
ASN Beleggingsfondsen Aif Nv (ASNN)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.17 | 0.267548001259 | 63.54 | 63.88 | 63.54 | 3075 | 63.63080575 | DE |
4 | 0.15 | 0.235997482694 | 63.56 | 63.98 | 63.02 | 2992 | 63.53852383 | DE |
12 | 0.51 | 0.806962025316 | 63.2 | 64.04 | 62.4 | 3259 | 63.38524077 | DE |
26 | 1.08 | 1.7244132205 | 62.63 | 64.04 | 62.31 | 2990 | 63.2334264 | DE |
52 | 1.54 | 2.477078977 | 62.17 | 64.04 | 61.06 | 3494 | 62.7653158 | DE |
156 | 2.7 | 4.42550401574 | 61.01 | 64.04 | 53.97 | 3726 | 59.76859575 | DE |
260 | 4.41 | 7.43676222597 | 59.3 | 65.31 | 49.25 | 4046 | 59.54584448 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739986200 | 63.76 | 0.11 | 0.17 | 63.76 | 63.76 | 63.76 | 1767 |
1739899800 | 63.65 | 0.02 | 0.03 | 63.65 | 63.65 | 63.65 | 8189 |
1739813400 | 63.63 | -0.25 | -0.39 | 63.63 | 63.63 | 63.63 | 669 |
1739554200 | 63.88 | 0.34 | 0.54 | 63.88 | 63.88 | 63.88 | 137 |
1739467800 | 63.54 | -0.44 | -0.69 | 63.54 | 63.54 | 63.54 | 4615 |
1739381400 | 63.98 | 0 | 0.00 | 63.98 | 63.98 | 63.98 | 0 |
1739295000 | 63.98 | 0.28 | 0.44 | 63.98 | 63.98 | 63.98 | 5820 |
1739208600 | 63.7 | -0.16 | -0.25 | 63.7 | 63.7 | 63.7 | 668 |
1738949400 | 63.86 | 0.24 | 0.38 | 63.86 | 63.86 | 63.86 | 1646 |
1738863000 | 63.62 | 0.28 | 0.44 | 63.62 | 63.62 | 63.62 | 767 |
1738776600 | 63.34 | -0.16 | -0.25 | 63.34 | 63.34 | 63.34 | 4477 |
1738690200 | 63.5 | -0.14 | -0.22 | 63.5 | 63.5 | 63.5 | 5606 |
1738603800 | 63.64 | 0.07 | 0.11 | 63.64 | 63.64 | 63.64 | 3983 |
1738344600 | 63.57 | 0.35 | 0.55 | 63.57 | 63.57 | 63.57 | 4330 |
1738258200 | 63.22 | 0 | 0.00 | 63.22 | 63.22 | 63.22 | 1977 |
1738171800 | 63.22 | 0.2 | 0.32 | 63.22 | 63.22 | 63.22 | 592 |
1738085400 | 63.02 | -0.22 | -0.35 | 63.02 | 63.02 | 63.02 | 5641 |
1737999000 | 63.24 | -0.28 | -0.44 | 63.24 | 63.24 | 63.24 | 1265 |
1737739800 | 63.52 | -0.04 | -0.06 | 63.52 | 63.52 | 63.52 | 2592 |
1737653400 | 63.56 | 0.1 | 0.16 | 63.56 | 63.56 | 63.56 | 2109 |
1737567000 | 63.46 | 0.15 | 0.24 | 63.46 | 63.46 | 63.46 | 3148 |
1737480600 | 63.31 | 0 | 0.00 | 63.31 | 63.31 | 63.31 | 0 |
1737394200 | 63.31 | 0.19 | 0.30 | 63.31 | 63.31 | 63.31 | 4492 |
1737135000 | 63.12 | 0.25 | 0.40 | 63.12 | 63.12 | 63.12 | 3354 |
1737048600 | 62.87 | 0.47 | 0.75 | 62.87 | 62.87 | 62.87 | 2433 |
1736962200 | 62.4 | -0.25 | -0.40 | 62.4 | 62.4 | 62.4 | 6100 |
1736875800 | 62.65 | -0.13 | -0.21 | 62.65 | 62.65 | 62.65 | 629 |
