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 58.34 58.46 58.34 58.42 8.6K
09:01 58.42 58.42 58.32 58.32 1.5K
09:02 58.30 58.30 58.30 58.30 0.0K
09:04 58.24 58.24 58.24 58.24 0.5K
09:05 58.26 58.26 58.26 58.26 0.1K
09:06 58.26 58.28 58.26 58.26 0.3K
09:07 58.26 58.26 58.26 58.26 0.2K
09:08 58.22 58.22 58.18 58.18 0.1K
09:09 58.18 58.18 58.02 58.06 4.4K
09:10 58.08 58.10 58.08 58.10 0.7K
09:11 58.10 58.10 58.06 58.06 0.8K
09:12 58.12 58.18 58.12 58.18 2.0K
09:14 58.16 58.16 58.16 58.16 0.0K
09:15 58.14 58.14 58.14 58.14 0.1K
09:16 58.18 58.18 58.18 58.18 0.1K
09:17 58.12 58.14 58.10 58.14 0.3K
09:18 58.12 58.12 58.10 58.10 0.1K
09:19 58.14 58.14 58.14 58.14 0.0K
09:21 58.14 58.14 58.14 58.14 0.3K
09:23 58.16 58.16 58.12 58.12 0.5K
09:24 58.10 58.10 58.08 58.08 0.3K
09:25 58.06 58.06 58.04 58.04 2.1K
09:26 58.06 58.06 58.02 58.02 0.6K
09:27 58.04 58.04 57.96 57.96 1.3K
09:28 58.00 58.02 58.00 58.02 2.6K
09:29 58.00 58.02 58.00 58.00 0.4K
09:31 57.98 57.98 57.98 57.98 0.2K
09:32 58.02 58.02 58.02 58.02 0.0K
09:33 58.02 58.04 58.02 58.04 0.2K
09:34 58.06 58.06 58.06 58.06 0.0K
09:35 58.06 58.10 58.06 58.10 0.5K
09:36 58.06 58.10 58.06 58.10 0.3K
09:38 58.08 58.10 58.08 58.10 0.2K
09:39 58.08 58.08 58.08 58.08 0.2K
09:40 58.08 58.08 58.08 58.08 0.2K
09:44 58.00 58.00 57.98 57.98 0.3K
09:45 57.98 57.98 57.98 57.98 0.0K
09:46 57.98 57.98 57.98 57.98 0.3K
09:47 58.00 58.06 58.00 58.04 1.2K
09:48 58.02 58.06 58.02 58.06 0.4K
09:50 58.06 58.06 58.06 58.06 0.2K
09:51 58.02 58.04 58.02 58.02 0.6K
09:52 58.02 58.02 58.00 58.00 0.3K
09:53 58.02 58.02 58.02 58.02 0.1K
09:56 58.06 58.06 58.06 58.06 0.4K
09:57 58.04 58.04 58.04 58.04 0.1K
09:58 58.04 58.06 58.02 58.06 0.5K
09:59 58.06 58.06 58.06 58.06 0.1K
10:00 58.08 58.08 58.08 58.08 0.1K
10:01 58.06 58.08 58.06 58.06 0.4K
10:02 58.08 58.14 58.08 58.14 1.8K
10:04 58.10 58.10 58.10 58.10 0.2K
10:06 58.14 58.14 58.14 58.14 0.3K
10:07 58.14 58.14 58.14 58.14 0.0K
10:08 58.16 58.16 58.14 58.14 0.4K
10:10 58.14 58.14 58.14 58.14 0.1K
10:15 58.16 58.16 58.16 58.16 0.0K
10:16 58.12 58.12 58.12 58.12 0.6K
10:17 58.10 58.12 58.10 58.12 0.4K
10:18 58.12 58.12 58.12 58.12 0.1K
10:19 58.14 58.14 58.12 58.12 0.5K
10:20 58.14 58.14 58.14 58.14 0.0K
10:23 58.12 58.14 58.10 58.10 3.1K
10:24 58.12 58.16 58.12 58.14 2.0K
10:25 58.14 58.14 58.14 58.14 0.2K
10:26 58.14 58.14 58.14 58.14 0.1K
10:27 58.16 58.16 58.14 58.14 0.1K
10:29 58.14 58.14 58.12 58.12 0.5K
10:30 58.10 58.10 58.10 58.10 0.2K
10:31 58.12 58.12 58.12 58.12 0.0K
10:34 58.12 58.12 58.12 58.12 0.3K
