ASR Nederland NV (ASRNL)

ASRNL
🏛️ Niederlande →
57.28
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 57.72 57.82 57.72 57.76 15.2K
09:03 57.82 57.86 57.82 57.86 0.1K
09:04 57.86 57.86 57.78 57.78 0.1K
09:05 57.74 57.74 57.72 57.72 0.1K
09:06 57.78 57.80 57.78 57.80 0.2K
09:07 57.80 57.80 57.78 57.78 1.0K
09:08 57.74 57.82 57.74 57.82 13.2K
09:09 57.76 57.76 57.76 57.76 0.1K
09:10 57.74 57.74 57.74 57.74 0.1K
09:11 57.74 57.74 57.70 57.70 0.3K
09:13 57.72 57.72 57.72 57.72 0.2K
09:14 57.68 57.68 57.68 57.68 0.1K
09:15 57.68 57.68 57.68 57.68 0.0K
09:16 57.66 57.66 57.66 57.66 0.0K
09:21 57.70 57.70 57.70 57.70 0.4K
09:22 57.72 57.76 57.72 57.76 0.7K
09:23 57.76 57.78 57.76 57.78 0.8K
09:26 57.78 57.80 57.78 57.80 1.7K
09:29 57.78 57.78 57.78 57.78 0.1K
09:30 57.80 57.80 57.80 57.80 0.0K
09:31 57.80 57.80 57.80 57.80 0.0K
09:32 57.78 57.78 57.78 57.78 0.1K
09:33 57.76 57.78 57.76 57.78 0.3K
09:36 57.78 57.78 57.78 57.78 0.2K
09:38 57.76 57.76 57.76 57.76 0.1K
09:39 57.78 57.78 57.78 57.78 0.0K
09:40 57.80 57.80 57.80 57.80 0.4K
09:41 57.82 57.86 57.82 57.86 0.4K
09:42 57.88 57.88 57.88 57.88 0.3K
09:43 57.92 57.98 57.92 57.96 1.6K
09:44 57.96 57.98 57.96 57.98 0.2K
09:45 57.96 57.96 57.96 57.96 0.3K
09:48 57.98 57.98 57.98 57.98 0.1K
09:49 58.00 58.00 58.00 58.00 0.8K
09:50 57.98 57.98 57.98 57.98 0.1K
09:52 57.98 57.98 57.98 57.98 0.1K
09:53 58.00 58.00 58.00 58.00 0.3K
09:54 58.00 58.00 57.96 57.96 0.1K
09:55 58.00 58.00 58.00 58.00 0.2K
09:58 58.00 58.00 58.00 58.00 0.1K
09:59 58.00 58.00 58.00 58.00 0.1K
10:00 58.02 58.02 58.00 58.02 0.6K
10:02 58.00 58.00 58.00 58.00 0.2K
10:03 58.02 58.04 58.02 58.04 0.4K
10:04 58.04 58.04 58.04 58.04 0.0K
10:06 58.02 58.02 58.00 58.00 0.4K
10:07 57.98 57.98 57.98 57.98 0.2K
10:08 57.98 57.98 57.98 57.98 0.5K
10:09 57.96 57.96 57.94 57.96 0.6K
10:10 57.93 57.93 57.93 57.93 0.2K
10:12 57.92 57.92 57.92 57.92 0.2K
10:14 57.94 57.94 57.94 57.94 0.1K
10:22 57.94 57.94 57.94 57.94 0.1K
10:23 57.96 57.96 57.96 57.96 0.7K
10:24 57.92 57.94 57.92 57.94 0.4K
10:25 57.94 57.94 57.94 57.94 0.3K
10:26 57.96 57.98 57.96 57.98 0.5K
10:27 57.98 57.98 57.98 57.98 0.0K
10:28 58.00 58.00 57.98 57.98 0.7K
10:30 57.98 57.98 57.98 57.98 0.7K
