58,680€
-0,42%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2025 | 57,21 | 57,24 | 55,90 | 56,71 | -1,12% | 250,00 |
| 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% | - |