70,850€
0,50%
Echtzeit-Aktienkurs ASR Nederland N.V.
Bid:
Ask:
Aktienkurse zur ASR Nederland N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 70,57 | 70,76 | 70,57 | 70,70 | 0,28% | - |
| 30.07.2026 | 69,59 | 70,78 | 69,52 | 70,50 | 1,37% | - |
| 29.07.2026 | 69,88 | 70,11 | 69,02 | 69,55 | -0,59% | - |
| 28.07.2026 | 70,32 | 70,32 | 69,26 | 69,96 | -0,63% | 92,00 |
| 27.07.2026 | 69,82 | 70,78 | 69,81 | 70,40 | 0,92% | 2,00 |
| 24.07.2026 | 69,83 | 70,08 | 69,61 | 69,76 | -0,17% | - |
| 23.07.2026 | 70,62 | 70,73 | 69,59 | 69,88 | -1,01% | 52,00 |
| 22.07.2026 | 69,75 | 70,95 | 69,45 | 70,59 | 1,20% | 4,00 |
| 21.07.2026 | 69,13 | 69,94 | 68,99 | 69,75 | 1,03% | - |
| 20.07.2026 | 69,68 | 70,02 | 69,00 | 69,04 | -0,76% | 2,00 |
| 17.07.2026 | 69,11 | 69,82 | 68,56 | 69,57 | 0,67% | - |
| 16.07.2026 | 69,42 | 69,62 | 68,75 | 69,11 | -0,42% | 1,00 |
| 15.07.2026 | 69,08 | 69,54 | 68,56 | 69,40 | 0,45% | 1,00 |
| 14.07.2026 | 67,68 | 69,74 | 35,82 | 69,09 | 2,13% | 27,00 |
| 13.07.2026 | 68,09 | 68,41 | 67,26 | 67,65 | -0,62% | 31,00 |
| 10.07.2026 | 67,95 | 68,26 | 67,68 | 68,07 | 0,09% | 73,00 |
| 09.07.2026 | 68,12 | 68,57 | 67,27 | 68,01 | -0,32% | 1,00 |
| 08.07.2026 | 66,81 | 68,31 | 66,70 | 68,23 | 1,93% | - |
| 07.07.2026 | 66,97 | 67,56 | 66,63 | 66,94 | -0,07% | 56,00 |
| 06.07.2026 | 66,55 | 67,32 | 66,45 | 66,99 | 0,65% | - |
| 03.07.2026 | 66,47 | 67,15 | 66,39 | 66,56 | 0,20% | - |
| 02.07.2026 | 66,10 | 67,03 | 65,88 | 66,43 | 0,48% | - |
| 01.07.2026 | 66,05 | 66,23 | 65,54 | 66,11 | 0,03% | - |
| 30.06.2026 | 65,29 | 66,63 | 65,11 | 66,09 | 0,67% | 1,00 |
| 29.06.2026 | 66,10 | 66,39 | 65,59 | 65,65 | -0,61% | - |
| 26.06.2026 | 66,00 | 66,41 | 65,63 | 66,05 | -0,09% | - |
| 25.06.2026 | 66,12 | 66,85 | 65,93 | 66,11 | 0,30% | - |
| 24.06.2026 | 67,03 | 67,12 | 65,90 | 65,91 | -1,49% | - |
| 23.06.2026 | 66,78 | 67,03 | 66,21 | 66,91 | 0,03% | - |
| 22.06.2026 | 65,95 | 67,05 | 65,95 | 66,89 | 1,39% | - |
| 19.06.2026 | 65,67 | 66,33 | 65,24 | 65,97 | 0,46% | - |
| 18.06.2026 | 65,71 | 66,53 | 65,60 | 65,67 | 0,21% | 2,00 |
| 17.06.2026 | 65,74 | 66,80 | 64,87 | 65,53 | -0,46% | - |
| 16.06.2026 | 65,77 | 66,05 | 65,60 | 65,83 | -0,45% | 1,00 |
| 15.06.2026 | 65,68 | 66,86 | 65,18 | 66,13 | 1,52% | 16,00 |
| 12.06.2026 | 65,93 | 66,03 | 64,97 | 65,14 | 0,48% | - |
| 11.06.2026 | 63,66 | 65,14 | 63,66 | 64,83 | 1,33% | 14,00 |
| 10.06.2026 | 63,69 | 64,30 | 63,56 | 63,98 | 0,63% | 1,00 |
| 09.06.2026 | 63,20 | 64,45 | 63,00 | 63,58 | 0,92% | 640,00 |
| 08.06.2026 | 63,54 | 63,76 | 63,00 | 63,00 | -0,05% | 1,00 |
| 05.06.2026 | 63,03 | 63,51 | 62,97 | 63,03 | -0,44% | 9,00 |
| 04.06.2026 | 62,72 | 63,51 | 62,66 | 63,31 | 0,86% | - |
| 03.06.2026 | 63,16 | 63,71 | 62,73 | 62,77 | -0,35% | 175,00 |
| 02.06.2026 | 63,65 | 64,40 | 62,98 | 62,99 | -0,97% | 406,00 |
| 01.06.2026 | 64,12 | 64,28 | 62,47 | 63,61 | -0,84% | 51,00 |
| 29.05.2026 | 64,78 | 65,02 | 63,68 | 64,15 | -0,94% | 1,00 |
| 28.05.2026 | 65,42 | 65,70 | 64,10 | 64,76 | -1,77% | 25,00 |
| 27.05.2026 | 66,61 | 66,73 | 65,74 | 65,93 | -0,99% | - |
| 26.05.2026 | 66,55 | 66,92 | 66,28 | 66,59 | 0,06% | - |
