58,580€
1,02%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 58,00 | 58,61 | 57,63 | 58,60 | 1,05% | 100,00 |
| 12.03.2026 | 58,30 | 58,68 | 57,80 | 57,99 | -1,16% | - |
| 11.03.2026 | 58,57 | 58,85 | 58,00 | 58,67 | 0,41% | 60,00 |
| 10.03.2026 | 57,70 | 59,33 | 57,61 | 58,43 | 1,20% | 26,00 |
| 09.03.2026 | 56,78 | 57,89 | 56,06 | 57,74 | 0,19% | 176,00 |
| 06.03.2026 | 58,30 | 58,63 | 56,69 | 57,63 | -0,74% | 306,00 |
| 05.03.2026 | 59,00 | 59,10 | 57,79 | 58,06 | -2,07% | 305,00 |
| 04.03.2026 | 59,68 | 59,68 | 58,67 | 59,29 | 0,66% | - |
| 03.03.2026 | 61,36 | 61,36 | 58,24 | 58,90 | -4,31% | 18,00 |
| 02.03.2026 | 60,82 | 61,59 | 59,62 | 61,55 | 0,70% | 402,00 |
| 27.02.2026 | 62,44 | 62,77 | 60,94 | 61,12 | -2,04% | 51,00 |
| 26.02.2026 | 61,53 | 62,59 | 60,99 | 62,39 | 0,92% | 100,00 |
| 25.02.2026 | 61,91 | 62,31 | 61,36 | 61,82 | -0,03% | 50,00 |
| 24.02.2026 | 62,37 | 62,73 | 61,30 | 61,84 | -0,82% | 51,00 |
| 23.02.2026 | 62,47 | 63,65 | 61,92 | 62,35 | -0,08% | - |
| 20.02.2026 | 61,91 | 62,85 | 61,39 | 62,40 | 1,32% | - |
| 19.02.2026 | 60,94 | 62,46 | 60,84 | 61,59 | 0,97% | 1,00 |
| 18.02.2026 | 61,86 | 63,33 | 60,79 | 61,00 | -0,65% | 801,00 |
| 17.02.2026 | 61,22 | 61,63 | 60,82 | 61,40 | 0,29% | 1,00 |
| 16.02.2026 | 60,19 | 61,25 | 60,15 | 61,22 | 2,00% | 250,00 |
| 13.02.2026 | 60,87 | 61,79 | 59,74 | 60,02 | -1,69% | 56,00 |
| 12.02.2026 | 61,72 | 62,06 | 60,53 | 61,05 | -0,65% | 200,00 |
| 11.02.2026 | 61,78 | 61,83 | 60,87 | 61,45 | -0,15% | - |
| 10.02.2026 | 62,67 | 62,78 | 61,34 | 61,54 | -1,79% | - |
| 09.02.2026 | 62,98 | 62,98 | 62,09 | 62,66 | 0,35% | - |
| 06.02.2026 | 61,49 | 62,52 | 61,35 | 62,44 | 1,38% | 5,00 |
| 05.02.2026 | 62,85 | 63,03 | 61,45 | 61,59 | -1,74% | - |
| 04.02.2026 | 62,67 | 63,01 | 61,91 | 62,68 | 0,21% | 68,00 |
| 03.02.2026 | 62,58 | 63,04 | 62,46 | 62,55 | 0,14% | 1,00 |
| 02.02.2026 | 60,74 | 62,52 | 60,71 | 62,46 | 2,19% | 1.564,00 |
| 30.01.2026 | 61,61 | 61,67 | 60,81 | 61,12 | -0,84% | 52,00 |
| 29.01.2026 | 61,35 | 61,66 | 60,92 | 61,64 | 0,37% | 20,00 |
| 28.01.2026 | 60,63 | 61,41 | 60,44 | 61,41 | 0,69% | - |
| 27.01.2026 | 60,20 | 61,00 | 60,16 | 60,99 | 1,18% | 83,00 |
| 26.01.2026 | 59,95 | 60,54 | 59,93 | 60,28 | 0,53% | 1,00 |
| 23.01.2026 | 60,56 | 60,84 | 59,77 | 59,96 | -1,43% | - |
| 22.01.2026 | 60,99 | 61,18 | 60,74 | 60,83 | -0,10% | 15,00 |
| 21.01.2026 | 60,42 | 61,71 | 60,02 | 60,89 | 1,00% | 260,00 |
| 20.01.2026 | 61,51 | 61,51 | 60,26 | 60,29 | -1,97% | - |
| 19.01.2026 | 61,42 | 61,94 | 60,50 | 61,50 | 0,23% | 546,00 |
| 16.01.2026 | 61,23 | 61,55 | 61,08 | 61,36 | 0,08% | - |
| 15.01.2026 | 61,18 | 61,67 | 60,96 | 61,31 | 0,39% | - |
| 14.01.2026 | 60,84 | 61,21 | 60,14 | 61,07 | 0,86% | - |
| 13.01.2026 | 61,42 | 61,48 | 60,27 | 60,55 | -1,27% | - |
| 12.01.2026 | 60,60 | 61,36 | 60,14 | 61,33 | 1,20% | - |
| 09.01.2026 | 61,56 | 61,64 | 60,55 | 60,60 | -1,48% | 17,00 |
| 08.01.2026 | 59,23 | 61,57 | 59,21 | 61,51 | 3,71% | - |
| 07.01.2026 | 61,98 | 62,01 | 59,07 | 59,31 | -4,35% | 873,00 |
| 06.01.2026 | 61,72 | 62,68 | 61,58 | 62,01 | 0,65% | - |
| 05.01.2026 | 61,31 | 61,87 | 60,51 | 61,61 | 0,44% | - |