10:31 57.96 57.96 57.96 57.96 0.2K
10:32 57.96 57.98 57.96 57.98 0.3K
10:33 57.98 57.98 57.96 57.98 0.3K
10:34 57.96 57.96 57.96 57.96 0.1K
10:35 57.98 57.98 57.98 57.98 0.1K
10:36 58.00 58.02 58.00 58.02 0.5K
10:37 58.02 58.02 58.00 58.00 0.1K
10:38 57.96 57.96 57.94 57.94 0.2K
10:40 57.96 57.96 57.96 57.96 0.2K
10:41 57.94 57.94 57.94 57.94 0.0K
10:46 57.88 57.88 57.88 57.88 0.1K
10:47 57.88 57.90 57.88 57.90 0.6K
10:48 57.88 57.88 57.88 57.88 0.1K
10:49 57.84 57.84 57.84 57.84 0.1K
10:50 57.80 57.80 57.80 57.80 0.1K
10:51 57.78 57.78 57.78 57.78 0.0K
10:52 57.78 57.78 57.78 57.78 0.1K
10:54 57.78 57.78 57.78 57.78 0.1K
10:55 57.78 57.78 57.78 57.78 0.0K
10:56 57.80 57.80 57.80 57.80 0.2K
10:58 57.80 57.80 57.80 57.80 0.0K
11:00 57.78 57.80 57.78 57.80 0.4K
11:01 57.82 57.82 57.82 57.82 0.2K
11:02 57.84 57.86 57.84 57.86 0.5K
11:05 57.88 57.88 57.88 57.88 0.1K
11:07 57.90 57.90 57.88 57.88 0.5K
11:13 57.84 57.84 57.84 57.84 0.1K
11:15 57.84 57.84 57.80 57.80 0.3K
11:19 57.80 57.80 57.80 57.80 0.2K
11:21 57.82 57.82 57.82 57.82 0.0K
11:24 57.82 57.84 57.82 57.84 0.5K
11:25 57.84 57.84 57.84 57.84 0.0K
11:27 57.84 57.84 57.84 57.84 0.0K
11:30 57.82 57.84 57.82 57.84 0.4K
11:33 57.82 57.82 57.82 57.82 0.5K
11:34 57.82 57.82 57.82 57.82 0.1K
11:35 57.82 57.82 57.82 57.82 0.2K
11:37 57.80 57.80 57.80 57.80 0.1K
11:38 57.80 57.80 57.80 57.80 0.2K
11:40 57.82 57.82 57.82 57.82 0.3K
11:41 57.80 57.80 57.80 57.80 0.1K
11:42 57.80 57.80 57.80 57.80 0.3K
11:46 57.78 57.78 57.78 57.78 0.2K
11:47 57.78 57.80 57.78 57.80 0.0K
11:49 57.80 57.80 57.80 57.80 0.1K
11:51 57.78 57.78 57.74 57.74 0.6K
11:52 57.76 57.76 57.76 57.76 0.0K
11:53 57.78 57.78 57.78 57.78 0.1K
11:54 57.78 57.78 57.78 57.78 0.3K
11:57 57.78 57.78 57.78 57.78 0.2K
11:58 57.76 57.76 57.76 57.76 0.0K
11:59 57.78 57.78 57.78 57.78 0.2K
12:00 57.80 57.80 57.80 57.80 0.3K
12:02 57.80 57.82 57.80 57.82 0.1K
12:04 57.84 57.84 57.84 57.84 0.1K
12:05 57.82 57.84 57.82 57.84 0.2K
12:10 57.86 57.86 57.86 57.86 0.1K
12:11 57.86 57.86 57.86 57.86 0.0K
12:12 57.84 57.86 57.84 57.86 0.2K
12:14 57.86 57.86 57.86 57.86 0.0K
12:17 57.86 57.86 57.86 57.86 0.0K
12:18 57.88 57.88 57.88 57.88 0.1K
12:20 57.88 57.88 57.86 57.86 0.4K
