ASR Nederland N.V. ASRNL
EURONEXT · Niederlande · Finanzen
€71,00-1,16 (-1,61 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €71,00 | -1,61 % | €71,52 | €71,72 | €70,58 | 666,58K |
| 2026-09-30 | €72,16 | -1,18 % | €73,26 | €73,64 | €71,88 | 435,32K |
| 2026-09-29 | €73,02 | -0,30 % | €73,06 | €73,62 | €72,95 | 305,28K |
| 2026-09-28 | €73,24 | -0,33 % | €73,72 | €73,88 | €73,24 | 305,90K |
| 2026-09-25 | €73,48 | +1,02 % | €72,96 | €74,22 | €72,92 | 430,63K |
| 2026-09-24 | €72,74 | +0,39 % | €72,26 | €72,78 | €71,94 | 381,43K |
| 2026-09-23 | €72,46 | -0,85 % | €73,18 | €73,46 | €72,46 | 409,04K |
| 2026-09-22 | €73,08 | -1,77 % | €74,50 | €74,52 | €73,08 | 592,52K |
| 2026-09-21 | €74,40 | +0,43 % | €74,30 | €74,84 | €74,08 | 369,10K |
| 2026-09-18 | €74,08 | -1,17 % | €74,52 | €74,56 | €73,48 | 1,27M |
| 2026-09-17 | €74,96 | +0,67 % | €74,46 | €74,96 | €74,32 | 555,46K |
| 2026-09-16 | €74,46 | +1,31 % | €73,32 | €74,46 | €73,30 | 707,31K |
| 2026-09-15 | €73,50 | +0,38 % | €73,08 | €73,50 | €72,46 | 735,41K |
| 2026-09-14 | €73,22 | -0,33 % | €73,62 | €74,04 | €73,06 | 291,27K |
| 2026-09-11 | €73,46 | +1,10 % | €73,02 | €73,84 | €73,00 | 270,39K |
| 2026-09-10 | €72,66 | -0,06 % | €72,86 | €73,22 | €72,62 | 519,75K |
| 2026-09-09 | €72,70 | -1,65 % | €73,46 | €73,46 | €72,46 | 571,78K |
| 2026-09-08 | €73,92 | -0,05 % | €74,02 | €74,02 | €73,22 | 382,57K |
| 2026-09-07 | €73,96 | -0,62 % | €74,20 | €74,22 | €73,80 | 196,85K |
| 2026-09-04 | €74,42 | +0,27 % | €74,52 | €74,78 | €73,96 | 357,02K |
| 2026-09-03 | €74,22 | +1,39 % | €73,28 | €74,30 | €73,08 | 587,59K |
| 2026-09-02 | €73,20 | +0,52 % | €72,80 | €73,20 | €72,28 | 478,61K |
| 2026-09-01 | €72,82 | +0,41 % | €72,68 | €72,96 | €71,88 | 463,32K |
| 2026-08-31 | €72,52 | +0,17 % | €72,30 | €73,20 | €72,12 | 1,04M |
| 2026-08-28 | €72,40 | +2,32 % | €71,24 | €72,40 | €71,22 | 481,49K |
| 2026-08-27 | €70,76 | +1,43 % | €70,02 | €70,76 | €69,30 | 853,55K |
| 2026-08-26 | €69,76 | -1,44 % | €69,96 | €70,28 | €69,66 | 361,79K |
| 2026-08-25 | €70,78 | +0,43 % | €70,60 | €71,04 | €70,50 | 738,44K |
| 2026-08-24 | €70,48 | +1,47 % | €69,58 | €70,48 | €69,36 | 482,46K |
| 2026-08-21 | €69,46 | +0,06 % | €69,58 | €69,58 | €68,68 | 422,75K |
| 2026-08-20 | €69,42 | +0,20 % | €69,60 | €69,86 | €68,70 | 570,48K |
| 2026-08-19 | €69,28 | -2,09 % | €71,46 | €71,54 | €69,28 | 681,58K |
| 2026-08-18 | €70,76 | +0,48 % | €70,44 | €71,06 | €70,20 | 415,68K |
| 2026-08-17 | €70,42 | -0,37 % | €70,60 | €71,16 | €70,28 | 357,63K |
| 2026-08-14 | €70,68 | +0,97 % | €70,02 | €70,78 | €69,96 | 266,75K |
| 2026-08-13 | €70,00 | -0,46 % | €70,56 | €70,64 | €69,92 | 266,49K |
| 2026-08-12 | €70,32 | -0,26 % | €70,74 | €70,88 | €70,15 | 356,18K |
| 2026-08-11 | €70,50 | -1,21 % | €71,24 | €71,50 | €70,38 | 345,67K |
| 2026-08-10 | €71,36 | +0,71 % | €70,76 | €71,36 | €70,58 | 245,29K |
| 2026-08-07 | €70,86 | +0,03 % | €70,76 | €71,50 | €70,48 | 240,71K |
| 2026-08-06 | €70,84 | +0,51 % | €70,58 | €71,28 | €70,50 | 326,57K |
| 2026-08-05 | €70,48 | +0,23 % | €70,58 | €70,58 | €70,02 | 257,09K |
| 2026-08-04 | €70,32 | -0,31 % | €70,62 | €70,66 | €70,22 | 253,16K |
| 2026-08-03 | €70,54 | -0,48 % | €70,78 | €71,14 | €70,12 | 348,94K |
