,04 | 0,66% | 100,00 |
| 23.06.2026 | 66,60 | 66,60 | 66,60 | 66,60 | 1,12% | - |
| 22.06.2026 | 65,86 | 65,86 | 65,86 | 65,86 | 0,92% | - |
| 19.06.2026 | 65,26 | 65,26 | 65,26 | 65,26 | -0,67% | - |
| 18.06.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -0,06% | - |
| 17.06.2026 | 65,74 | 65,74 | 65,74 | 65,74 | 0,67% | - |
| 16.06.2026 | 65,30 | 65,30 | 65,30 | 65,30 | -2,54% | - |
| 15.06.2026 | 65,52 | 67,00 | 65,52 | 67,00 | 1,33% | 76,00 |
| 12.06.2026 | 64,50 | 66,12 | 64,50 | 66,12 | 3,90% | 50,00 |
| 11.06.2026 | 63,64 | 63,64 | 63,64 | 63,64 | 0,57% | - |
| 10.06.2026 | 63,28 | 63,28 | 63,28 | 63,28 | 0,48% | - |
| 09.06.2026 | 62,98 | 62,98 | 62,98 | 62,98 | 0,70% | - |
| 08.06.2026 | 62,54 | 62,54 | 62,54 | 62,54 | -0,22% | - |
| 05.06.2026 | 62,68 | 62,68 | 62,68 | 62,68 | -1,91% | - |
| 04.06.2026 | 62,54 | 63,90 | 62,54 | 63,90 | 1,24% | 9,00 |
| 03.06.2026 | 63,12 | 63,12 | 63,12 | 63,12 | -1,96% | - |
| 02.06.2026 | 62,42 | 64,38 | 62,42 | 64,38 | 1,67% | 15,00 |
| 01.06.2026 | 63,32 | 63,32 | 63,32 | 63,32 | -1,52% | - |
| 29.05.2026 | 64,30 | 64,30 | 64,30 | 64,30 | -2,13% | - |
| 28.05.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -0,64% | - |
| 27.05.2026 | 66,12 | 66,12 | 66,12 | 66,12 | -0,42% | - |
| 26.05.2026 | 66,14 | 66,40 | 66,14 | 66,40 | 1,50% | 130,00 |
| 25.05.2026 | 65,42 | 65,42 | 65,42 | 65,42 | -2,04% | - |
| 22.05.2026 | 66,78 | 66,78 | 66,78 | 66,78 | 1,30% | - |
| 21.05.2026 | 65,92 | 65,92 | 65,92 | 65,92 | -0,09% | - |
| 20.05.2026 | 65,98 | 65,98 | 65,98 | 65,98 | -1,82% | - |
| 19.05.2026 | 67,20 | 67,20 | 67,20 | 67,20 | 0,09% | - |
| 18.05.2026 | 67,14 | 67,14 | 67,14 | 67,14 | -1,96% | - |
| 15.05.2026 | 67,46 | 68,48 | 67,46 | 68,48 | 4,20% | 76,00 |
| 14.05.2026 | 65,72 | 65,72 | 65,72 | 65,72 | -2,06% | - |
| 13.05.2026 | 65,68 | 67,10 | 65,68 | 67,10 | 1,79% | 130,00 |
| 12.05.2026 | 65,92 | 65,92 | 65,92 | 65,92 | -1,96% | - |
| 11.05.2026 | 64,64 | 67,24 | 64,64 | 67,24 | 1,94% | 375,00 |
| 08.05.2026 | 65,34 | 66,18 | 65,34 | 65,96 | 0,86% | 85,00 |
| 07.05.2026 | 65,40 | 65,40 | 65,40 | 65,40 | -2,10% | - |
| 06.05.2026 | 65,56 | 66,80 | 65,56 | 66,80 | 2,42% | 10,00 |
| 05.05.2026 | 63,78 | 65,22 | 63,78 | 65,22 | 1,56% | 50,00 |
| 04.05.2026 | 64,22 | 64,22 | 64,22 | 64,22 | -0,12% | - |
| 30.04.2026 | 63,66 | 64,30 | 63,66 | 64,30 | 0,44% | 200,00 |
| 29.04.2026 | 64,02 | 64,02 | 64,02 | 64,02 | 0,53% | - |
| 28.04.2026 | 63,68 | 63,68 | 63,68 | 63,68 | 0,47% | - |
| 27.04.2026 | 63,18 | 63,38 | 63,18 | 63,38 | 0,64% | 160,00 |
| 24.04.2026 | 62,98 | 62,98 | 62,98 | 62,98 | -1,47% | - |
| 23.04.2026 | 63,32 | 63,92 | 63,32 | 63,92 | 0,35% | 157,00 |
| 22.04.2026 | 63,70 | 63,70 | 63,70 | 63,70 | 0,54% | - |
| 21.04.2026 | 63,36 | 63,36 | 63,36 | 63,36 | -2,13% | - |
