51,400€
0,67%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 51,06 | 51,73 | 50,34 | 51,40 | 0,67% | 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% | - |
| 25.03.2025 | 52,97 | 53,85 | 52,87 | 53,83 | 1,62% | 23,00 |
| 24.03.2025 | 53,15 | 53,71 | 52,85 | 52,97 | -0,34% | - |
| 21.03.2025 | 53,28 | 53,45 | 52,83 | 53,15 | -0,51% | 100,00 |
| 20.03.2025 | 53,09 | 53,51 | 52,43 | 53,42 | 0,64% | 120,00 |
| 19.03.2025 | 53,02 | 53,39 | 52,78 | 53,08 | 0,13% | 800,00 |
| 18.03.2025 | 52,96 | 53,55 | 52,79 | 53,01 | 0,09% | - |
| 17.03.2025 | 51,81 | 52,96 | 51,76 | 52,96 | 2,06% | - |
| 14.03.2025 | 52,08 | 52,37 | 51,70 | 51,89 | 0,02% | - |
| 13.03.2025 | 51,16 | 52,29 | 51,06 | 51,88 | 1,25% | 190,00 |
| 12.03.2025 | 50,38 | 51,38 | 49,95 | 51,24 | 1,99% | - |
| 11.03.2025 | 50,18 | 50,58 | 49,49 | 50,24 | 0,27% | 600,00 |
| 10.03.2025 | 51,02 | 51,48 | 49,41 | 50,11 | -1,79% | - |
| 07.03.2025 | 50,26 | 51,03 | 50,02 | 51,02 | 1,35% | - |
| 06.03.2025 | 50,86 | 51,05 | 49,69 | 50,34 | -1,02% | - |
| 05.03.2025 | 51,33 | 51,91 | 50,23 | 50,86 | -0,76% | - |
| 04.03.2025 | 50,68 | 51,71 | 49,99 | 51,25 | 1,18% | - |
| 03.03.2025 | 51,83 | 52,30 | 50,43 | 50,65 | -1,97% | - |
| 28.02.2025 | 50,18 | 51,67 | 49,83 | 51,67 | 2,69% | - |
| 27.02.2025 | 50,82 | 51,09 | 50,29 | 50,32 | -0,99% | - |
| 26.02.2025 | 50,39 | 51,19 | 50,09 | 50,82 | 0,99% | - |
| 25.02.2025 | 48,73 | 50,32 | 48,68 | 50,32 | 3,45% | - |
| 24.02.2025 | 48,86 | 49,00 | 48,33 | 48,64 | 0,31% | 400,00 |
| 21.02.2025 | 48,97 | 49,28 | 48,27 | 48,49 | -0,98% | 21,00 |
| 20.02.2025 | 49,43 | 50,19 | 48,48 | 48,97 | -0,94% | - |
| 19.02.2025 | 49,19 | 52,68 | 48,50 | 49,44 | 0,52% | 674,00 |
| 18.02.2025 | 48,29 | 49,19 | 48,01 | 49,18 | 1,85% | - |
| 17.02.2025 | 47,98 | 48,69 | 47,71 | 48,29 | 0,66% | 75,00 |
| 14.02.2025 | 48,22 | 48,52 | 47,61 | 47,97 | -0,62% | - |
| 13.02.2025 | 48,33 | 48,62 | 47,90 | 48,27 | -0,09% | - |
| 12.02.2025 | 47,66 | 48,35 | 47,60 | 48,32 | 1,42% | - |
| 11.02.2025 | 47,92 | 48,05 | 47,46 | 47,64 | -0,54% | - |
| 10.02.2025 | 47,94 | 48,24 | 47,81 | 47,90 | 0,25% | 40,00 |
| 07.02.2025 | 47,73 | 48,21 | 47,67 | 47,78 | 0,08% | 210,00 |
| 06.02.2025 | 47,28 | 47,96 | 47,28 | 47,74 | 0,97% | - |
| 05.02.2025 | 47,34 | 47,55 | 46,87 | 47,28 | -0,12% | 426,00 |
| 04.02.2025 | 47,31 | 47,54 | 46,86 | 47,34 | 0,05% | - |
| 03.02.2025 | 46,27 | 47,45 | 46,04 | 47,31 | -0,21% | 231,00 |
| 31.01.2025 | 47,71 | 47,84 | 47,34 | 47,41 | -0,61% | 60,00 |
| 30.01.2025 | 48,05 | 48,33 | 47,61 | 47,70 | -0,57% | - |
| 29.01.2025 | 47,40 | 48,19 | 47,40 | 47,98 | 1,21% | - |
| 28.01.2025 | 47,25 | 47,75 | 47,01 | 47,40 | 0,04% | 275,00 |
| 27.01.2025 | 46,38 | 47,39 | 46,15 | 47,38 | 1,52% | - |