| 2026-07-31 | €70,88 | +0,57 % | €70,36 | €71,12 | €70,26 | 323,15K |
| 2026-07-30 | €70,48 | +1,06 % | €69,64 | €70,78 | €69,58 | 542,60K |
| 2026-07-29 | €69,74 | -0,03 % | €69,76 | €70,00 | €69,04 | 348,08K |
| 2026-07-28 | €69,76 | -0,43 % | €70,02 | €70,14 | €69,24 | 272,64K |
| 2026-07-27 | €70,06 | +0,14 % | €70,10 | €70,43 | €69,82 | 285,39K |
| 2026-07-24 | €69,96 | +0,32 % | €69,70 | €70,08 | €69,68 | 237,60K |
| 2026-07-23 | €69,74 | -1,30 % | €70,66 | €70,74 | €69,58 | 320,52K |
| 2026-07-22 | €70,66 | +1,46 % | €69,64 | €70,96 | €69,64 | 329,14K |
| 2026-07-21 | €69,64 | +0,23 % | €69,70 | €69,86 | €69,20 | 217,84K |
| 2026-07-20 | €69,48 | -0,26 % | €69,84 | €70,02 | €69,36 | 222,24K |
| 2026-07-17 | €69,66 | +0,49 % | €68,90 | €69,70 | €68,90 | 234,52K |
| 2026-07-16 | €69,32 | -0,03 % | €69,32 | €69,36 | €68,72 | 227,02K |
| 2026-07-15 | €69,34 | +0,32 % | €69,10 | €69,54 | €68,58 | 384,55K |
| 2026-07-14 | €69,12 | +1,83 % | €67,84 | €69,12 | €67,66 | 366,40K |
| 2026-07-13 | €67,88 | -0,24 % | €68,14 | €68,40 | €67,62 | 396,67K |
| 2026-07-10 | €68,04 | -0,29 % | €68,08 | €68,26 | €67,70 | 302,01K |
| 2026-07-09 | €68,24 | +0,65 % | €67,90 | €68,26 | €67,28 | 462,82K |
| 2026-07-08 | €67,80 | +1,50 % | €67,12 | €68,30 | €66,90 | 561,57K |
| 2026-07-07 | €66,80 | -0,30 % | €67,22 | €67,56 | €66,80 | 373,43K |
| 2026-07-06 | €67,00 | +0,66 % | €66,80 | €67,30 | €66,70 | 345,36K |
| 2026-07-03 | €66,56 | -0,03 % | €66,82 | €67,14 | €66,56 | 402,12K |
| 2026-07-02 | €66,58 | +0,73 % | €66,28 | €67,02 | €65,90 | 431,04K |
| 2026-07-01 | €66,10 | +0,09 % | €66,04 | €66,20 | €65,54 | 524,15K |
| 2026-06-30 | €66,04 | +0,79 % | €65,62 | €66,62 | €65,54 | 552,12K |
| 2026-06-29 | €65,52 | -0,97 % | €66,32 | €66,34 | €65,52 | 370,66K |
| 2026-06-26 | €66,16 | +0,18 % | €66,00 | €66,40 | €65,80 | 295,11K |
| 2026-06-25 | €66,04 | -0,03 % | €66,04 | €66,84 | €65,94 | 328,48K |
| 2026-06-24 | €66,06 | -1,08 % | €66,50 | €66,62 | €65,94 | 329,38K |
| 2026-06-23 | €66,78 | -0,24 % | €66,68 | €67,02 | €66,56 | 324,66K |
| 2026-06-22 | €66,94 | +1,12 % | €66,44 | €67,04 | €66,36 | 345,01K |
| 2026-06-19 | €66,20 | +0,91 % | €65,64 | €66,32 | €65,22 | 804,64K |
| 2026-06-18 | €65,60 | -0,94 % | €66,34 | €66,50 | €65,60 | 393,72K |
| 2026-06-17 | €66,22 | +0,21 % | €66,04 | €66,28 | €65,42 | 463,95K |
| 2026-06-16 | €66,08 | +0,67 % | €65,80 | €66,08 | €65,60 | 279,22K |
| 2026-06-15 | €65,64 | +0,31 % | €66,00 | €66,12 | €65,20 | 376,36K |
| 2026-06-12 | €65,44 | +0,93 % | €65,36 | €65,66 | €65,06 | 422,31K |
| 2026-06-11 | €64,84 | +1,38 % | €64,00 | €65,14 | €63,76 | 452,75K |
| 2026-06-10 | €63,96 | +0,57 % | €63,82 | €64,30 | €63,58 | 752,47K |
| 2026-06-09 | €63,60 | +0,47 % | €63,44 | €64,46 | €63,40 | 424,36K |
| 2026-06-08 | €63,30 | +0,13 % | €63,24 | €63,74 | €63,18 | 319,71K |
| 2026-06-05 | €63,22 | +0,35 % | €63,02 | €63,48 | €63,00 | 274,51K |
| 2026-06-04 | €63,00 | +0,22 % | €63,00 | €63,34 | €62,70 | 325,72K |
| 2026-06-03 | €62,86 | -0,91 % | €63,18 | €63,70 | €62,86 | 333,70K |
| 2026-06-02 | €63,44 | 0,00 % | €63,68 | €63,69 | €63,14 | 362,07K |
| 2026-06-01 | €63,44 | -1,34 % | €64,00 | €64,08 | €62,48 | 653,94K |
| 2026-05-29 | €64,30 | -0,53 % | €64,88 | €64,88 | €63,68 | 1,64M |