56,790€
-0,98%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 57,21 | 57,21 | 56,73 | 56,87 | -0,84% | 176,00 |
| 16.10.2025 | 58,01 | 58,16 | 56,62 | 57,35 | -1,05% | 105,00 |
| 15.10.2025 | 58,63 | 58,91 | 57,62 | 57,96 | -1,24% | 201,00 |
| 14.10.2025 | 58,13 | 58,84 | 57,76 | 58,69 | 0,74% | 251,00 |
| 13.10.2025 | 57,94 | 58,66 | 57,87 | 58,26 | 0,80% | 199,00 |
| 10.10.2025 | 57,59 | 58,49 | 57,58 | 57,80 | -0,17% | 1,00 |
| 09.10.2025 | 57,71 | 58,43 | 57,55 | 57,90 | 0,33% | 1,00 |
| 08.10.2025 | 57,87 | 57,99 | 57,26 | 57,71 | -0,26% | 1,00 |
| 07.10.2025 | 56,78 | 57,93 | 56,77 | 57,86 | 1,85% | 38,00 |
| 06.10.2025 | 57,21 | 57,34 | 56,01 | 56,81 | -0,66% | 153,00 |
| 03.10.2025 | 57,58 | 57,79 | 57,11 | 57,19 | -0,68% | - |
| 02.10.2025 | 58,27 | 58,58 | 57,12 | 57,58 | -1,20% | - |
| 01.10.2025 | 57,75 | 58,32 | 57,15 | 58,28 | 0,71% | - |
| 30.09.2025 | 57,29 | 57,93 | 57,23 | 57,87 | 1,01% | 520,00 |
| 29.09.2025 | 57,20 | 57,54 | 57,05 | 57,29 | 0,16% | 6,00 |
| 26.09.2025 | 57,19 | 57,32 | 56,98 | 57,20 | 0,21% | 18,00 |
| 25.09.2025 | 56,98 | 57,17 | 56,51 | 57,08 | 0,19% | - |
| 24.09.2025 | 57,06 | 57,31 | 56,89 | 56,97 | -0,51% | - |
| 23.09.2025 | 57,49 | 57,61 | 57,06 | 57,26 | -0,23% | 53,00 |
| 22.09.2025 | 57,84 | 57,96 | 57,04 | 57,39 | -0,54% | - |
| 19.09.2025 | 57,56 | 57,77 | 56,87 | 57,70 | 0,21% | 302,00 |
| 18.09.2025 | 58,02 | 58,09 | 57,01 | 57,58 | 0,14% | 3,00 |
| 17.09.2025 | 57,05 | 57,77 | 56,53 | 57,50 | 0,81% | 36,00 |
| 16.09.2025 | 58,67 | 58,78 | 56,79 | 57,04 | -2,81% | 5,00 |
| 15.09.2025 | 58,71 | 58,99 | 58,57 | 58,69 | 0,09% | - |
| 12.09.2025 | 58,09 | 58,65 | 57,96 | 58,64 | 1,23% | 1,00 |
| 11.09.2025 | 57,66 | 58,04 | 57,65 | 57,93 | 0,57% | - |
| 10.09.2025 | 58,36 | 58,52 | 57,46 | 57,60 | -1,00% | - |
| 09.09.2025 | 58,08 | 58,20 | 57,85 | 58,18 | 0,15% | - |
| 08.09.2025 | 57,78 | 58,09 | 57,43 | 58,09 | 0,83% | 200,00 |
| 05.09.2025 | 58,82 | 59,06 | 57,41 | 57,61 | -1,77% | 1,00 |
| 04.09.2025 | 58,89 | 59,02 | 58,17 | 58,65 | -0,26% | 30,00 |
| 03.09.2025 | 56,92 | 58,88 | 56,65 | 58,80 | 3,47% | - |
| 02.09.2025 | 59,83 | 59,83 | 56,57 | 56,83 | -4,76% | 704,00 |
| 01.09.2025 | 59,67 | 60,30 | 58,94 | 59,67 | 0,25% | - |
| 29.08.2025 | 59,89 | 59,95 | 58,97 | 59,52 | -0,53% | 50,00 |
| 28.08.2025 | 59,77 | 62,92 | 58,93 | 59,84 | 0,39% | 1,00 |
| 27.08.2025 | 60,69 | 62,16 | 59,47 | 59,61 | -3,76% | 302,00 |
| 26.08.2025 | 62,65 | 62,65 | 61,15 | 61,94 | -1,09% | 21,00 |
| 25.08.2025 | 63,15 | 63,36 | 62,25 | 62,62 | -0,81% | 2,00 |
| 22.08.2025 | 62,35 | 63,71 | 62,15 | 63,13 | 1,22% | 119,00 |
| 21.08.2025 | 62,14 | 62,49 | 61,42 | 62,37 | 0,37% | 201,00 |
| 20.08.2025 | 61,06 | 62,59 | 60,21 | 62,14 | 1,75% | 121,00 |
| 19.08.2025 | 61,01 | 61,39 | 60,79 | 61,07 | 0,11% | - |
| 18.08.2025 | 61,33 | 61,44 | 60,73 | 61,00 | -0,59% | 1,00 |
| 15.08.2025 | 61,62 | 61,94 | 60,97 | 61,36 | -0,34% | 53,00 |
| 14.08.2025 | 60,74 | 61,57 | 60,46 | 61,57 | 1,35% | 1,00 |
| 13.08.2025 | 60,67 | 60,83 | 60,46 | 60,75 | 0,12% | 105,00 |
| 12.08.2025 | 60,52 | 60,80 | 60,28 | 60,68 | 0,30% | 42,00 |
