48,645€
0,32%
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 |
|---|---|---|---|---|---|---|
| 10.05.2024 | 48,43 | 49,17 | 48,38 | 48,65 | 0,32% | 105,00 |
| 09.05.2024 | 48,25 | 48,70 | 48,13 | 48,49 | 0,38% | - |
| 08.05.2024 | 47,90 | 48,32 | 47,59 | 48,31 | 0,72% | - |
| 07.05.2024 | 47,09 | 48,17 | 46,92 | 47,96 | 1,86% | 245,00 |
| 06.05.2024 | 46,61 | 47,59 | 46,59 | 47,09 | 1,03% | - |
| 03.05.2024 | 46,67 | 46,98 | 46,31 | 46,61 | -0,26% | 25,00 |
| 02.05.2024 | 46,83 | 47,22 | 46,60 | 46,73 | -0,10% | - |
| 30.04.2024 | 46,82 | 47,16 | 46,66 | 46,77 | -0,11% | 510,00 |
| 29.04.2024 | 46,41 | 46,91 | 46,25 | 46,82 | 0,88% | - |
| 26.04.2024 | 46,62 | 46,82 | 46,38 | 46,41 | -0,92% | - |
| 25.04.2024 | 46,31 | 46,84 | 46,25 | 46,84 | 1,28% | 12,00 |
| 24.04.2024 | 46,75 | 46,98 | 46,19 | 46,25 | -1,20% | - |
| 23.04.2024 | 46,64 | 47,03 | 46,51 | 46,81 | 0,36% | - |
| 22.04.2024 | 45,80 | 46,76 | 45,80 | 46,64 | 2,33% | 50,00 |
| 19.04.2024 | 45,48 | 45,71 | 44,88 | 45,58 | 0,22% | 12,00 |
| 18.04.2024 | 44,93 | 45,71 | 44,93 | 45,48 | 1,24% | 55,00 |
| 17.04.2024 | 44,83 | 45,46 | 44,60 | 44,93 | 0,22% | 12,00 |
| 16.04.2024 | 45,10 | 45,10 | 44,32 | 44,83 | -0,48% | 100,00 |
| 15.04.2024 | 45,04 | 45,64 | 44,99 | 45,04 | 0,13% | - |
| 12.04.2024 | 45,28 | 45,57 | 44,98 | 44,98 | -0,65% | - |
| 11.04.2024 | 45,89 | 45,95 | 44,54 | 45,28 | -1,22% | - |
| 10.04.2024 | 45,60 | 46,14 | 45,55 | 45,84 | 0,39% | 1.500,00 |
| 09.04.2024 | 45,79 | 46,12 | 45,37 | 45,66 | -0,29% | 65,00 |
| 08.04.2024 | 45,28 | 45,94 | 44,88 | 45,79 | 1,14% | 272,00 |
| 05.04.2024 | 45,29 | 45,45 | 44,66 | 45,28 | -0,02% | - |
| 04.04.2024 | 45,11 | 45,98 | 45,09 | 45,29 | 0,34% | - |
| 03.04.2024 | 45,10 | 45,37 | 44,84 | 45,13 | -0,15% | - |
| 02.04.2024 | 45,70 | 45,81 | 44,93 | 45,20 | -1,08% | 3.000,00 |
| 28.03.2024 | 44,97 | 45,75 | 44,76 | 45,70 | 1,62% | - |
| 27.03.2024 | 44,29 | 45,05 | 44,29 | 44,97 | 1,52% | 35,00 |
| 26.03.2024 | 43,86 | 44,49 | 43,85 | 44,29 | 0,99% | - |
| 25.03.2024 | 43,74 | 44,10 | 43,69 | 43,86 | 0,26% | 22,00 |
| 22.03.2024 | 43,60 | 43,99 | 43,48 | 43,74 | 0,32% | 100,00 |
| 21.03.2024 | 43,48 | 44,00 | 43,22 | 43,60 | 0,65% | - |
| 20.03.2024 | 42,34 | 43,32 | 42,24 | 43,32 | 2,31% | 175,00 |
| 19.03.2024 | 42,50 | 42,58 | 41,94 | 42,34 | -0,38% | 100,00 |
| 18.03.2024 | 42,60 | 42,93 | 42,42 | 42,50 | -0,12% | 448,00 |
| 15.03.2024 | 42,18 | 42,69 | 42,07 | 42,55 | 0,88% | 98,00 |
| 14.03.2024 | 42,62 | 42,93 | 41,99 | 42,18 | -1,02% | 65,00 |
| 13.03.2024 | 42,78 | 43,17 | 42,47 | 42,62 | -0,49% | - |
| 12.03.2024 | 42,54 | 42,90 | 42,42 | 42,83 | 0,67% | 100,00 |
| 11.03.2024 | 42,44 | 42,69 | 42,36 | 42,54 | 0,12% | 117,00 |
| 08.03.2024 | 42,53 | 43,02 | 42,47 | 42,49 | -0,08% | - |
| 07.03.2024 | 42,14 | 42,66 | 41,77 | 42,53 | 0,79% | 30,00 |
| 06.03.2024 | 41,84 | 42,22 | 41,20 | 42,19 | 0,72% | 305,00 |
| 05.03.2024 | 41,43 | 41,89 | 41,16 | 41,89 | 0,88% | 15,00 |
| 04.03.2024 | 42,48 | 42,57 | 41,26 | 41,53 | -2,11% | 55,00 |
| 01.03.2024 | 42,73 | 43,37 | 42,27 | 42,42 | -0,73% | 284,00 |
| 29.02.2024 | 43,37 | 44,18 | 41,09 | 42,73 | -1,36% | 917,00 |
