64,300€
-2,13%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 60,68 | 60,68 | 60,68 | 60,68 | -0,69% | - |
| 12.02.2026 | 60,66 | 61,54 | 60,66 | 61,10 | -0,10% | 795,00 |
| 11.02.2026 | 61,16 | 61,16 | 61,16 | 61,16 | -1,51% | - |
| 10.02.2026 | 62,38 | 62,38 | 62,10 | 62,10 | -1,40% | 20,00 |
| 09.02.2026 | 62,10 | 62,98 | 62,10 | 62,98 | 2,98% | 21,00 |
| 06.02.2026 | 61,16 | 61,16 | 61,16 | 61,16 | -1,96% | - |
| 05.02.2026 | 62,38 | 62,38 | 62,38 | 62,38 | -0,54% | - |
| 04.02.2026 | 62,72 | 62,72 | 62,72 | 62,72 | -0,41% | - |
| 03.02.2026 | 61,86 | 62,98 | 61,86 | 62,98 | -0,19% | 350,00 |
| 02.02.2026 | 60,48 | 63,10 | 60,48 | 63,10 | 3,68% | 570,00 |
| 30.01.2026 | 60,86 | 60,86 | 60,86 | 60,86 | -0,83% | - |
| 29.01.2026 | 61,06 | 61,42 | 60,74 | 61,37 | 1,30% | - |
| 28.01.2026 | 60,36 | 60,58 | 60,36 | 60,58 | 1,00% | 18,00 |
| 27.01.2026 | 59,98 | 59,98 | 59,98 | 59,98 | 0,40% | - |
| 26.01.2026 | 59,74 | 59,74 | 59,74 | 59,74 | -0,57% | - |
| 23.01.2026 | 60,08 | 60,08 | 60,08 | 60,08 | -1,77% | - |
| 22.01.2026 | 59,94 | 61,16 | 59,94 | 61,16 | 1,43% | 90,00 |
| 21.01.2026 | 60,30 | 60,30 | 60,30 | 60,30 | -1,34% | - |
| 20.01.2026 | 61,12 | 61,12 | 61,12 | 61,12 | -0,46% | - |
| 19.01.2026 | 60,78 | 61,40 | 60,78 | 61,40 | 0,52% | 165,00 |
| 16.01.2026 | 61,08 | 61,08 | 61,08 | 61,08 | 0,07% | - |
| 15.01.2026 | 61,04 | 61,04 | 61,04 | 61,04 | 1,46% | - |
| 14.01.2026 | 60,16 | 60,16 | 60,16 | 60,16 | -0,59% | - |
| 13.01.2026 | 60,96 | 60,96 | 60,52 | 60,52 | -0,56% | 33,00 |
| 12.01.2026 | 60,86 | 60,86 | 60,86 | 60,86 | -0,75% | 50,00 |
| 09.01.2026 | 61,00 | 61,32 | 61,00 | 61,32 | 3,86% | 20,00 |
| 08.01.2026 | 59,04 | 59,04 | 59,04 | 59,04 | 0,72% | - |
| 07.01.2026 | 61,46 | 61,46 | 58,62 | 58,62 | -4,81% | 250,00 |