10:35 58.18 58.18 58.18 58.18 1.2K
10:36 58.14 58.14 58.14 58.14 0.0K
10:37 58.14 58.14 58.12 58.12 0.1K
10:38 58.16 58.16 58.16 58.16 0.1K
10:40 58.18 58.18 58.18 58.18 0.1K
10:41 58.16 58.16 58.16 58.16 0.1K
10:45 58.16 58.20 58.16 58.20 0.8K
10:46 58.20 58.20 58.20 58.20 0.1K
10:47 58.16 58.18 58.16 58.18 0.3K
10:50 58.18 58.18 58.14 58.14 0.9K
10:51 58.14 58.14 58.12 58.12 0.4K
10:52 58.08 58.08 58.08 58.08 0.2K
10:53 58.08 58.08 58.08 58.08 0.1K
10:54 58.04 58.04 58.04 58.04 0.2K
10:56 58.06 58.06 58.02 58.02 1.4K
10:57 58.04 58.04 58.02 58.02 0.4K
11:00 58.00 58.02 58.00 58.00 2.6K
11:01 58.00 58.02 58.00 58.02 0.2K
11:02 57.94 57.94 57.94 57.94 1.9K
11:03 57.94 57.94 57.92 57.94 1.3K
11:04 57.94 57.94 57.94 57.94 0.1K
11:05 57.94 57.94 57.94 57.94 1.7K
11:06 57.92 57.94 57.92 57.94 0.3K
11:08 57.94 58.00 57.94 58.00 1.4K
11:09 58.02 58.02 58.02 58.02 0.3K
11:10 58.04 58.10 58.04 58.10 1.3K
11:11 58.10 58.10 58.10 58.10 0.1K
11:12 58.10 58.10 58.10 58.10 0.4K
11:13 58.12 58.12 58.12 58.12 0.6K
11:14 58.10 58.10 58.10 58.10 0.2K
11:15 58.08 58.08 58.08 58.08 0.0K
11:16 58.08 58.08 58.06 58.06 0.3K
11:17 58.00 58.02 58.00 58.02 0.4K
11:18 58.04 58.04 58.04 58.04 0.2K
11:20 58.06 58.06 58.06 58.06 0.4K
11:21 58.06 58.06 58.06 58.06 0.3K
11:23 58.06 58.06 58.02 58.02 0.3K
11:24 58.04 58.04 58.04 58.04 0.3K
11:29 58.00 58.00 58.00 58.00 0.5K
11:30 58.02 58.02 58.02 58.02 0.3K
11:34 57.96 57.96 57.96 57.96 0.1K
11:39 57.98 57.98 57.98 57.98 0.2K
11:42 57.98 57.98 57.98 57.98 0.1K
11:44 57.98 57.98 57.98 57.98 0.0K
11:45 57.96 57.96 57.96 57.96 0.4K
11:46 57.94 57.94 57.94 57.94 0.1K
11:47 57.94 57.94 57.94 57.94 0.2K
11:48 57.94 57.94 57.92 57.92 0.3K
11:49 57.90 57.90 57.90 57.90 2.1K
11:50 57.88 57.88 57.84 57.84 5.0K
11:51 57.88 57.88 57.86 57.86 2.3K
11:53 57.86 57.86 57.86 57.86 0.2K
11:54 57.86 57.86 57.82 57.82 5.3K
11:58 57.80 57.80 57.78 57.78 0.3K
12:00 57.78 57.78 57.78 57.78 0.1K
12:01 57.76 57.76 57.76 57.76 0.0K
12:02 57.74 57.74 57.74 57.74 0.5K
12:03 57.74 57.74 57.74 57.74 0.1K
12:05 57.72 57.72 57.72 57.72 1.0K
12:06 57.70 57.70 57.70 57.70 0.7K
12:07 57.68 57.68 57.68 57.68 0.6K
12:08 57.70 57.70 57.70 57.70 1.8K
12:09 57.68 57.68 57.68 57.68 0.0K
12:11 57.64 57.64 57.64 57.64 0.1K
12:12 57.62 57.62 57.60 57.60 1.8K
12:13 57.60 57.60 57.60 57.60 0.0K
12:15 57.62 57.62 57.62 57.62 0.4K
12:16 57.62 57.62 57.60 57.60 0.1K
12:17 57.58 57.58 57.56 57.56 0.6K
12:20 57.56 57.58 57.56 57.58 0.6K
12:21 57.62 57.62 57.62 57.62 0.2K
12:22 57.62 57.62 57.62 57.62 2.5K
12:27 57.60 57.60 57.60 57.60 0.2K