12:21 57.88 57.88 57.88 57.88 0.1K
12:27 57.88 57.88 57.88 57.88 0.4K
12:28 57.88 57.88 57.88 57.88 0.0K
12:31 57.86 57.86 57.86 57.86 0.1K
12:33 57.84 57.84 57.84 57.84 0.4K
12:34 57.82 57.82 57.82 57.82 1.0K
12:35 57.81 57.81 57.81 57.81 0.1K
12:38 57.84 57.84 57.84 57.84 0.3K
12:40 57.84 57.84 57.84 57.84 0.0K
12:42 57.84 57.84 57.84 57.84 0.1K
12:46 57.84 57.84 57.84 57.84 0.0K
12:50 57.84 57.84 57.84 57.84 0.0K
12:51 57.86 57.86 57.86 57.86 0.3K
12:55 57.88 57.88 57.88 57.88 0.0K
12:57 57.86 57.86 57.86 57.86 0.1K
12:59 57.86 57.86 57.86 57.86 0.0K
13:00 57.84 57.84 57.84 57.84 0.0K
13:01 57.84 57.86 57.84 57.86 0.6K
13:03 57.84 57.84 57.84 57.84 1.2K
13:04 57.86 57.86 57.86 57.86 0.4K
13:08 57.86 57.86 57.86 57.86 0.0K
13:09 57.84 57.84 57.84 57.84 0.2K
13:17 57.82 57.82 57.82 57.82 0.4K
13:18 57.78 57.79 57.78 57.79 0.3K
13:19 57.80 57.80 57.80 57.80 0.8K
13:20 57.80 57.80 57.80 57.80 0.2K
13:21 57.80 57.80 57.80 57.80 0.3K
13:22 57.82 57.82 57.82 57.82 0.6K
13:23 57.84 57.84 57.84 57.84 0.2K
13:27 57.88 57.88 57.88 57.88 0.7K
13:29 57.86 57.86 57.86 57.86 0.2K
13:30 57.86 57.86 57.86 57.86 0.0K
13:31 57.84 57.84 57.84 57.84 0.1K
13:34 57.82 57.82 57.82 57.82 0.0K
13:35 57.82 57.82 57.82 57.82 0.1K
13:45 57.84 57.86 57.84 57.86 0.4K
13:47 57.86 57.86 57.86 57.86 0.1K
13:48 57.84 57.84 57.84 57.84 0.2K
13:49 57.82 57.82 57.82 57.82 0.1K
13:50 57.80 57.80 57.80 57.80 0.5K
13:51 57.78 57.78 57.78 57.78 0.1K
13:52 57.80 57.80 57.80 57.80 0.1K
13:54 57.82 57.82 57.82 57.82 0.2K
13:57 57.86 57.86 57.86 57.86 0.0K
13:58 57.84 57.84 57.84 57.84 0.0K
13:59 57.84 57.86 57.84 57.86 0.1K
14:00 57.86 57.86 57.86 57.86 0.1K
14:01 57.88 57.88 57.88 57.88 0.5K
14:03 57.90 57.90 57.90 57.90 0.4K
14:04 57.90 57.90 57.90 57.90 0.1K
14:06 57.88 57.90 57.88 57.90 0.2K
14:08 57.92 57.92 57.92 57.92 0.3K
14:09 57.94 57.94 57.94 57.94 0.0K
14:10 57.94 57.94 57.94 57.94 0.0K
14:14 57.98 57.98 57.98 57.98 0.4K
14:15 57.96 57.96 57.96 57.96 0.5K
14:21 57.96 57.96 57.96 57.96 0.2K
14:23 57.98 57.98 57.98 57.98 0.1K
14:25 57.98 57.98 57.98 57.98 0.4K
14:27 57.96 57.96 57.96 57.96 0.5K
14:28 57.94 57.94 57.94 57.94 0.0K
14:30 57.92 57.92 57.88 57.88 0.4K
14:31 57.86 57.86 57.86 57.86 0.3K