| 02.01.2026 | 60,74 | 61,58 | 60,72 | 61,34 | 1,41% | 51,00 |
| 30.12.2025 | 60,47 | 60,51 | 60,47 | 60,49 | 0,02% | - |
| 29.12.2025 | 61,16 | 61,16 | 60,35 | 60,48 | -0,97% | 280,00 |
| 23.12.2025 | 60,65 | 61,15 | 60,46 | 61,07 | 0,76% | 145,00 |
| 22.12.2025 | 60,23 | 60,68 | 59,82 | 60,61 | 0,70% | 104,00 |
| 19.12.2025 | 59,70 | 60,40 | 59,53 | 60,19 | 0,74% | 584,00 |
| 18.12.2025 | 59,48 | 59,97 | 59,44 | 59,75 | 0,40% | 1,00 |
| 17.12.2025 | 59,69 | 59,86 | 59,46 | 59,51 | -0,35% | 27,00 |
| 16.12.2025 | 59,65 | 59,89 | 59,44 | 59,72 | 0,17% | - |
| 15.12.2025 | 58,74 | 59,81 | 58,68 | 59,62 | 1,62% | 4,00 |
| 12.12.2025 | 58,88 | 59,22 | 58,53 | 58,67 | -0,44% | 526,00 |
| 11.12.2025 | 58,75 | 59,10 | 58,26 | 58,93 | 0,24% | 50,00 |
| 10.12.2025 | 58,93 | 59,08 | 58,07 | 58,79 | -0,29% | 1,00 |
| 09.12.2025 | 58,10 | 59,26 | 58,04 | 58,96 | 1,50% | - |
| 08.12.2025 | 58,26 | 58,47 | 57,74 | 58,09 | -0,31% | - |
| 05.12.2025 | 58,20 | 58,41 | 57,40 | 58,27 | 1,13% | 1,00 |
| 04.12.2025 | 57,36 | 57,73 | 57,10 | 57,62 | 0,44% | 2,00 |
| 03.12.2025 | 57,98 | 58,19 | 57,07 | 57,37 | -1,27% | 1,00 |
| 02.12.2025 | 58,11 | 58,55 | 57,93 | 58,11 | 0,07% | 346,00 |
| 01.12.2025 | 58,23 | 58,23 | 57,74 | 58,07 | -0,33% | - |
| 28.11.2025 | 58,41 | 58,50 | 58,15 | 58,26 | -0,24% | 1,00 |
| 27.11.2025 | 57,84 | 58,54 | 57,72 | 58,40 | 0,92% | - |
| 26.11.2025 | 57,56 | 58,01 | 57,28 | 57,87 | 0,80% | 1,00 |
| 25.11.2025 | 56,89 | 57,51 | 56,57 | 57,41 | 0,84% | - |
| 24.11.2025 | 57,73 | 58,17 | 56,46 | 56,93 | -1,49% | 58,00 |
| 21.11.2025 | 57,05 | 57,89 | 56,89 | 57,79 | 1,31% | 1,00 |
| 20.11.2025 | 57,37 | 57,99 | 56,92 | 57,04 | -0,40% | - |
| 19.11.2025 | 56,90 | 57,33 | 56,54 | 57,27 | 0,23% | 107,00 |
| 18.11.2025 | 57,57 | 57,95 | 56,63 | 57,14 | -1,12% | 434,00 |
| 17.11.2025 | 58,43 | 58,62 | 57,79 | 57,79 | -1,40% | 1,00 |
| 14.11.2025 | 58,47 | 58,85 | 57,67 | 58,61 | 0,41% | 340,00 |
| 13.11.2025 | 58,87 | 59,22 | 57,81 | 58,37 | -0,70% | 130,00 |
| 12.11.2025 | 58,29 | 58,97 | 58,25 | 58,78 | 0,86% | 1,00 |
| 11.11.2025 | 58,47 | 58,52 | 57,45 | 58,28 | -0,34% | 301,00 |
| 10.11.2025 | 58,13 | 58,54 | 57,63 | 58,48 | 1,18% | - |
| 07.11.2025 | 57,46 | 57,92 | 57,03 | 57,80 | 0,31% | - |
| 06.11.2025 | 58,05 | 58,08 | 57,47 | 57,62 | -0,83% | - |
| 05.11.2025 | 57,73 | 58,10 | 57,38 | 58,10 | 0,59% | - |
| 04.11.2025 | 58,37 | 58,37 | 57,07 | 57,76 | -1,10% | 18,00 |
| 03.11.2025 | 58,18 | 58,44 | 57,88 | 58,40 | 0,43% | - |
| 31.10.2025 | 58,67 | 58,75 | 57,61 | 58,15 | -0,94% | - |
| 30.10.2025 | 57,64 | 58,79 | 57,49 | 58,70 | 1,80% | 1,00 |
| 29.10.2025 | 57,91 | 58,02 | 57,57 | 57,66 | -0,52% | - |
| 28.10.2025 | 57,58 | 58,05 | 57,28 | 57,96 | 0,69% | 51,00 |
| 27.10.2025 | 57,30 | 57,79 | 57,30 | 57,56 | 0,38% | 120,00 |
| 24.10.2025 | 57,45 | 57,57 | 56,79 | 57,34 | 0,02% | 547,00 |
| 23.10.2025 | 56,76 | 57,64 | 56,68 | 57,33 | 0,81% | - |
| 22.10.2025 | 56,16 | 56,89 | 56,07 | 56,87 | 1,26% | 1,00 |
| 21.10.2025 | 56,67 | 56,77 | 56,15 | 56,16 | -0,90% | 29,00 |
| 20.10.2025 | 56,94 | 56,94 | 56,38 | 56,67 | -0,07% | - |