75,430€
-0,36%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 75,99 | 76,09 | 75,17 | 75,43 | -0,36% | 678,00 |
| 08.10.2026 | 75,71 | 76,48 | 75,21 | 75,70 | -0,54% | 613,00 |
| 07.10.2026 | 77,51 | 77,53 | 76,07 | 76,11 | -1,83% | 4.580,00 |
| 06.10.2026 | 77,07 | 78,52 | 77,05 | 77,53 | 0,53% | 1.287,00 |
| 05.10.2026 | 76,66 | 77,43 | 76,58 | 77,12 | 0,18% | 625,00 |
| 02.10.2026 | 76,42 | 76,98 | 75,70 | 76,98 | 0,89% | 1.516,00 |
| 01.10.2026 | 77,98 | 78,06 | 76,02 | 76,30 | -2,03% | 1.852,00 |
| 30.09.2026 | 79,92 | 80,02 | 77,78 | 77,88 | -2,31% | 1.351,00 |
| 29.09.2026 | 79,50 | 79,88 | 79,20 | 79,72 | 0,24% | 766,00 |
| 28.09.2026 | 79,87 | 80,55 | 78,85 | 79,53 | 0,10% | 1.775,00 |
| 25.09.2026 | 79,36 | 80,53 | 79,14 | 79,45 | 0,40% | 3.131,00 |
| 24.09.2026 | 78,92 | 79,50 | 78,15 | 79,13 | -0,03% | 3.971,00 |
| 23.09.2026 | 80,18 | 80,36 | 78,42 | 79,15 | -1,28% | 1.839,00 |
| 22.09.2026 | 81,24 | 81,28 | 79,66 | 80,18 | -1,33% | 502,00 |
| 21.09.2026 | 80,84 | 81,40 | 80,32 | 81,26 | 1,18% | 1.819,00 |
| 18.09.2026 | 81,11 | 81,11 | 79,81 | 80,31 | -0,99% | 1.565,00 |
| 17.09.2026 | 80,22 | 81,21 | 80,06 | 81,11 | 1,46% | 567,00 |
| 16.09.2026 | 79,44 | 80,53 | 78,93 | 79,94 | 0,81% | 1.537,00 |
| 15.09.2026 | 78,45 | 79,36 | 77,93 | 79,30 | 1,10% | 1.140,00 |
| 14.09.2026 | 77,71 | 79,15 | 77,61 | 78,44 | 0,32% | 804,00 |
| 11.09.2026 | 76,91 | 78,34 | 76,91 | 78,19 | 2,06% | 319,00 |
| 10.09.2026 | 76,46 | 77,52 | 76,37 | 76,61 | 0,35% | 720,00 |
| 09.09.2026 | 78,44 | 78,56 | 76,21 | 76,34 | -3,54% | 2.859,00 |
| 08.09.2026 | 79,67 | 79,71 | 78,68 | 79,14 | -0,64% | 790,00 |
| 07.09.2026 | 80,31 | 80,91 | 79,57 | 79,65 | -0,85% | 675,00 |
| 04.09.2026 | 79,59 | 80,53 | 79,33 | 80,33 | 0,96% | 1.688,00 |
| 03.09.2026 | 78,37 | 79,75 | 78,16 | 79,57 | 1,51% | 390,00 |
| 02.09.2026 | 77,69 | 78,64 | 77,58 | 78,39 | 0,88% | 339,00 |
| 01.09.2026 | 77,85 | 78,28 | 77,02 | 77,71 | -0,12% | 1.483,00 |
| 31.08.2026 | 78,21 | 78,65 | 77,48 | 77,80 | -0,40% | 998,00 |
| 28.08.2026 | 77,37 | 78,16 | 77,37 | 78,11 | 0,98% | 714,00 |
| 27.08.2026 | 77,97 | 78,01 | 76,69 | 77,35 | -0,51% | 661,00 |
| 26.08.2026 | 77,41 | 78,10 | 77,33 | 77,75 | 0,50% | 1.933,00 |