14:32 57.84 57.86 57.84 57.84 0.5K
14:33 57.80 57.82 57.80 57.82 0.9K
14:34 57.84 57.84 57.82 57.82 0.2K
14:36 57.78 57.78 57.76 57.76 0.1K
14:37 57.78 57.80 57.78 57.80 0.2K
14:39 57.80 57.80 57.80 57.80 0.0K
14:41 57.84 57.84 57.84 57.84 0.8K
14:42 57.84 57.84 57.84 57.84 0.2K
14:44 57.84 57.84 57.84 57.84 0.3K
14:45 57.86 57.86 57.86 57.86 0.0K
14:47 57.86 57.86 57.86 57.86 0.0K
14:48 57.86 57.88 57.86 57.88 0.2K
14:49 57.86 57.86 57.86 57.86 0.2K
14:50 57.88 57.88 57.88 57.88 0.0K
14:51 57.90 57.90 57.90 57.90 0.0K
14:52 57.92 57.92 57.92 57.92 1.1K
14:54 57.92 57.92 57.92 57.92 0.0K
14:55 57.90 57.92 57.90 57.92 0.1K
14:57 57.92 57.92 57.92 57.92 0.2K
14:58 57.94 57.94 57.94 57.94 0.1K
14:59 57.96 57.96 57.96 57.96 0.1K
15:00 57.98 57.98 57.98 57.98 0.3K
15:02 57.98 57.98 57.96 57.96 0.6K
15:04 57.94 57.94 57.94 57.94 0.1K
15:05 57.94 57.94 57.94 57.94 0.0K
15:06 57.94 57.94 57.94 57.94 0.3K
15:07 57.92 57.92 57.92 57.92 0.2K
15:08 57.88 57.88 57.88 57.88 0.5K
15:14 57.90 57.90 57.90 57.90 0.1K
15:15 57.90 57.92 57.90 57.92 0.2K
15:16 57.92 57.92 57.92 57.92 0.0K
15:17 57.94 57.94 57.94 57.94 0.2K
15:19 57.96 57.96 57.96 57.96 0.2K
15:20 57.96 57.96 57.94 57.94 0.5K
15:21 57.94 57.94 57.94 57.94 0.0K
15:22 57.92 57.92 57.92 57.92 0.1K
15:23 57.91 57.92 57.91 57.92 0.1K
15:24 57.90 57.90 57.90 57.90 0.5K
15:26 57.88 57.88 57.88 57.88 0.1K
15:28 57.88 57.88 57.88 57.88 0.1K
15:29 57.84 57.84 57.84 57.84 0.1K
15:30 57.86 57.86 57.86 57.86 0.3K
15:31 57.86 57.88 57.86 57.88 0.5K
15:33 57.86 57.86 57.86 57.86 0.1K
15:34 57.86 57.86 57.86 57.86 0.1K
15:35 57.84 57.84 57.84 57.84 0.1K
15:37 57.86 57.86 57.86 57.86 0.1K
15:39 57.86 57.86 57.86 57.86 0.0K
15:40 57.84 57.84 57.84 57.84 0.3K
15:41 57.80 57.82 57.80 57.82 0.4K
15:43 57.84 57.84 57.84 57.84 0.4K
15:44 57.86 57.86 57.86 57.86 0.1K
15:45 57.84 57.84 57.84 57.84 0.5K
15:49 57.86 57.88 57.86 57.88 0.4K
15:50 57.86 57.86 57.84 57.84 0.3K
15:51 57.86 57.86 57.86 57.86 0.1K
15:52 57.88 57.88 57.86 57.86 0.3K
15:55 57.86 57.88 57.86 57.88 0.1K
15:57 57.88 57.92 57.88 57.92 0.2K
15:58 57.94 57.94 57.94 57.94 0.7K
15:59 57.92 57.92 57.90 57.92 0.3K
16:00 57.90 57.90 57.90 57.90 0.1K
16:01 57.88 57.88 57.86 57.86 0.4K