| 25.05.2026 | 65,97 | 66,60 | 65,57 | 66,55 | 1,73% | 1,00 |
| 22.05.2026 | 65,77 | 66,29 | 64,75 | 65,42 | -3,21% | 17,00 |
| 21.05.2026 | 66,98 | 67,78 | 66,38 | 67,59 | 1,27% | 50,00 |
| 20.05.2026 | 66,06 | 66,99 | 65,06 | 66,74 | 0,62% | - |
| 19.05.2026 | 67,65 | 67,96 | 66,22 | 66,33 | -2,15% | 190,00 |
| 18.05.2026 | 67,34 | 67,94 | 66,82 | 67,79 | 0,31% | 300,00 |
| 15.05.2026 | 67,37 | 68,13 | 67,21 | 67,58 | -0,09% | - |
| 14.05.2026 | 66,96 | 67,81 | 66,65 | 67,64 | 1,09% | 613,00 |
| 13.05.2026 | 66,36 | 67,09 | 66,03 | 66,91 | 1,30% | 101,00 |
| 12.05.2026 | 65,96 | 66,26 | 65,46 | 66,05 | -0,18% | - |
| 11.05.2026 | 65,27 | 66,43 | 64,81 | 66,17 | 1,47% | 87,00 |
| 08.05.2026 | 65,22 | 65,67 | 64,67 | 65,21 | -0,02% | 50,00 |
| 07.05.2026 | 66,11 | 66,30 | 65,14 | 65,22 | -1,32% | - |
| 06.05.2026 | 65,31 | 66,39 | 65,15 | 66,09 | 2,16% | 400,00 |
| 05.05.2026 | 64,07 | 64,72 | 63,90 | 64,69 | 1,13% | 75,00 |
| 04.05.2026 | 64,63 | 64,99 | 63,69 | 63,97 | -1,13% | 22,00 |
| 30.04.2026 | 63,48 | 64,71 | 63,27 | 64,70 | 1,14% | - |
| 29.04.2026 | 64,43 | 64,89 | 63,55 | 63,97 | -0,61% | 23,00 |
| 28.04.2026 | 64,09 | 64,63 | 63,95 | 64,36 | 0,34% | - |
| 27.04.2026 | 63,42 | 64,22 | 63,21 | 64,14 | 1,06% | - |
| 24.04.2026 | 63,10 | 64,02 | 63,00 | 63,47 | 0,68% | 10,00 |
| 23.04.2026 | 63,67 | 63,67 | 62,34 | 63,04 | -1,44% | - |
| 22.04.2026 | 63,95 | 64,49 | 63,93 | 63,96 | -0,28% | - |
| 21.04.2026 | 63,86 | 64,53 | 63,58 | 64,14 | 0,60% | - |
| 20.04.2026 | 64,05 | 64,28 | 63,00 | 63,76 | -0,50% | - |
| 17.04.2026 | 63,70 | 64,50 | 63,56 | 64,08 | 0,66% | 238,00 |
| 16.04.2026 | 63,72 | 64,13 | 63,42 | 63,66 | 0,06% | 1,00 |
| 15.04.2026 | 62,49 | 64,36 | 62,43 | 63,62 | 1,63% | 351,00 |
| 14.04.2026 | 62,38 | 62,93 | 62,11 | 62,60 | 0,50% | - |
| 13.04.2026 | 61,15 | 62,35 | 60,75 | 62,29 | 1,37% | - |
| 10.04.2026 | 61,82 | 62,19 | 61,27 | 61,45 | -0,90% | 1,00 |
| 09.04.2026 | 61,83 | 62,31 | 61,36 | 62,01 | 0,67% | 25,00 |
| 08.04.2026 | 61,46 | 63,78 | 61,36 | 61,60 | 0,37% | 1,00 |
| 07.04.2026 | 60,93 | 61,58 | 60,57 | 61,37 | 0,67% | - |
| 02.04.2026 | 60,12 | 61,09 | 58,82 | 60,96 | -0,80% | 1,00 |
| 01.04.2026 | 60,18 | 61,71 | 60,16 | 61,45 | 2,33% | - |
| 31.03.2026 | 58,45 | 60,27 | 58,45 | 60,05 | 3,29% | 1,00 |
| 30.03.2026 | 57,98 | 58,92 | 57,52 | 58,14 | 0,54% | 1,00 |
| 27.03.2026 | 58,72 | 59,01 | 57,48 | 57,83 | -1,68% | 20,00 |
| 26.03.2026 | 58,70 | 59,23 | 58,03 | 58,82 | -0,24% | - |
| 25.03.2026 | 59,11 | 59,63 | 58,49 | 58,96 | -0,10% | 2,00 |
| 24.03.2026 | 57,89 | 59,33 | 57,66 | 59,02 | 1,39% | - |
| 23.03.2026 | 57,27 | 58,86 | 55,94 | 58,21 | 1,18% | 265,00 |
| 20.03.2026 | 58,24 | 58,72 | 57,12 | 57,53 | -1,24% | 101,00 |
| 19.03.2026 | 58,48 | 59,17 | 57,54 | 58,25 | -0,53% | 600,00 |
| 18.03.2026 | 58,85 | 59,95 | 58,40 | 58,56 | -0,58% | 12,00 |
| 17.03.2026 | 57,93 | 59,47 | 57,72 | 58,90 | 1,27% | - |
| 16.03.2026 | 58,66 | 58,88 | 57,58 | 58,16 | -0,58% | 1,00 |
| 13.03.2026 | 58,00 | 58,77 | 57,63 | 58,50 | 0,88% | 100,00 |
| 12.03.2026 | 58,30 | 58,68 | 57,80 | 57,99 | -1,16% | - |
| 11.03.2026 | 58,57 | 58,85 | 58,00 | 58,67 | 0,41% | 60,00 |