| 11.08.2025 | 60,16 | 60,79 | 60,14 | 60,50 | 0,48% | 2,00 |
| 08.08.2025 | 59,64 | 60,46 | 59,42 | 60,21 | 0,96% | 144,00 |
| 07.08.2025 | 58,92 | 59,73 | 58,91 | 59,64 | 1,24% | 1,00 |
| 06.08.2025 | 58,52 | 59,12 | 58,52 | 58,91 | 0,67% | - |
| 05.08.2025 | 58,54 | 59,07 | 58,43 | 58,52 | 0,02% | 20,00 |
| 04.08.2025 | 57,31 | 58,53 | 57,13 | 58,51 | 1,76% | - |
| 01.08.2025 | 58,25 | 58,25 | 56,81 | 57,50 | -1,29% | - |
| 31.07.2025 | 58,42 | 58,67 | 58,16 | 58,25 | -0,19% | - |
| 30.07.2025 | 57,86 | 58,64 | 57,86 | 58,36 | 0,78% | 1,00 |
| 29.07.2025 | 57,50 | 58,45 | 57,50 | 57,91 | -0,21% | 200,00 |
| 28.07.2025 | 57,90 | 58,59 | 57,36 | 58,03 | 0,09% | - |
| 25.07.2025 | 58,30 | 58,31 | 57,51 | 57,98 | -0,55% | - |
| 24.07.2025 | 58,70 | 58,82 | 58,10 | 58,30 | -0,68% | 6,00 |
| 23.07.2025 | 57,71 | 58,78 | 57,71 | 58,70 | 1,72% | 66,00 |
| 22.07.2025 | 57,76 | 57,85 | 57,28 | 57,71 | -0,05% | - |
| 21.07.2025 | 57,55 | 58,03 | 57,54 | 57,74 | 0,31% | - |
| 18.07.2025 | 57,32 | 57,84 | 57,26 | 57,56 | 0,38% | - |
| 17.07.2025 | 57,75 | 58,01 | 57,09 | 57,34 | -0,71% | - |
| 16.07.2025 | 57,24 | 57,79 | 56,98 | 57,75 | 0,93% | 110,00 |
| 15.07.2025 | 58,12 | 58,26 | 57,19 | 57,22 | -1,51% | - |
| 14.07.2025 | 57,34 | 58,11 | 57,03 | 58,10 | 0,83% | - |
| 11.07.2025 | 56,89 | 57,72 | 56,43 | 57,62 | 1,18% | 1,00 |
| 10.07.2025 | 56,90 | 57,38 | 56,73 | 56,95 | -0,02% | - |
| 09.07.2025 | 56,45 | 56,98 | 56,04 | 56,96 | 0,90% | - |
| 08.07.2025 | 56,39 | 56,63 | 56,03 | 56,45 | 0,16% | - |
| 07.07.2025 | 55,70 | 56,69 | 55,67 | 56,36 | 1,33% | 1,00 |
| 04.07.2025 | 56,29 | 56,30 | 55,54 | 55,62 | -1,16% | 1,00 |
| 03.07.2025 | 55,81 | 56,29 | 55,65 | 56,27 | 0,95% | - |
| 02.07.2025 | 56,31 | 56,46 | 55,50 | 55,74 | -1,01% | - |
| 01.07.2025 | 56,49 | 56,79 | 56,15 | 56,31 | -0,32% | - |
| 30.06.2025 | 56,08 | 56,65 | 55,95 | 56,49 | 0,88% | - |
| 27.06.2025 | 55,52 | 56,21 | 55,19 | 56,00 | 0,94% | - |
| 26.06.2025 | 55,23 | 55,48 | 55,13 | 55,48 | 0,45% | - |
| 25.06.2025 | 55,52 | 55,64 | 55,11 | 55,23 | -0,52% | - |
| 24.06.2025 | 55,77 | 56,13 | 55,21 | 55,52 | 0,16% | 100,00 |
| 23.06.2025 | 55,18 | 55,46 | 54,73 | 55,43 | 0,38% | - |
| 20.06.2025 | 54,98 | 55,73 | 54,98 | 55,22 | 0,40% | - |
| 19.06.2025 | 54,62 | 55,16 | 54,18 | 55,00 | 0,66% | - |
| 18.06.2025 | 54,32 | 54,78 | 54,32 | 54,64 | 0,66% | - |
| 17.06.2025 | 54,44 | 54,63 | 54,02 | 54,28 | -0,46% | - |
| 16.06.2025 | 53,96 | 54,76 | 53,96 | 54,53 | 1,06% | - |
| 13.06.2025 | 54,71 | 54,71 | 53,68 | 53,96 | -1,53% | 617,00 |
| 12.06.2025 | 55,36 | 55,38 | 54,21 | 54,80 | -1,15% | 75,00 |
| 11.06.2025 | 55,49 | 55,63 | 55,23 | 55,44 | -0,41% | - |
| 10.06.2025 | 55,90 | 56,22 | 55,41 | 55,67 | -0,52% | - |
| 09.06.2025 | 55,96 | 56,13 | 55,79 | 55,96 | 0,00% | - |
| 06.06.2025 | 56,03 | 56,41 | 55,38 | 55,96 | -0,23% | 628,00 |
| 05.06.2025 | 55,81 | 56,38 | 55,60 | 56,09 | 0,25% | - |
| 04.06.2025 | 56,45 | 56,51 | 55,60 | 55,95 | -0,96% | 89,00 |
| 03.06.2025 | 57,07 | 57,07 | 55,95 | 56,49 | -1,02% | 45,00 |
| 02.06.2025 | 56,57 | 57,11 | 56,15 | 57,07 | 0,88% | 36,00 |