16:03 57.84 57.84 57.84 57.84 0.3K
16:05 57.86 57.86 57.86 57.86 0.2K
16:07 57.86 57.86 57.86 57.86 0.0K
16:10 57.84 57.84 57.84 57.84 0.2K
16:11 57.84 57.84 57.84 57.84 0.2K
16:12 57.86 57.86 57.86 57.86 0.1K
16:13 57.90 57.90 57.88 57.88 0.4K
16:15 57.84 57.84 57.84 57.84 0.1K
16:17 57.86 57.86 57.86 57.86 0.2K
16:18 57.86 57.86 57.86 57.86 0.0K
16:22 57.88 57.90 57.88 57.90 0.4K
16:26 57.90 57.90 57.90 57.90 0.2K
16:28 57.88 57.88 57.88 57.88 0.1K
16:29 57.86 57.86 57.86 57.86 0.9K
16:30 57.82 57.82 57.82 57.82 0.7K
16:31 57.80 57.80 57.76 57.76 0.3K
16:32 57.76 57.78 57.76 57.78 0.6K
16:33 57.80 57.80 57.80 57.80 0.1K
16:34 57.80 57.80 57.80 57.80 0.3K
16:35 57.80 57.80 57.74 57.74 0.4K
16:36 57.74 57.74 57.74 57.74 0.1K
16:37 57.74 57.74 57.74 57.74 0.0K
16:38 57.76 57.76 57.76 57.76 0.2K
16:40 57.74 57.74 57.74 57.74 0.2K
16:42 57.74 57.74 57.74 57.74 0.0K
16:43 57.76 57.76 57.76 57.76 0.3K
16:44 57.78 57.80 57.78 57.80 0.5K
16:46 57.80 57.80 57.80 57.80 0.2K
16:47 57.80 57.80 57.80 57.80 0.0K
16:49 57.80 57.80 57.80 57.80 0.2K
16:50 57.80 57.80 57.80 57.80 0.1K
16:51 57.78 57.78 57.78 57.78 0.3K
16:52 57.76 57.76 57.76 57.76 0.2K
16:53 57.75 57.76 57.75 57.76 0.1K
16:55 57.78 57.78 57.78 57.78 0.2K
16:56 57.78 57.78 57.78 57.78 0.3K
16:58 57.76 57.76 57.76 57.76 0.3K
16:59 57.77 57.80 57.77 57.80 0.6K
17:01 57.76 57.76 57.76 57.76 0.0K
17:02 57.74 57.74 57.74 57.74 0.3K
17:03 57.74 57.74 57.74 57.74 0.2K
17:04 57.74 57.74 57.72 57.72 0.3K
17:05 57.72 57.72 57.71 57.71 0.7K
17:08 57.70 57.70 57.70 57.70 0.9K
17:11 57.70 57.70 57.68 57.68 0.5K
17:12 57.68 57.70 57.68 57.70 0.9K
17:13 57.70 57.70 57.70 57.70 0.0K
17:14 57.70 57.74 57.70 57.74 1.5K
17:15 57.74 57.74 57.72 57.72 1.4K
17:16 57.74 57.76 57.74 57.76 0.7K
17:17 57.76 57.76 57.76 57.76 0.4K
17:18 57.78 57.80 57.78 57.78 0.8K
17:19 57.80 57.80 57.80 57.80 2.6K
17:20 57.80 57.82 57.80 57.82 1.5K
17:21 57.82 57.82 57.82 57.82 0.4K
17:23 57.80 57.80 57.80 57.80 0.7K
17:25 57.82 57.82 57.82 57.82 0.9K
17:26 57.84 57.84 57.84 57.84 0.3K
17:27 57.84 57.84 57.84 57.84 0.5K
17:28 57.82 57.82 57.82 57.82 0.3K
17:29 57.82 57.82 57.82 57.82 0.6K
17:35 57.94 57.94 57.94 57.94 279.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar