61,270€
-0,49%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 55,94 | 56,71 | 55,80 | 56,57 | 1,05% | - |
| 29.05.2025 | 55,89 | 56,78 | 55,88 | 55,98 | 0,18% | - |
| 28.05.2025 | 55,96 | 56,54 | 55,87 | 55,88 | -0,25% | 70,00 |
| 27.05.2025 | 56,24 | 56,35 | 55,86 | 56,02 | -0,39% | - |
| 26.05.2025 | 56,04 | 56,50 | 55,82 | 56,24 | 0,39% | - |
| 23.05.2025 | 56,64 | 58,58 | 54,36 | 56,02 | -4,37% | 117,00 |
| 22.05.2025 | 57,50 | 58,74 | 57,32 | 58,58 | 1,93% | 62,00 |
| 21.05.2025 | 58,05 | 58,30 | 57,12 | 57,47 | -1,02% | 15,00 |
| 20.05.2025 | 58,04 | 58,10 | 57,32 | 58,06 | 0,05% | 132,00 |
| 19.05.2025 | 57,87 | 58,03 | 57,33 | 58,03 | 0,28% | - |
| 16.05.2025 | 57,30 | 57,87 | 57,16 | 57,87 | 0,92% | - |
| 15.05.2025 | 57,34 | 57,61 | 56,18 | 57,34 | -0,07% | - |
| 14.05.2025 | 56,65 | 57,39 | 56,52 | 57,38 | 1,29% | - |
| 13.05.2025 | 56,79 | 57,01 | 56,30 | 56,65 | -0,51% | - |
| 12.05.2025 | 56,91 | 57,29 | 56,22 | 56,94 | -0,02% | 70,00 |
| 09.05.2025 | 56,76 | 57,19 | 56,42 | 56,95 | 0,35% | 115,00 |
| 08.05.2025 | 56,94 | 58,22 | 56,45 | 56,75 | -0,33% | - |
| 07.05.2025 | 56,53 | 56,99 | 56,08 | 56,94 | 0,73% | - |
| 06.05.2025 | 56,62 | 56,79 | 56,13 | 56,53 | -0,28% | - |
| 05.05.2025 | 55,85 | 56,85 | 55,74 | 56,69 | 1,45% | - |
| 02.05.2025 | 55,56 | 55,92 | 55,38 | 55,88 | 0,58% | 142,00 |
| 30.04.2025 | 54,83 | 57,78 | 54,55 | 55,56 | 1,28% | - |
| 29.04.2025 | 54,40 | 55,04 | 54,32 | 54,86 | 0,85% | - |
| 28.04.2025 | 54,40 | 54,90 | 54,20 | 54,40 | 0,04% | 103,00 |
| 25.04.2025 | 54,03 | 54,54 | 53,72 | 54,38 | 0,65% | 1,00 |
| 24.04.2025 | 53,34 | 54,47 | 53,27 | 54,03 | 1,29% | - |
| 23.04.2025 | 53,71 | 54,40 | 53,23 | 53,34 | -0,69% | - |
| 22.04.2025 | 52,59 | 53,73 | 52,54 | 53,71 | 1,82% | - |
| 17.04.2025 | 52,78 | 53,38 | 52,51 | 52,75 | -0,06% | - |
| 16.04.2025 | 52,76 | 53,05 | 52,11 | 52,78 | -0,17% | - |
| 15.04.2025 | 52,21 | 53,13 | 51,99 | 52,87 | 1,32% | - |
| 14.04.2025 | 51,49 | 52,35 | 51,21 | 52,18 | 1,38% | 10,00 |
| 11.04.2025 | 51,06 | 51,73 | 50,34 | 51,47 | 0,80% | 100,00 |
| 10.04.2025 | 52,06 | 52,93 | 49,71 | 51,06 | -1,98% | - |
| 09.04.2025 | 48,12 | 52,59 | 47,89 | 52,09 | 8,05% | 150,00 |
| 08.04.2025 | 48,83 | 50,08 | 47,93 | 48,21 | -1,27% | - |
| 07.04.2025 | 48,95 | 49,80 | 46,49 | 48,83 | -1,90% | 292,00 |
| 04.04.2025 | 52,38 | 52,53 | 49,44 | 49,78 | -4,97% | 1.544,00 |
| 03.04.2025 | 52,79 | 53,24 | 51,98 | 52,38 | -1,97% | 13,00 |
| 02.04.2025 | 53,73 | 53,77 | 52,69 | 53,43 | -0,58% | - |
| 01.04.2025 | 53,19 | 53,76 | 52,96 | 53,74 | 1,03% | 1.000,00 |
| 31.03.2025 | 53,08 | 53,24 | 52,56 | 53,19 | -0,15% | - |
| 28.03.2025 | 52,83 | 53,81 | 52,83 | 53,27 | -1,00% | - |
| 27.03.2025 | 54,52 | 54,57 | 53,37 | 53,81 | -1,48% | - |
| 26.03.2025 | 53,84 | 54,62 | 53,69 | 54,62 | 1,47% | - |