58,570€
0,19%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 58,42 | 58,42 | 58,42 | 58,42 | -0,07% | - |
| 11.12.2025 | 58,16 | 58,46 | 58,16 | 58,46 | -1,45% | 300,00 |
| 10.12.2025 | 58,72 | 59,32 | 58,72 | 59,32 | 2,52% | 17,00 |
| 09.12.2025 | 57,86 | 57,86 | 57,86 | 57,86 | 0,49% | - |
| 08.12.2025 | 57,58 | 57,58 | 57,58 | 57,58 | 0,00% | - |
| 05.12.2025 | 57,58 | 57,58 | 57,58 | 57,58 | -0,28% | - |
| 04.12.2025 | 56,86 | 57,74 | 56,86 | 57,74 | 0,35% | 100,00 |
| 03.12.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -0,31% | - |
| 02.12.2025 | 57,72 | 57,72 | 57,72 | 57,72 | -0,93% | - |
| 01.12.2025 | 57,86 | 58,26 | 57,86 | 58,26 | 0,28% | 87,00 |
| 28.11.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 0,41% | - |
| 27.11.2025 | 57,86 | 57,86 | 57,86 | 57,86 | 1,19% | - |
| 26.11.2025 | 57,18 | 57,18 | 57,18 | 57,18 | -0,03% | - |
| 25.11.2025 | 56,52 | 57,20 | 56,52 | 57,20 | -0,24% | 500,00 |
| 24.11.2025 | 57,34 | 57,34 | 57,34 | 57,34 | 0,10% | - |
| 21.11.2025 | 57,28 | 57,28 | 57,28 | 57,28 | 1,09% | - |
| 20.11.2025 | 56,66 | 56,66 | 56,66 | 56,66 | 0,04% | - |
| 19.11.2025 | 56,64 | 56,64 | 56,64 | 56,64 | -1,94% | - |
| 18.11.2025 | 57,76 | 57,76 | 57,76 | 57,76 | -0,65% | - |
| 17.11.2025 | 58,14 | 58,14 | 58,14 | 58,14 | -0,75% | - |
| 14.11.2025 | 58,58 | 58,58 | 58,58 | 58,58 | 0,24% | - |
| 13.11.2025 | 58,44 | 58,44 | 58,44 | 58,44 | 0,93% | - |
| 12.11.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -0,38% | - |
| 11.11.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 0,97% | - |
| 10.11.2025 | 57,56 | 57,56 | 57,56 | 57,56 | 0,24% | - |
| 07.11.2025 | 57,42 | 57,42 | 57,42 | 57,42 | -0,66% | - |
| 06.11.2025 | 57,68 | 57,80 | 57,68 | 57,80 | 0,17% | 35,00 |
| 05.11.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -0,55% | - |
| 04.11.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -0,21% | - |
| 03.11.2025 | 57,60 | 58,14 | 57,60 | 58,14 | -0,03% | 50,00 |
| 31.10.2025 | 58,16 | 58,16 | 58,16 | 58,16 | 1,50% | - |
| 30.10.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,73% | - |
| 29.10.2025 | 57,72 | 57,72 | 57,72 | 57,72 | 0,98% | - |
| 28.10.2025 | 57,16 | 57,16 | 57,16 | 57,16 | -0,03% | - |
| 27.10.2025 | 57,18 | 57,18 | 57,18 | 57,18 | 0,39% | - |
| 24.10.2025 | 56,96 | 56,96 | 56,96 | 56,96 | 0,81% | - |
| 23.10.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,53% | - |
| 22.10.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,11% | - |
| 21.10.2025 | 56,26 | 56,26 | 56,26 | 56,26 | -0,04% | - |
| 20.10.2025 | 56,28 | 56,28 | 56,28 | 56,28 | -1,57% | - |
| 17.10.2025 | 57,18 | 57,18 | 57,18 | 57,18 | -0,17% | - |
| 16.10.2025 | 57,28 | 57,28 | 57,28 | 57,28 | -2,12% | - |