| 20.04.2026 | 64,74 | 64,74 | 64,74 | 64,74 | 0,94% | 10,00 |
| 17.04.2026 | 64,14 | 64,14 | 64,14 | 64,14 | 1,20% | 16,00 |
| 16.04.2026 | 63,38 | 63,38 | 63,38 | 63,38 | 1,51% | - |
| 15.04.2026 | 62,44 | 62,44 | 62,44 | 62,44 | 1,27% | - |
| 14.04.2026 | 61,66 | 61,66 | 61,66 | 61,66 | 0,69% | - |
| 13.04.2026 | 61,24 | 61,24 | 61,24 | 61,24 | -0,62% | - |
| 10.04.2026 | 61,62 | 61,62 | 61,62 | 61,62 | 1,05% | - |
| 09.04.2026 | 60,98 | 60,98 | 60,98 | 60,98 | -2,99% | - |
| 08.04.2026 | 62,86 | 62,86 | 62,86 | 62,86 | 2,71% | - |
| 07.04.2026 | 60,60 | 61,20 | 60,60 | 61,20 | 4,79% | 888,00 |
| 02.04.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -4,86% | - |
| 01.04.2026 | 59,88 | 61,38 | 59,88 | 61,38 | 5,03% | 100,00 |
| 31.03.2026 | 58,44 | 58,44 | 58,44 | 58,44 | 0,76% | - |
| 30.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 1,43% | 10,00 |
| 27.03.2026 | 57,96 | 57,96 | 57,18 | 57,18 | -2,39% | 230,00 |
| 26.03.2026 | 58,58 | 58,58 | 58,58 | 58,58 | 1,03% | - |
| 25.03.2026 | 58,50 | 58,50 | 57,98 | 57,98 | -1,86% | 165,00 |
| 24.03.2026 | 57,64 | 59,08 | 57,64 | 59,08 | 4,20% | 165,00 |
| 23.03.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -1,39% | - |
| 20.03.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -1,30% | - |
| 19.03.2026 | 58,26 | 58,26 | 58,26 | 58,26 | -0,58% | - |
| 18.03.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 1,42% | - |
| 17.03.2026 | 57,78 | 57,78 | 57,78 | 57,78 | 0,94% | - |
| 16.03.2026 | 57,24 | 57,24 | 57,24 | 57,24 | -1,14% | - |
| 13.03.2026 | 57,90 | 57,90 | 57,90 | 57,90 | -0,82% | - |
| 12.03.2026 | 58,38 | 58,38 | 58,38 | 58,38 | 0,21% | - |
| 11.03.2026 | 58,26 | 58,26 | 58,26 | 58,26 | -1,25% | - |
| 10.03.2026 | 57,08 | 59,00 | 57,08 | 59,00 | 4,28% | 35,00 |
| 09.03.2026 | 56,62 | 56,62 | 56,36 | 56,58 | -2,31% | 400,00 |
| 06.03.2026 | 57,92 | 57,92 | 57,92 | 57,92 | -1,03% | - |
| 05.03.2026 | 58,52 | 58,52 | 58,52 | 58,52 | -1,32% | - |
| 04.03.2026 | 58,68 | 59,30 | 58,68 | 59,30 | -1,95% | 50,00 |
| 03.03.2026 | 60,48 | 60,48 | 60,48 | 60,48 | 0,90% | - |
| 02.03.2026 | 59,94 | 59,94 | 59,94 | 59,94 | -1,74% | - |
| 27.02.2026 | 62,02 | 62,02 | 61,00 | 61,00 | -2,15% | 400,00 |
| 26.02.2026 | 61,38 | 62,34 | 61,38 | 62,34 | 1,00% | 300,00 |
| 25.02.2026 | 61,44 | 61,72 | 61,44 | 61,72 | -0,55% | 300,00 |
| 24.02.2026 | 62,06 | 62,06 | 62,06 | 62,06 | -0,61% | 500,00 |
| 23.02.2026 | 62,44 | 62,44 | 62,44 | 62,44 | 1,83% | - |
| 20.02.2026 | 61,32 | 61,32 | 61,32 | 61,32 | 0,86% | - |
| 19.02.2026 | 60,80 | 60,80 | 60,80 | 60,80 | -0,39% | - |
| 18.02.2026 | 61,04 | 61,04 | 61,04 | 61,04 | 0,36% | - |
| 17.02.2026 | 60,82 | 60,82 | 60,82 | 60,82 | -2,00% | - |
| 16.02.2026 | 59,86 | 62,06 | 59,86 | 62,06 | 2,27% | 20,00 |