12:28 57.60 57.60 57.60 57.60 0.1K
12:29 57.62 57.62 57.62 57.62 0.6K
12:30 57.64 57.64 57.64 57.64 0.5K
12:31 57.68 57.74 57.68 57.72 3.2K
12:34 57.72 57.74 57.72 57.74 0.9K
12:36 57.74 57.74 57.72 57.72 1.6K
12:40 57.70 57.70 57.70 57.70 0.0K
12:42 57.68 57.68 57.68 57.68 0.0K
12:44 57.62 57.62 57.62 57.62 0.1K
12:45 57.62 57.62 57.62 57.62 0.0K
12:46 57.60 57.60 57.60 57.60 0.7K
12:48 57.60 57.60 57.60 57.60 0.1K
12:49 57.58 57.58 57.58 57.58 0.0K
12:50 57.58 57.58 57.58 57.58 0.0K
12:51 57.58 57.58 57.56 57.56 0.4K
12:52 57.54 57.56 57.54 57.56 0.7K
12:53 57.52 57.52 57.52 57.52 5.0K
12:56 57.52 57.52 57.52 57.52 0.7K
12:57 57.50 57.50 57.50 57.50 1.0K
12:58 57.50 57.52 57.50 57.52 0.9K
13:00 57.52 57.52 57.52 57.52 0.1K
13:01 57.50 57.50 57.48 57.48 1.1K
13:02 57.50 57.56 57.50 57.56 4.3K
13:03 57.52 57.52 57.52 57.52 0.2K
13:06 57.52 57.54 57.52 57.54 0.4K
13:07 57.54 57.54 57.54 57.54 0.0K
13:09 57.56 57.56 57.56 57.56 0.1K
13:10 57.59 57.59 57.59 57.59 0.7K
13:11 57.60 57.60 57.60 57.60 3.3K
13:12 57.58 57.58 57.56 57.58 0.8K
13:13 57.58 57.58 57.58 57.58 0.2K
13:14 57.58 57.58 57.58 57.58 0.2K
13:15 57.55 57.56 57.54 57.56 0.5K
13:16 57.56 57.56 57.52 57.52 0.9K
13:18 57.52 57.52 57.52 57.52 0.4K
13:19 57.54 57.54 57.54 57.54 0.1K
13:22 57.56 57.56 57.56 57.56 1.1K
13:23 57.58 57.58 57.58 57.58 0.0K
13:24 57.58 57.58 57.58 57.58 0.0K
13:25 57.56 57.56 57.56 57.56 0.0K
13:26 57.58 57.60 57.58 57.60 0.3K
13:28 57.64 57.64 57.64 57.64 0.0K
13:29 57.62 57.62 57.62 57.62 0.0K
13:30 57.64 57.64 57.64 57.64 0.1K
13:34 57.66 57.66 57.66 57.66 0.0K
13:37 57.62 57.62 57.62 57.62 0.4K
13:39 57.62 57.62 57.62 57.62 0.0K
13:40 57.62 57.64 57.62 57.64 0.0K
13:41 57.66 57.66 57.66 57.66 0.0K
13:42 57.66 57.66 57.64 57.64 0.0K
13:43 57.64 57.66 57.62 57.62 1.0K
13:45 57.62 57.62 57.62 57.62 0.0K
13:49 57.62 57.62 57.62 57.62 0.3K
13:50 57.64 57.64 57.64 57.64 0.3K
13:51 57.64 57.64 57.64 57.64 0.0K
13:52 57.62 57.62 57.62 57.62 0.3K
13:55 57.64 57.66 57.64 57.66 0.4K
13:56 57.68 57.68 57.68 57.68 0.2K
13:57 57.66 57.66 57.66 57.66 0.0K
13:58 57.64 57.64 57.64 57.64 0.0K
13:59 57.62 57.62 57.62 57.62 0.1K
14:01 57.64 57.64 57.64 57.64 0.1K
14:03 57.66 57.66 57.66 57.66 0.0K
14:05 57.64 57.64 57.64 57.64 0.2K
14:06 57.60 57.62 57.60 57.62 0.1K
14:07 57.60 57.60 57.60 57.60 0.0K
14:09 57.62 57.62 57.62 57.62 0.1K
14:11 57.62 57.62 57.62 57.62 0.0K
14:15 57.62 57.62 57.62 57.62 0.0K
14:16 57.60 57.60 57.60 57.60 0.0K
14:21 57.64 57.64 57.64 57.64 0.0K
14:22 57.68 57.68 57.68 57.68 0.2K