1736789400 | 62.78 | -0.23 | -0.37 | 62.78 | 62.78 | 62.78 | 1001 |
1736530200 | 63.01 | -0.05 | -0.08 | 63.01 | 63.01 | 63.01 | 1699 |
1736443800 | 63.06 | -0.02 | -0.03 | 63.06 | 63.06 | 63.06 | 4338 |
1736357400 | 63.08 | 0.03 | 0.05 | 63.08 | 63.08 | 63.08 | 1077 |
1736271000 | 63.05 | 0 | 0.00 | 63.05 | 63.05 | 63.05 | 2356 |
1736184600 | 63.05 | -0.08 | -0.13 | 63.05 | 63.05 | 63.05 | 2232 |
1735925400 | 63.13 | 0.21 | 0.33 | 63.13 | 63.13 | 63.13 | 8321 |
1735839000 | 62.92 | 0.06 | 0.10 | 62.92 | 62.92 | 62.92 | 2493 |
1735666200 | 62.86 | -0.1 | -0.16 | 62.86 | 62.86 | 62.86 | 5479 |
1735579800 | 62.96 | -0.07 | -0.11 | 62.96 | 62.96 | 62.96 | 872 |
1735320600 | 63.03 | 0.1 | 0.16 | 63.03 | 63.03 | 63.03 | 2722 |
1735061400 | 62.93 | 0.07 | 0.11 | 62.93 | 62.93 | 62.93 | 3059 |
1734975000 | 62.86 | 0 | 0.00 | 62.86 | 62.86 | 62.86 | 1108 |
1734715800 | 62.86 | -0.37 | -0.59 | 62.86 | 62.86 | 62.86 | 4024 |
1734629400 | 63.23 | -0.24 | -0.38 | 63.23 | 63.23 | 63.23 | 4656 |
1734543000 | 63.47 | -0.11 | -0.17 | 63.47 | 63.47 | 63.47 | 3126 |
1734456600 | 63.58 | 0 | 0.00 | 63.58 | 63.58 | 63.58 | 6118 |
1734370200 | 63.58 | -0.32 | -0.50 | 63.58 | 63.58 | 63.58 | 6647 |
1734111000 | 63.9 | -0.1 | -0.16 | 63.9 | 63.9 | 63.9 | 4995 |
1734024600 | 64 | 0.17 | 0.27 | 64 | 64 | 64 | 1279 |
1733938200 | 63.83 | -0.05 | -0.08 | 63.83 | 63.83 | 63.83 | 1957 |
1733851800 | 63.88 | -0.06 | -0.09 | 63.88 | 63.88 | 63.88 | 5446 |
1733765400 | 63.94 | 0.09 | 0.14 | 63.94 | 63.94 | 63.94 | 1817 |
1733506200 | 63.85 | -0.19 | -0.30 | 63.85 | 63.85 | 63.85 | 399 |
1733419800 | 64.04 | 0.11 | 0.17 | 64.04 | 64.04 | 64.04 | 4151 |
1733333400 | 63.93 | 0.09 | 0.14 | 63.93 | 63.93 | 63.93 | 1298 |
1733247000 | 63.84 | 0.31 | 0.49 | 63.84 | 63.84 | 63.84 | 7707 |
1733160600 | 63.53 | 0.14 | 0.22 | 63.53 | 63.53 | 63.53 | 1566 |
1732901400 | 63.39 | 0.19 | 0.30 | 63.39 | 63.39 | 63.39 | 3776 |
1732815000 | 63.2 | -0.19 | -0.30 | 63.2 | 63.2 | 63.2 | 6510 |
1732728600 | 63.39 | -0.2 | -0.31 | 63.39 | 63.39 | 63.39 | 3309 |
1732642200 | 63.59 | 0.05 | 0.08 | 63.59 | 63.59 | 63.59 | 2183 |
1732555800 | 63.54 | 0.64 | 1.02 | 63.54 | 63.54 | 63.54 | 311 |
1732296600 | 62.9 | 0.24 | 0.38 | 62.9 | 62.9 | 62.9 | 3036 |
1732210200 | 62.66 | 0.07 | 0.11 | 62.66 | 62.66 | 62.66 | 1151 |
1732123800 | 62.59 | 0.1 | 0.16 | 62.59 | 62.59 | 62.59 | 3278 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約