| 15.10.2025 | 58,52 | 58,52 | 58,52 | 58,52 | 1,11% | - |
| 14.10.2025 | 57,88 | 57,88 | 57,88 | 57,88 | -1,40% | - |
| 13.10.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 1,95% | 55,00 |
| 10.10.2025 | 57,58 | 57,58 | 57,58 | 57,58 | -1,40% | - |
| 09.10.2025 | 57,30 | 58,40 | 57,30 | 58,40 | 1,99% | 860,00 |
| 08.10.2025 | 57,26 | 57,26 | 57,26 | 57,26 | 0,46% | - |
| 07.10.2025 | 56,44 | 57,02 | 56,44 | 57,00 | 0,25% | 220,00 |
| 06.10.2025 | 56,88 | 56,88 | 56,86 | 56,86 | -0,77% | 90,00 |
| 03.10.2025 | 57,14 | 57,30 | 57,14 | 57,30 | 0,21% | 115,00 |
| 02.10.2025 | 57,70 | 57,70 | 57,18 | 57,18 | -1,31% | 10,00 |
| 01.10.2025 | 57,56 | 57,94 | 57,56 | 57,94 | 1,68% | 100,00 |
| 30.09.2025 | 56,98 | 56,98 | 56,98 | 56,98 | -0,14% | - |
| 29.09.2025 | 57,06 | 57,06 | 57,06 | 57,06 | 0,71% | - |
| 26.09.2025 | 56,66 | 56,66 | 56,66 | 56,66 | -1,63% | - |
| 25.09.2025 | 56,66 | 57,60 | 56,66 | 57,60 | 1,23% | 135,00 |
| 24.09.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -1,18% | - |
| 23.09.2025 | 57,10 | 57,58 | 57,10 | 57,58 | 0,38% | 6,00 |
| 22.09.2025 | 57,36 | 57,36 | 57,36 | 57,36 | 0,14% | - |
| 19.09.2025 | 57,28 | 57,28 | 57,28 | 57,28 | 0,46% | - |
| 18.09.2025 | 57,02 | 57,02 | 57,02 | 57,02 | 0,81% | - |
| 17.09.2025 | 56,56 | 56,56 | 56,56 | 56,56 | -2,58% | - |
| 16.09.2025 | 58,06 | 58,06 | 58,06 | 58,06 | -1,53% | - |
| 15.09.2025 | 58,34 | 58,96 | 58,34 | 58,96 | 2,29% | 240,00 |
| 12.09.2025 | 57,64 | 57,64 | 57,64 | 57,64 | -0,52% | - |
| 11.09.2025 | 57,93 | 58,04 | 57,67 | 57,94 | 0,31% | 150,00 |
| 10.09.2025 | 57,90 | 57,90 | 57,76 | 57,76 | -0,24% | 400,00 |
| 09.09.2025 | 57,74 | 58,18 | 57,44 | 57,90 | 0,66% | - |
| 08.09.2025 | 57,74 | 57,92 | 57,44 | 57,52 | -0,96% | - |
| 05.09.2025 | 58,08 | 58,08 | 58,08 | 58,08 | -0,89% | - |
| 04.09.2025 | 58,40 | 58,60 | 58,40 | 58,60 | 1,03% | 40,00 |
| 03.09.2025 | 57,44 | 58,00 | 57,44 | 58,00 | 2,65% | 1.500,00 |
| 02.09.2025 | 58,90 | 58,90 | 56,50 | 56,50 | -5,04% | 1.677,00 |
| 01.09.2025 | 58,98 | 59,50 | 58,98 | 59,50 | 0,24% | 85,00 |
| 29.08.2025 | 59,36 | 59,36 | 59,36 | 59,36 | -0,74% | - |
| 28.08.2025 | 59,52 | 59,80 | 59,52 | 59,80 | -0,73% | 20,00 |
| 27.08.2025 | 60,24 | 60,24 | 60,24 | 60,24 | -2,74% | - |
| 26.08.2025 | 62,32 | 62,32 | 61,94 | 61,94 | -1,21% | 30,00 |
| 25.08.2025 | 62,94 | 62,94 | 62,70 | 62,70 | -1,10% | 250,00 |
| 22.08.2025 | 62,80 | 63,40 | 62,80 | 63,40 | 2,46% | 190,00 |
| 21.08.2025 | 61,88 | 61,88 | 61,88 | 61,88 | -1,78% | - |
| 20.08.2025 | 61,30 | 63,00 | 61,30 | 63,00 | 4,03% | 750,00 |
| 19.08.2025 | 60,56 | 60,56 | 60,56 | 60,56 | -1,50% | - |
| 18.08.2025 | 61,48 | 61,48 | 61,48 | 61,48 | 1,42% | 14,00 |
| 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% | - |