56,180€
-0,32%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 56,74 | 56,74 | 55,96 | 56,28 | -0,14% | 1.721,00 |
| 30.06.2025 | 56,52 | 56,52 | 56,36 | 56,36 | -0,46% | 147,00 |
| 27.06.2025 | 56,44 | 56,62 | 56,44 | 56,62 | 0,35% | 255,00 |
| 26.06.2025 | 56,10 | 56,42 | 56,10 | 56,42 | 1,00% | 20,00 |
| 25.06.2025 | 55,80 | 55,86 | 55,80 | 55,86 | -0,07% | 400,00 |
| 24.06.2025 | 55,98 | 55,98 | 55,90 | 55,90 | 0,54% | 40,00 |
| 23.06.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -0,57% | 375,00 |
| 20.06.2025 | 56,22 | 56,22 | 55,92 | 55,92 | 2,38% | 481,00 |
| 19.06.2025 | 55,48 | 55,60 | 54,62 | 54,62 | -1,73% | 355,00 |
| 18.06.2025 | 55,70 | 55,70 | 55,58 | 55,58 | 0,51% | 3,00 |
| 17.06.2025 | 55,16 | 55,30 | 55,16 | 55,30 | -0,65% | 75,00 |
| 16.06.2025 | 55,30 | 55,66 | 55,30 | 55,66 | 1,83% | 432,00 |
| 13.06.2025 | 54,94 | 55,12 | 54,66 | 54,66 | -1,05% | 1.918,00 |
| 12.06.2025 | 54,98 | 55,24 | 54,98 | 55,24 | -0,58% | 78,00 |
| 11.06.2025 | 56,20 | 56,28 | 55,56 | 55,56 | -1,24% | 313,00 |
| 10.06.2025 | 57,02 | 57,02 | 56,26 | 56,26 | -1,47% | 161,00 |
| 09.06.2025 | 57,30 | 57,30 | 57,04 | 57,10 | 0,04% | 333,00 |
| 06.06.2025 | 57,00 | 57,16 | 56,92 | 57,08 | 0,25% | 776,00 |
| 05.06.2025 | 56,74 | 56,94 | 56,74 | 56,94 | 0,53% | 558,00 |
| 04.06.2025 | 57,32 | 57,32 | 56,64 | 56,64 | 0,14% | 360,00 |
| 03.06.2025 | 56,82 | 56,82 | 56,54 | 56,56 | -0,28% | 885,00 |
| 02.06.2025 | 56,10 | 56,84 | 56,10 | 56,72 | 2,20% | 1.615,00 |
| 30.05.2025 | 55,58 | 55,70 | 55,48 | 55,50 | 3,24% | 211,00 |
| 29.05.2025 | 54,32 | 54,74 | 53,76 | 53,76 | 0,56% | 1.179,00 |
| 28.05.2025 | 53,84 | 53,96 | 53,46 | 53,46 | 0,56% | 435,00 |
| 27.05.2025 | 53,48 | 53,48 | 53,16 | 53,16 | -1,04% | 60,00 |
| 26.05.2025 | 53,72 | 53,72 | 53,72 | 53,72 | -0,04% | 100,00 |
| 23.05.2025 | 53,60 | 53,74 | 53,08 | 53,74 | -1,58% | 145,00 |
| 22.05.2025 | 54,88 | 54,88 | 54,48 | 54,60 | -0,58% | 589,00 |
| 21.05.2025 | 55,00 | 55,26 | 54,72 | 54,92 | 0,00% | 2.462,00 |
| 20.05.2025 | 54,84 | 54,92 | 54,84 | 54,92 | 1,37% | 7,00 |
| 19.05.2025 | 53,82 | 54,20 | 53,80 | 54,18 | -2,48% | 382,00 |
| 16.05.2025 | 55,94 | 55,94 | 55,56 | 55,56 | 0,36% | 354,00 |
| 15.05.2025 | 55,32 | 55,38 | 55,32 | 55,36 | 0,58% | 180,00 |
| 14.05.2025 | 54,88 | 55,22 | 54,74 | 55,04 | 0,18% | 172,00 |
| 13.05.2025 | 54,94 | 54,94 | 54,94 | 54,94 | -0,07% | 100,00 |
| 12.05.2025 | 55,52 | 55,52 | 54,70 | 54,98 | -0,25% | 219,00 |
| 09.05.2025 | 54,96 | 55,12 | 54,96 | 55,12 | 0,36% | 360,00 |
| 08.05.2025 | 54,90 | 55,02 | 54,86 | 54,92 | 0,66% | 1.125,00 |
| 07.05.2025 | 54,96 | 54,96 | 54,56 | 54,56 | -0,62% | 735,00 |
| 06.05.2025 | 54,82 | 54,90 | 54,82 | 54,90 | 0,48% | 245,00 |