| 28.02.2024 | 43,14 | 43,54 | 42,89 | 43,32 | 0,30% | 650,00 |
| 27.02.2024 | 42,89 | 43,19 | 42,56 | 43,19 | 0,71% | 100,00 |
| 26.02.2024 | 43,06 | 43,06 | 42,32 | 42,89 | -0,36% | 69,00 |
| 23.02.2024 | 43,32 | 43,40 | 42,60 | 43,04 | -0,63% | 743,00 |
| 22.02.2024 | 43,21 | 43,74 | 43,08 | 43,32 | 0,13% | - |
| 21.02.2024 | 43,00 | 43,32 | 42,69 | 43,26 | 0,60% | - |
| 20.02.2024 | 43,05 | 43,09 | 42,59 | 43,00 | -0,12% | 731,00 |
| 19.02.2024 | 43,14 | 43,47 | 42,94 | 43,05 | -0,20% | 30,00 |
| 16.02.2024 | 43,32 | 43,45 | 43,04 | 43,14 | -0,53% | - |
| 15.02.2024 | 43,10 | 43,44 | 42,79 | 43,37 | 0,51% | - |
| 14.02.2024 | 42,97 | 43,90 | 42,87 | 43,15 | 0,42% | 1,00 |
| 13.02.2024 | 42,92 | 43,25 | 42,74 | 42,97 | 0,23% | - |
| 12.02.2024 | 42,27 | 42,99 | 42,12 | 42,87 | 1,42% | 47,00 |
| 09.02.2024 | 42,29 | 42,44 | 42,07 | 42,27 | -0,05% | - |
| 08.02.2024 | 42,58 | 42,69 | 41,93 | 42,29 | -0,69% | 1.141,00 |
| 07.02.2024 | 42,83 | 42,96 | 42,41 | 42,58 | -0,58% | 1.297,00 |
| 06.02.2024 | 43,80 | 43,94 | 42,58 | 42,83 | -2,09% | - |
| 05.02.2024 | 44,20 | 44,24 | 43,51 | 43,75 | -0,79% | 200,00 |
| 02.02.2024 | 43,98 | 44,26 | 43,63 | 44,10 | -0,21% | 100,00 |
| 01.02.2024 | 43,67 | 44,84 | 43,38 | 44,19 | 1,19% | 100,00 |
| 31.01.2024 | 43,71 | 44,15 | 43,34 | 43,67 | 0,03% | - |
| 30.01.2024 | 43,58 | 43,84 | 43,37 | 43,66 | 0,17% | - |
| 29.01.2024 | 43,29 | 43,68 | 43,22 | 43,58 | 0,44% | 50,00 |
| 26.01.2024 | 43,61 | 43,61 | 43,26 | 43,39 | -0,49% | - |
| 25.01.2024 | 43,60 | 43,83 | 43,33 | 43,61 | -0,10% | 474,00 |
| 24.01.2024 | 43,52 | 43,83 | 43,14 | 43,65 | 0,18% | - |
| 23.01.2024 | 42,84 | 43,57 | 42,70 | 43,57 | 1,70% | 1.035,00 |
| 22.01.2024 | 42,57 | 42,95 | 42,37 | 42,84 | 1,01% | 200,00 |
| 19.01.2024 | 42,71 | 42,94 | 42,28 | 42,41 | -0,81% | 25,00 |
| 18.01.2024 | 42,36 | 42,76 | 42,01 | 42,76 | 0,93% | 598,00 |
| 17.01.2024 | 42,26 | 42,42 | 41,78 | 42,36 | 0,11% | 116,00 |
| 16.01.2024 | 42,32 | 42,70 | 42,20 | 42,32 | -0,61% | 85,00 |
| 15.01.2024 | 42,49 | 42,81 | 42,39 | 42,58 | 0,32% | 133,00 |
| 12.01.2024 | 42,38 | 43,35 | 42,18 | 42,44 | 0,27% | 910,00 |
| 11.01.2024 | 42,71 | 43,27 | 41,98 | 42,33 | -0,89% | 150,00 |
| 10.01.2024 | 42,85 | 42,89 | 42,31 | 42,71 | -0,33% | - |
| 09.01.2024 | 43,55 | 43,77 | 42,08 | 42,85 | -1,73% | 1.395,00 |
| 08.01.2024 | 43,16 | 43,71 | 43,06 | 43,60 | 1,02% | 73,00 |
| 05.01.2024 | 43,18 | 43,30 | 42,46 | 43,16 | -0,03% | 996,00 |
| 04.01.2024 | 43,47 | 44,10 | 42,85 | 43,18 | -0,68% | 581,00 |
| 03.01.2024 | 43,48 | 43,84 | 42,87 | 43,47 | -0,13% | 118,00 |
| 02.01.2024 | 42,89 | 43,63 | 42,49 | 43,53 | 1,48% | 2.490,00 |
| 29.12.2023 | 42,63 | 42,98 | 42,63 | 42,89 | 0,61% | 400,00 |
| 28.12.2023 | 42,92 | 43,04 | 42,63 | 42,63 | -0,43% | - |
| 27.12.2023 | 42,79 | 42,89 | 42,42 | 42,82 | 0,56% | - |
| 22.12.2023 | 42,49 | 42,70 | 42,24 | 42,58 | 0,20% | - |
| 21.12.2023 | 42,38 | 42,78 | 42,32 | 42,49 | 0,27% | - |
| 20.12.2023 | 42,79 | 43,07 | 42,10 | 42,38 | -0,85% | - |
| 19.12.2023 | 43,06 | 43,08 | 42,64 | 42,74 | -0,62% | - |
| 18.12.2023 | 43,42 | 43,72 | 42,96 | 43,01 | -0,96% | 100,00 |
| 15.12.2023 | 43,62 | 44,20 | 43,15 | 43,42 | -0,09% | - |