14:24 57.68 57.68 57.68 57.68 0.0K
14:25 57.68 57.68 57.66 57.66 1.0K
14:26 57.66 57.66 57.66 57.66 0.0K
14:32 57.62 57.62 57.62 57.62 0.7K
14:33 57.62 57.62 57.62 57.62 0.1K
14:35 57.64 57.64 57.64 57.64 0.3K
14:38 57.66 57.66 57.62 57.62 0.8K
14:40 57.60 57.60 57.58 57.58 1.4K
14:43 57.56 57.56 57.56 57.56 0.0K
14:46 57.54 57.54 57.54 57.54 0.1K
14:48 57.54 57.58 57.54 57.58 1.0K
14:50 57.54 57.56 57.54 57.56 1.0K
14:52 57.54 57.54 57.52 57.52 0.1K
14:54 57.52 57.52 57.52 57.52 1.3K
14:58 57.52 57.52 57.52 57.52 0.5K
14:59 57.50 57.50 57.44 57.44 1.8K
15:00 57.46 57.48 57.44 57.48 1.4K
15:01 57.48 57.48 57.48 57.48 0.5K
15:03 57.46 57.46 57.46 57.46 0.1K
15:04 57.44 57.44 57.44 57.44 0.4K
15:06 57.44 57.44 57.44 57.44 0.2K
15:07 57.42 57.44 57.42 57.44 2.9K
15:08 57.44 57.44 57.44 57.44 0.2K
15:10 57.46 57.46 57.46 57.46 0.5K
15:11 57.46 57.46 57.46 57.46 0.2K
15:14 57.48 57.48 57.48 57.48 0.4K
15:15 57.48 57.50 57.48 57.50 0.5K
15:16 57.44 57.44 57.44 57.44 0.2K
15:18 57.44 57.44 57.44 57.44 0.3K
15:23 57.46 57.46 57.44 57.44 0.4K
15:24 57.42 57.42 57.42 57.42 0.1K
15:25 57.40 57.40 57.40 57.40 0.0K
15:27 57.36 57.38 57.36 57.38 0.2K
15:28 57.38 57.38 57.38 57.38 0.0K
15:29 57.40 57.40 57.40 57.40 0.1K
15:30 57.36 57.36 57.34 57.34 0.3K
15:31 57.32 57.34 57.32 57.34 0.4K
15:32 57.34 57.38 57.34 57.38 0.9K
15:33 57.38 57.42 57.38 57.42 0.3K
15:34 57.42 57.42 57.40 57.40 0.8K
15:35 57.38 57.38 57.38 57.38 0.0K
15:36 57.40 57.40 57.34 57.36 0.9K
15:37 57.34 57.36 57.34 57.36 0.2K
15:38 57.36 57.36 57.32 57.34 0.2K
15:39 57.34 57.36 57.34 57.36 0.1K
15:40 57.32 57.34 57.32 57.34 0.1K
15:41 57.32 57.32 57.30 57.32 0.4K
15:42 57.30 57.32 57.30 57.30 0.6K
15:43 57.30 57.30 57.26 57.28 1.0K
15:44 57.26 57.26 57.26 57.26 0.1K
15:45 57.24 57.24 57.24 57.24 0.0K
15:46 57.26 57.26 57.26 57.26 0.7K
15:47 57.28 57.32 57.28 57.32 0.8K
15:48 57.30 57.32 57.30 57.32 0.3K
15:49 57.30 57.32 57.30 57.32 1.1K
15:50 57.30 57.34 57.30 57.34 0.7K
15:51 57.32 57.34 57.32 57.34 0.5K
15:52 57.32 57.32 57.28 57.30 0.6K
15:53 57.28 57.32 57.28 57.32 0.4K
15:54 57.30 57.32 57.30 57.32 0.4K
15:55 57.30 57.30 57.30 57.30 0.3K
15:56 57.30 57.30 57.28 57.30 1.2K
15:57 57.30 57.30 57.30 57.30 0.0K
15:58 57.28 57.30 57.28 57.30 0.1K
15:59 57.30 57.30 57.30 57.30 0.0K
16:00 57.26 57.26 57.26 57.26 0.3K
16:01 57.20 57.20 57.18 57.18 0.1K
16:02 57.18 57.24 57.18 57.24 5.1K
16:03 57.22 57.22 57.22 57.22 0.0K
16:04 57.22 57.22 57.22 57.22 0.0K
16:05 57.24 57.24 57.22 57.22 0.6K
16:06 57.22 57.22 57.22 57.22 0.1K
16:07 57.24 57.24 57.24 57.24 0.5K