| 24.01.2025 | 47,18 | 47,26 | 46,48 | 46,67 | -1,04% | 79,00 |
| 23.01.2025 | 46,73 | 47,21 | 46,56 | 47,16 | 0,86% | - |
| 22.01.2025 | 47,26 | 47,32 | 46,74 | 46,76 | -1,04% | 43,00 |
| 21.01.2025 | 47,08 | 47,28 | 46,80 | 47,25 | 0,32% | - |
| 20.01.2025 | 47,17 | 47,54 | 46,54 | 47,10 | -0,17% | - |
| 17.01.2025 | 47,38 | 47,70 | 47,06 | 47,18 | -0,71% | - |
| 16.01.2025 | 46,82 | 47,58 | 46,71 | 47,52 | 1,48% | 480,00 |
| 15.01.2025 | 46,27 | 46,87 | 46,27 | 46,82 | 1,21% | - |
| 14.01.2025 | 45,88 | 46,40 | 45,74 | 46,26 | 1,20% | 280,00 |
| 13.01.2025 | 46,19 | 46,19 | 45,26 | 45,71 | -1,03% | 44,00 |
| 10.01.2025 | 46,12 | 46,29 | 45,75 | 46,19 | 0,12% | 625,00 |
| 09.01.2025 | 45,45 | 46,16 | 45,28 | 46,13 | 1,47% | - |
| 08.01.2025 | 45,81 | 45,87 | 44,86 | 45,46 | -0,76% | - |
| 07.01.2025 | 45,24 | 46,06 | 45,03 | 45,81 | 1,26% | 60,00 |
| 06.01.2025 | 45,87 | 46,02 | 45,10 | 45,24 | -1,01% | 250,00 |
| 03.01.2025 | 45,44 | 45,93 | 45,44 | 45,70 | 0,56% | - |
| 02.01.2025 | 45,28 | 46,08 | 45,28 | 45,45 | 0,39% | 60,00 |
| 30.12.2024 | 45,31 | 45,41 | 45,06 | 45,27 | 0,21% | - |
| 27.12.2024 | 44,85 | 45,32 | 44,59 | 45,18 | 0,84% | - |
| 23.12.2024 | 44,40 | 44,85 | 44,27 | 44,80 | 1,03% | 120,00 |
| 20.12.2024 | 44,23 | 44,57 | 43,69 | 44,35 | 0,27% | 45,00 |
| 19.12.2024 | 44,20 | 44,53 | 43,98 | 44,23 | 0,06% | 25,00 |
| 18.12.2024 | 44,42 | 44,74 | 43,99 | 44,20 | -0,50% | 242,00 |
| 17.12.2024 | 44,86 | 44,86 | 44,12 | 44,42 | -0,98% | - |
| 16.12.2024 | 45,67 | 45,80 | 44,69 | 44,86 | -1,66% | 850,00 |
| 13.12.2024 | 45,25 | 45,86 | 45,19 | 45,62 | 0,81% | - |
| 12.12.2024 | 45,59 | 45,67 | 45,13 | 45,25 | -0,75% | - |
| 11.12.2024 | 45,37 | 45,85 | 45,26 | 45,59 | 0,48% | - |
| 10.12.2024 | 45,77 | 45,85 | 45,32 | 45,37 | -0,98% | 281,00 |
| 09.12.2024 | 46,21 | 46,60 | 45,82 | 45,82 | -0,73% | - |
| 06.12.2024 | 46,26 | 47,05 | 46,10 | 46,16 | -0,23% | 110,00 |
| 05.12.2024 | 45,75 | 46,78 | 45,64 | 46,26 | 1,13% | - |
| 04.12.2024 | 45,06 | 46,32 | 45,06 | 45,75 | 1,40% | 892,00 |
| 03.12.2024 | 45,19 | 45,28 | 44,91 | 45,12 | -0,17% | - |
| 02.12.2024 | 45,09 | 45,42 | 44,86 | 45,19 | -0,25% | - |
| 29.11.2024 | 44,71 | 45,54 | 44,32 | 45,31 | 1,33% | - |
| 28.11.2024 | 44,48 | 44,76 | 44,36 | 44,71 | 0,53% | - |
| 27.11.2024 | 44,70 | 44,79 | 43,92 | 44,48 | -0,50% | - |
| 26.11.2024 | 45,73 | 45,80 | 44,48 | 44,70 | -2,24% | - |
| 25.11.2024 | 45,32 | 45,95 | 45,07 | 45,73 | 0,89% | 139,00 |
| 22.11.2024 | 44,99 | 45,32 | 44,66 | 45,32 | 0,74% | - |
| 21.11.2024 | 44,78 | 44,99 | 44,24 | 44,99 | 0,46% | - |
| 20.11.2024 | 45,25 | 45,41 | 44,36 | 44,78 | -0,68% | - |
| 19.11.2024 | 45,58 | 45,97 | 44,35 | 45,09 | -1,08% | - |
| 18.11.2024 | 44,98 | 46,11 | 44,93 | 45,58 | 1,32% | 150,00 |