71,480€
-0,50%
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 |
|---|---|---|---|---|---|---|
| 09.10.2026 | 70,96 | 70,96 | 70,96 | 70,96 | -1,22% | - |
| 08.10.2026 | 71,84 | 71,84 | 71,84 | 71,84 | -0,55% | - |
| 07.10.2026 | 72,24 | 72,24 | 72,24 | 72,24 | 0,61% | - |
| 06.10.2026 | 71,80 | 71,80 | 71,80 | 71,80 | 0,96% | - |
| 05.10.2026 | 71,12 | 71,12 | 71,12 | 71,12 | 0,68% | - |
| 02.10.2026 | 70,64 | 70,64 | 70,64 | 70,64 | -2,43% | - |
| 01.10.2026 | 71,80 | 72,40 | 71,80 | 72,40 | -2,16% | 70,00 |
| 30.09.2026 | 72,64 | 74,00 | 72,64 | 74,00 | 0,95% | 150,00 |
| 29.09.2026 | 72,86 | 73,30 | 72,86 | 73,30 | 0,27% | 25,00 |
| 28.09.2026 | 73,10 | 73,10 | 73,10 | 73,10 | 1,02% | - |
| 25.09.2026 | 72,36 | 72,36 | 72,36 | 72,36 | 0,39% | - |
| 24.09.2026 | 72,08 | 72,08 | 72,08 | 72,08 | -0,85% | - |
| 23.09.2026 | 72,70 | 72,70 | 72,70 | 72,70 | -1,36% | - |
| 22.09.2026 | 74,02 | 74,02 | 73,70 | 73,70 | 0,00% | 30,00 |
| 21.09.2026 | 73,70 | 73,70 | 73,70 | 73,70 | -1,18% | - |
| 18.09.2026 | 74,58 | 74,58 | 74,58 | 74,58 | -1,82% | - |
| 17.09.2026 | 74,08 | 75,96 | 74,08 | 75,96 | 3,88% | 15,00 |
| 16.09.2026 | 73,12 | 73,12 | 73,12 | 73,12 | 0,38% | - |
| 15.09.2026 | 72,84 | 72,84 | 72,84 | 72,84 | -0,33% | - |
| 14.09.2026 | 73,08 | 73,08 | 73,08 | 73,08 | 1,44% | - |
| 11.09.2026 | 72,04 | 72,04 | 72,04 | 72,04 | 0,14% | - |
| 10.09.2026 | 71,94 | 71,94 | 71,94 | 71,94 | -0,36% | - |
| 09.09.2026 | 72,20 | 72,20 | 72,20 | 72,20 | -0,36% | - |
| 08.09.2026 | 72,70 | 72,70 | 72,46 | 72,46 | -0,85% | 39,00 |
| 07.09.2026 | 73,08 | 73,08 | 73,08 | 73,08 | -3,31% | - |
| 04.09.2026 | 73,84 | 75,58 | 73,84 | 75,58 | 1,72% | 250,00 |
| 03.09.2026 | 72,82 | 74,30 | 72,82 | 74,30 | 4,09% | 20,00 |
| 02.09.2026 | 72,44 | 73,46 | 71,38 | 71,38 | -0,86% | 62,00 |
| 01.09.2026 | 72,14 | 72,14 | 72,00 | 72,00 | -2,70% | 52,00 |
| 31.08.2026 | 72,02 | 74,00 | 72,02 | 74,00 | 5,11% | 15,00 |
| 28.08.2026 | 70,40 | 70,40 | 70,40 | 70,40 | 1,44% | - |
| 27.08.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -0,74% | - |
| 26.08.2026 | 69,92 | 69,92 | 69,92 | 69,92 | -0,29% | - |
| 25.08.2026 | 70,12 | 70,12 | 70,12 | 70,12 | -1,16% | - |
| 24.08.2026 | 69,10 | 70,94 | 69,10 | 70,94 | 2,72% | 4,00 |
| 21.08.2026 | 69,06 | 69,06 | 69,06 | 69,06 | 0,20% | - |
| 20.08.2026 | 68,92 | 68,92 | 68,92 | 68,92 | -4,78% | - |
| 19.08.2026 | 72,38 | 72,38 | 72,38 | 72,38 | 3,31% | - |
| 18.08.2026 | 70,06 | 70,06 | 70,06 | 70,06 | -0,03% | - |
| 17.08.2026 | 70,08 | 70,08 | 70,08 | 70,08 | 0,63% | - |
| 14.08.2026 | 69,64 | 69,64 | 69,64 | 69,64 | -0,46% | - |
| 13.08.2026 | 69,96 | 69,96 | 69,96 | 69,96 | -0,77% | - |
| 12.08.2026 | 70,14 | 70,50 | 69,52 | 70,50 | -0,70% | 200,00 |
| 11.08.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 0,71% | - |
| 10.08.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 0,03% | - |
| 07.08.2026 | 70,48 | 70,48 | 70,48 | 70,48 | 0,51% | - |
| 06.08.2026 | 70,12 | 70,12 | 70,12 | 70,12 | 0,23% | - |
| 05.08.2026 | 69,96 | 69,96 | 69,96 | 69,96 | -0,31% | - |
| 04.08.2026 | 70,18 | 70,18 | 70,18 | 70,18 | -0,48% | - |
| 03.08.2026 | 70,52 | 70,52 | 70,52 | 70,52 | 0,57% | - |
| 31.07.2026 | 70,12 | 70,12 | 70,12 | 70,12 | 1,07% | - |
| 30.07.2026 | 69,38 | 69,38 | 69,38 | 69,38 | -0,03% | - |
| 29.07.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -0,43% | - |
| 28.07.2026 | 69,70 | 69,70 | 69,70 | 69,70 | 0,14% | - |
| 27.07.2026 | 69,60 | 69,60 | 69,60 | 69,60 | 0,32% | - |
| 24.07.2026 | 69,38 | 69,38 | 69,38 | 69,38 | -0,94% | - |
| 23.07.2026 | 70,30 | 70,30 | 70,04 | 70,04 | 1,10% | 50,00 |
| 22.07.2026 | 69,28 | 69,28 | 69,28 | 69,28 | 0,23% | - |
| 21.07.2026 | 69,12 | 69,12 | 69,12 | 69,12 | -0,26% | - |
| 20.07.2026 | 69,30 | 69,30 | 69,30 | 69,30 | 1,73% | - |
| 17.07.2026 | 68,12 | 68,12 | 68,12 | 68,12 | -1,28% | - |
| 16.07.2026 | 68,10 | 69,00 | 68,10 | 69,00 | 0,35% | 50,00 |
| 15.07.2026 | 68,76 | 68,76 | 68,76 | 68,76 | 1,99% | - |
| 14.07.2026 | 67,42 | 67,42 | 67,42 | 67,42 | -0,41% | - |
| 13.07.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -0,29% | - |
| 10.07.2026 | 67,90 | 67,90 | 67,90 | 67,90 | 0,65% | - |
| 09.07.2026 | 67,46 | 67,46 | 67,46 | 67,46 | -0,50% | - |
| 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% | - |