| 25.08.2026 | 76,97 | 77,82 | 76,83 | 77,36 | 0,69% | 509,00 |
| 24.08.2026 | 75,43 | 76,94 | 75,39 | 76,83 | 1,43% | 1.480,00 |
| 21.08.2026 | 75,97 | 76,17 | 75,48 | 75,75 | 0,05% | 1.609,00 |
| 20.08.2026 | 75,77 | 76,04 | 75,58 | 75,71 | -2,02% | 209,00 |
| 19.08.2026 | 78,03 | 78,42 | 76,83 | 77,27 | 4,35% | 3.058,00 |
| 05.05.2026 | 73,75 | 74,37 | 73,45 | 74,05 | 0,69% | 978,00 |
| 04.05.2026 | 74,49 | 74,67 | 73,18 | 73,54 | -1,13% | 4.626,00 |
| 30.04.2026 | 73,16 | 74,55 | 72,78 | 74,38 | 1,42% | 3.395,00 |
| 29.04.2026 | 74,02 | 74,08 | 72,96 | 73,34 | -0,54% | 1.012,00 |
| 28.04.2026 | 73,51 | 74,46 | 73,41 | 73,74 | 0,45% | 1.212,00 |
| 27.04.2026 | 73,51 | 73,60 | 72,75 | 73,41 | 0,20% | 1.369,00 |
| 24.04.2026 | 73,08 | 73,58 | 72,65 | 73,26 | 0,36% | 2.428,00 |
| 23.04.2026 | 73,29 | 73,55 | 72,06 | 73,00 | -1,03% | 1.346,00 |
| 22.04.2026 | 74,03 | 74,24 | 73,28 | 73,76 | 0,55% | 610,00 |
| 21.04.2026 | 73,56 | 74,14 | 73,01 | 73,36 | -0,18% | 2.708,00 |
| 20.04.2026 | 72,55 | 73,52 | 72,44 | 73,49 | 0,11% | 5.277,00 |
| 17.04.2026 | 73,35 | 73,72 | 72,67 | 73,41 | 0,31% | 2.058,00 |
| 16.04.2026 | 73,19 | 73,70 | 72,91 | 73,18 | 0,32% | 5.441,00 |
| 15.04.2026 | 72,49 | 73,25 | 72,20 | 72,95 | 0,18% | 3.614,00 |
| 14.04.2026 | 72,39 | 72,86 | 71,98 | 72,82 | 0,30% | 1.631,00 |
| 13.04.2026 | 70,97 | 72,65 | 70,75 | 72,60 | 1,82% | 3.288,00 |
| 10.04.2026 | 71,73 | 71,77 | 71,03 | 71,30 | -0,53% | 564,00 |
| 09.04.2026 | 70,73 | 71,87 | 70,72 | 71,68 | 0,97% | 1.530,00 |
| 08.04.2026 | 71,88 | 72,11 | 70,46 | 70,99 | 1,24% | 5.843,00 |
| 07.04.2026 | 70,07 | 70,49 | 69,37 | 70,12 | 0,83% | 2.510,00 |
| 02.04.2026 | 67,48 | 69,73 | 67,44 | 69,54 | 0,77% | 3.160,00 |
| 01.04.2026 | 68,05 | 69,63 | 68,02 | 69,01 | 1,50% | 2.028,00 |
| 31.03.2026 | 66,93 | 68,27 | 66,52 | 67,99 | 2,72% | 1.006,00 |
| 30.03.2026 | 65,40 | 66,65 | 65,25 | 66,19 | 1,24% | 2.757,00 |
| 27.03.2026 | 66,31 | 67,13 | 65,38 | 65,38 | -1,07% | 1.624,00 |
| 26.03.2026 | 66,40 | 66,95 | 65,77 | 66,09 | -0,78% | 9.399,00 |
| 25.03.2026 | 66,51 | 67,19 | 66,29 | 66,61 | 0,27% | 1.881,00 |
| 24.03.2026 | 65,65 | 66,63 | 65,13 | 66,43 | 0,47% | 2.062,00 |
| 23.03.2026 | 64,93 | 66,96 | 63,23 | 66,12 | 1,21% | 3.975,00 |