16:09 57.26 57.26 57.20 57.20 1.1K
16:10 57.20 57.22 57.18 57.22 1.6K
16:11 57.22 57.22 57.22 57.22 0.2K
16:13 57.22 57.24 57.22 57.24 0.2K
16:14 57.24 57.24 57.24 57.24 0.0K
16:16 57.26 57.26 57.26 57.26 0.3K
16:17 57.28 57.30 57.26 57.26 6.6K
16:18 57.24 57.24 57.24 57.24 0.9K
16:19 57.24 57.26 57.24 57.26 0.5K
16:20 57.26 57.26 57.24 57.24 0.8K
16:22 57.24 57.24 57.24 57.24 0.6K
16:23 57.22 57.22 57.22 57.22 0.5K
16:24 57.20 57.20 57.20 57.20 0.3K
16:25 57.18 57.20 57.18 57.20 1.7K
16:27 57.18 57.18 57.16 57.16 0.5K
16:28 57.16 57.16 57.16 57.16 0.2K
16:29 57.14 57.14 57.14 57.14 0.9K
16:30 57.12 57.14 57.12 57.14 1.0K
16:31 57.10 57.10 57.10 57.10 0.6K
16:32 57.10 57.10 57.08 57.08 1.1K
16:33 57.10 57.12 57.10 57.12 1.8K
16:34 57.14 57.14 57.14 57.14 0.3K
16:36 57.16 57.16 57.16 57.16 0.5K
16:37 57.14 57.14 57.14 57.14 0.4K
16:38 57.10 57.10 57.06 57.06 0.3K
16:39 57.10 57.10 57.10 57.10 0.2K
16:40 57.12 57.14 57.12 57.14 0.6K
16:41 57.12 57.12 57.12 57.12 0.0K
16:42 57.12 57.12 57.12 57.12 0.7K
16:47 57.12 57.14 57.12 57.14 0.6K
16:48 57.12 57.12 57.12 57.12 0.0K
16:49 57.12 57.12 57.12 57.12 0.0K
16:50 57.12 57.12 57.12 57.12 4.5K
16:51 57.14 57.14 57.12 57.12 1.9K
16:52 57.12 57.12 57.12 57.12 0.6K
16:53 57.12 57.12 57.12 57.12 0.3K
16:54 57.12 57.14 57.12 57.14 0.7K
16:55 57.14 57.14 57.14 57.14 0.9K
16:56 57.10 57.10 57.08 57.08 1.8K
16:57 57.06 57.06 57.06 57.06 0.1K
16:59 57.06 57.06 57.06 57.06 0.3K
17:00 57.08 57.08 57.08 57.08 0.9K
17:01 57.06 57.06 57.04 57.04 0.3K
17:02 57.04 57.04 57.00 57.00 3.6K
17:03 56.98 57.00 56.98 57.00 1.3K
17:04 57.00 57.00 56.96 56.96 0.5K
17:05 56.96 56.96 56.96 56.96 1.8K
17:06 56.94 56.94 56.88 56.88 4.5K
17:07 56.92 56.94 56.92 56.94 4.7K
17:08 56.94 56.96 56.94 56.96 6.6K
17:09 56.96 56.96 56.92 56.92 1.9K
17:10 56.94 56.94 56.92 56.92 0.2K
17:11 56.92 56.92 56.90 56.90 0.7K
17:12 56.92 56.92 56.90 56.90 0.9K
17:13 56.90 56.90 56.90 56.90 1.3K
17:14 56.90 56.90 56.90 56.90 0.6K
17:15 56.88 56.88 56.86 56.86 0.3K
17:16 56.84 56.86 56.84 56.86 1.1K
17:17 56.84 56.84 56.84 56.84 0.3K
17:18 56.82 56.82 56.80 56.80 1.3K
17:19 56.82 56.84 56.82 56.84 4.7K
17:20 56.82 56.82 56.82 56.82 1.1K
17:21 56.82 56.84 56.82 56.84 1.1K
17:22 56.86 56.86 56.86 56.86 1.5K
17:23 56.86 56.86 56.86 56.86 0.8K
17:24 56.88 56.88 56.88 56.88 0.6K
17:25 56.92 56.94 56.92 56.92 27.9K
17:26 56.92 56.92 56.90 56.90 0.3K
17:28 56.90 56.90 56.88 56.88 1.3K
17:29 56.88 56.88 56.86 56.86 1.3K
17:35 56.90 56.90 56.90 56.90 445.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar