44,395€
0,38%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 44,12 | 45,21 | 43,94 | 44,98 | 1,73% | - |
| 14.11.2024 | 43,72 | 44,45 | 43,61 | 44,22 | 1,13% | - |
| 13.11.2024 | 43,76 | 43,85 | 43,22 | 43,72 | -0,09% | 25,00 |
| 12.11.2024 | 44,94 | 45,27 | 43,61 | 43,76 | -3,43% | - |
| 11.11.2024 | 44,90 | 45,71 | 44,90 | 45,32 | 0,94% | - |
| 08.11.2024 | 45,35 | 45,40 | 44,78 | 44,90 | -1,00% | - |
| 07.11.2024 | 45,12 | 46,33 | 45,05 | 45,35 | 0,27% | - |
| 06.11.2024 | 45,09 | 46,33 | 44,50 | 45,23 | 0,08% | - |
| 05.11.2024 | 45,04 | 45,56 | 44,92 | 45,20 | 0,23% | - |
| 04.11.2024 | 45,22 | 45,73 | 45,00 | 45,09 | -0,29% | 260,00 |
| 01.11.2024 | 44,01 | 45,53 | 43,58 | 45,22 | 2,75% | - |
| 31.10.2024 | 43,93 | 44,08 | 43,36 | 44,01 | 0,19% | 125,00 |
| 30.10.2024 | 44,17 | 44,51 | 43,66 | 43,93 | -1,03% | - |
| 29.10.2024 | 44,81 | 45,12 | 44,25 | 44,38 | -0,95% | - |
| 28.10.2024 | 44,14 | 44,90 | 43,93 | 44,81 | 1,99% | - |
| 25.10.2024 | 44,32 | 44,54 | 43,87 | 43,93 | -0,98% | 365,00 |
| 24.10.2024 | 44,13 | 44,74 | 44,13 | 44,37 | 0,41% | - |
| 23.10.2024 | 44,56 | 44,96 | 44,03 | 44,19 | -0,72% | 35,00 |
| 22.10.2024 | 45,08 | 45,29 | 44,15 | 44,51 | -1,49% | 112,00 |
| 21.10.2024 | 45,33 | 45,41 | 44,92 | 45,18 | -0,32% | 45,00 |
| 18.10.2024 | 45,06 | 45,36 | 44,85 | 45,33 | 0,49% | 118,00 |
| 17.10.2024 | 44,28 | 45,11 | 44,18 | 45,11 | 1,86% | 215,00 |
| 16.10.2024 | 44,44 | 44,51 | 43,73 | 44,28 | -0,36% | - |
| 15.10.2024 | 44,48 | 44,79 | 44,17 | 44,44 | -0,09% | - |
| 14.10.2024 | 43,99 | 44,55 | 43,83 | 44,48 | 1,26% | 460,00 |
| 11.10.2024 | 44,08 | 44,21 | 43,76 | 43,93 | -0,35% | - |
| 10.10.2024 | 43,83 | 44,08 | 43,55 | 44,08 | 0,58% | - |
| 09.10.2024 | 43,47 | 43,83 | 43,12 | 43,83 | 0,94% | 42,00 |
| 08.10.2024 | 43,64 | 43,65 | 42,78 | 43,42 | -1,12% | 190,00 |
| 07.10.2024 | 44,18 | 44,18 | 43,38 | 43,91 | -0,30% | 453,00 |
| 04.10.2024 | 43,35 | 44,09 | 43,19 | 44,04 | 1,82% | 205,00 |
| 03.10.2024 | 43,84 | 43,89 | 43,09 | 43,25 | -1,45% | 36,00 |
| 02.10.2024 | 44,66 | 44,75 | 43,68 | 43,89 | -1,49% | 25,00 |
| 01.10.2024 | 44,15 | 44,80 | 43,75 | 44,55 | 1,04% | 14,00 |
| 30.09.2024 | 44,46 | 44,92 | 43,89 | 44,09 | -0,47% | 200,00 |
| 27.09.2024 | 44,19 | 44,55 | 44,04 | 44,30 | 0,26% | 343,00 |
| 26.09.2024 | 43,95 | 44,27 | 43,95 | 44,19 | 1,02% | 585,00 |
| 25.09.2024 | 44,51 | 44,51 | 43,54 | 43,74 | -1,72% | 175,00 |
| 24.09.2024 | 43,41 | 44,66 | 43,41 | 44,51 | 2,66% | - |
| 23.09.2024 | 43,44 | 43,65 | 42,97 | 43,35 | -0,21% | - |
| 20.09.2024 | 43,74 | 43,98 | 43,30 | 43,44 | -0,69% | - |
| 19.09.2024 | 42,89 | 43,87 | 42,89 | 43,74 | 1,86% | 50,00 |
| 18.09.2024 | 43,10 | 43,22 | 42,47 | 42,94 | -0,36% | 35,00 |
| 17.09.2024 | 43,53 | 43,70 | 42,97 | 43,10 | -0,86% | - |
| 16.09.2024 | 43,42 | 43,53 | 43,15 | 43,47 | 0,13% | 12,00 |
| 13.09.2024 | 42,75 | 43,49 | 42,67 | 43,42 | 1,56% | 350,00 |
| 12.09.2024 | 42,97 | 43,18 | 42,47 | 42,75 | -0,64% | - |
| 11.09.2024 | 43,46 | 43,64 | 42,41 | 43,03 | -0,89% | - |
| 10.09.2024 | 44,20 | 44,34 | 43,23 | 43,41 | -2,03% | 25,00 |
| 09.09.2024 | 44,02 | 44,52 | 43,68 | 44,31 | 1,51% | - |
| 06.09.2024 | 44,23 | 44,49 | 43,59 | 43,65 | -1,41% | - |
| 05.09.2024 | 43,32 | 44,67 | 43,26 | 44,28 | 2,10% | - |
| 04.09.2024 | 43,99 | 44,16 | 43,17 | 43,37 | -2,00% | - |
| 03.09.2024 | 44,14 | 44,44 | 44,03 | 44,25 | 0,26% | - |
| 02.09.2024 | 44,33 | 44,43 | 43,98 | 44,14 | -0,56% | - |
| 30.08.2024 | 44,05 | 44,39 | 44,03 | 44,39 | 0,88% | 70,00 |
| 29.08.2024 | 44,26 | 44,32 | 43,98 | 44,00 | -0,59% | 185,00 |
| 28.08.2024 | 45,30 | 45,30 | 43,79 | 44,26 | -2,30% | 315,00 |
| 27.08.2024 | 45,90 | 46,01 | 44,89 | 45,30 | -1,31% | - |
| 26.08.2024 | 45,22 | 45,95 | 45,06 | 45,90 | 1,28% | 30,00 |
| 23.08.2024 | 45,64 | 45,85 | 45,26 | 45,32 | -0,70% | - |
| 22.08.2024 | 46,32 | 46,48 | 45,37 | 45,64 | -1,47% | 369,00 |
| 21.08.2024 | 46,46 | 47,30 | 45,27 | 46,32 | -0,06% | - |
| 20.08.2024 | 46,26 | 46,41 | 45,96 | 46,35 | 0,32% | - |
| 19.08.2024 | 45,69 | 46,22 | 45,63 | 46,20 | 1,13% | - |
| 16.08.2024 | 45,68 | 46,00 | 45,61 | 45,69 | 0,13% | - |
| 15.08.2024 | 44,68 | 45,68 | 44,58 | 45,63 | 2,13% | - |
| 14.08.2024 | 44,06 | 44,73 | 43,97 | 44,68 | 1,41% | - |
| 13.08.2024 | 44,04 | 44,17 | 43,73 | 44,06 | 0,27% | 60,00 |
| 12.08.2024 | 43,76 | 44,21 | 43,72 | 43,94 | 0,65% | 150,00 |
| 09.08.2024 | 43,29 | 43,97 | 43,18 | 43,65 | 0,59% | 60,00 |
| 08.08.2024 | 43,87 | 44,19 | 43,14 | 43,40 | -0,61% | - |
| 07.08.2024 | 43,06 | 44,16 | 43,06 | 43,66 | 1,51% | 15,00 |
| 06.08.2024 | 43,28 | 43,96 | 42,33 | 43,01 | -0,88% | 24,00 |
| 05.08.2024 | 43,71 | 43,71 | 41,93 | 43,39 | -0,47% | 921,00 |