| 20.03.2026 | 66,75 | 67,24 | 65,00 | 65,33 | -2,20% | 3.360,00 |
| 19.03.2026 | 67,25 | 67,92 | 65,93 | 66,80 | -0,68% | 2.950,00 |
| 18.03.2026 | 67,96 | 68,51 | 67,16 | 67,26 | -0,41% | 1.916,00 |
| 17.03.2026 | 65,99 | 67,60 | 65,92 | 67,54 | 1,92% | 4.680,00 |
| 16.03.2026 | 66,43 | 66,82 | 65,79 | 66,27 | 0,45% | 3.442,00 |
| 13.03.2026 | 66,63 | 66,85 | 65,83 | 65,97 | -1,02% | 718,00 |
| 12.03.2026 | 66,55 | 66,99 | 66,29 | 66,65 | -0,48% | 1.534,00 |
| 11.03.2026 | 66,77 | 67,20 | 66,16 | 66,97 | 0,60% | 4.830,00 |
| 10.03.2026 | 66,17 | 67,20 | 65,92 | 66,57 | 0,80% | 3.665,00 |
| 09.03.2026 | 64,25 | 66,66 | 63,11 | 66,04 | 0,73% | 3.243,00 |
| 06.03.2026 | 66,77 | 66,98 | 64,89 | 65,56 | -1,61% | 10.673,00 |
| 05.03.2026 | 67,19 | 67,87 | 66,17 | 66,63 | -1,51% | 2.782,00 |
| 04.03.2026 | 66,25 | 67,87 | 65,97 | 67,65 | 1,35% | 6.716,00 |
| 03.03.2026 | 67,57 | 67,86 | 65,27 | 66,75 | -1,98% | 3.526,00 |
| 02.03.2026 | 68,82 | 68,82 | 66,55 | 68,10 | -2,20% | 6.401,00 |
| 27.02.2026 | 71,35 | 71,51 | 68,57 | 69,63 | -2,31% | 5.177,00 |
| 26.02.2026 | 69,97 | 71,45 | 69,12 | 71,28 | 1,70% | 2.955,00 |
| 25.02.2026 | 69,76 | 70,20 | 68,88 | 70,09 | 0,57% | 1.157,00 |
| 24.02.2026 | 70,29 | 70,29 | 69,07 | 69,69 | -0,73% | 1.860,00 |
| 23.02.2026 | 70,16 | 70,88 | 69,98 | 70,20 | -0,34% | 1.348,00 |
| 20.02.2026 | 69,17 | 70,75 | 69,07 | 70,44 | 1,95% | 2.756,00 |
| 19.02.2026 | 68,84 | 70,05 | 68,80 | 69,09 | 0,35% | 2.126,00 |
| 18.02.2026 | 69,21 | 69,53 | 68,58 | 68,85 | -0,32% | 1.274,00 |
| 17.02.2026 | 68,31 | 69,23 | 68,11 | 69,07 | 0,70% | 2.573,00 |
| 16.02.2026 | 68,53 | 71,61 | 67,78 | 68,59 | 0,40% | 3.510,00 |
| 13.02.2026 | 70,92 | 71,56 | 67,05 | 68,32 | -3,57% | 5.966,00 |
| 12.02.2026 | 69,67 | 72,72 | 69,67 | 70,85 | 2,46% | 5.845,00 |
| 11.02.2026 | 68,35 | 69,80 | 68,03 | 69,15 | 1,30% | 4.645,00 |
| 10.02.2026 | 69,39 | 69,53 | 67,88 | 68,26 | -1,69% | 1.808,00 |
| 09.02.2026 | 68,58 | 69,67 | 68,43 | 69,43 | 1,21% | 8.720,00 |
| 06.02.2026 | 67,46 | 68,60 | 67,30 | 68,60 | 1,64% | 3.840,00 |
| 05.02.2026 | 68,32 | 68,37 | 67,23 | 67,49 | -0,94% | 535,00 |
| 04.02.2026 | 68,02 | 68,63 | 67,46 | 68,13 | 0,24% | 2.900,00 |