| 05.05.2025 | 54,20 | 54,76 | 54,20 | 54,64 | 0,85% | 4.435,00 |
| 02.05.2025 | 54,36 | 54,64 | 54,18 | 54,18 | 1,08% | 2.516,00 |
| 29.04.2025 | 53,70 | 53,76 | 53,60 | 53,60 | 0,71% | 317,00 |
| 28.04.2025 | 53,32 | 53,34 | 53,22 | 53,22 | 0,68% | 48,00 |
| 25.04.2025 | 52,66 | 52,98 | 52,66 | 52,86 | 0,80% | 935,00 |
| 24.04.2025 | 52,52 | 52,52 | 52,44 | 52,44 | 0,50% | 10,00 |
| 23.04.2025 | 52,12 | 52,18 | 52,02 | 52,18 | 1,48% | 360,00 |
| 22.04.2025 | 51,16 | 51,54 | 51,16 | 51,42 | 1,14% | 601,00 |
| 17.04.2025 | 50,84 | 50,84 | 50,84 | 50,84 | 0,04% | - |
| 16.04.2025 | 50,08 | 50,82 | 50,08 | 50,82 | 1,11% | 180,00 |
| 15.04.2025 | 49,90 | 50,36 | 49,90 | 50,26 | 1,54% | 1.158,00 |
| 14.04.2025 | 48,60 | 49,61 | 48,60 | 49,50 | 3,58% | 1.060,00 |
| 11.04.2025 | 47,88 | 48,09 | 47,79 | 47,79 | 0,53% | 1.653,00 |
| 10.04.2025 | 49,10 | 49,10 | 47,54 | 47,54 | 6,00% | 1.405,00 |
| 09.04.2025 | 46,00 | 46,00 | 44,74 | 44,85 | -4,02% | 1.046,00 |
| 08.04.2025 | 45,97 | 47,06 | 45,64 | 46,73 | 3,34% | 3.732,00 |
| 07.04.2025 | 47,00 | 47,04 | 44,06 | 45,22 | -6,01% | 2.564,00 |
| 04.04.2025 | 50,36 | 50,36 | 47,58 | 48,11 | -5,15% | 1.573,00 |
| 03.04.2025 | 50,72 | 50,72 | 50,72 | 50,72 | -0,59% | - |
| 02.04.2025 | 51,20 | 51,20 | 51,02 | 51,02 | -0,89% | 10,00 |
| 01.04.2025 | 51,40 | 51,48 | 51,40 | 51,48 | 0,39% | 100,00 |
| 31.03.2025 | 51,24 | 51,28 | 50,90 | 51,28 | -0,47% | 1.352,00 |
| 28.03.2025 | 51,92 | 52,00 | 51,52 | 51,52 | -0,66% | 239,00 |
| 27.03.2025 | 52,02 | 52,02 | 51,70 | 51,86 | -0,54% | 713,00 |
| 26.03.2025 | 52,00 | 52,42 | 51,92 | 52,14 | -1,18% | 246,00 |
| 25.03.2025 | 51,72 | 52,76 | 51,72 | 52,76 | 2,69% | 5.210,00 |
| 24.03.2025 | 51,00 | 51,66 | 51,00 | 51,38 | 0,86% | 6.791,00 |
| 21.03.2025 | 50,70 | 50,94 | 50,46 | 50,94 | 0,55% | 789,00 |
| 20.03.2025 | 50,92 | 51,10 | 50,46 | 50,66 | -0,28% | 2.170,00 |
| 19.03.2025 | 50,50 | 50,80 | 50,50 | 50,80 | 0,40% | 201,00 |
| 18.03.2025 | 50,30 | 50,60 | 50,30 | 50,60 | 1,71% | 141,00 |
| 17.03.2025 | 49,65 | 49,90 | 49,65 | 49,75 | 0,93% | 2.116,00 |
| 14.03.2025 | 49,13 | 49,29 | 49,13 | 49,29 | 0,33% | 405,00 |
| 13.03.2025 | 49,10 | 49,13 | 48,98 | 49,13 | 3,56% | 208,00 |
| 11.03.2025 | 47,44 | 47,44 | 47,44 | 47,44 | -1,50% | - |
| 10.03.2025 | 48,17 | 48,28 | 47,97 | 48,16 | -0,04% | 989,00 |
| 07.03.2025 | 47,55 | 48,18 | 47,53 | 48,18 | 0,52% | 390,00 |
| 06.03.2025 | 47,75 | 47,93 | 47,75 | 47,93 | 0,46% | 50,00 |
| 05.03.2025 | 48,45 | 48,45 | 47,68 | 47,71 | -1,10% | 139,00 |
| 04.03.2025 | 48,94 | 48,94 | 47,90 | 48,24 | -2,60% | 3.297,00 |
| 03.03.2025 | 48,92 | 49,53 | 48,81 | 49,53 | 1,77% | 568,00 |
| 28.02.2025 | 48,55 | 48,72 | 48,55 | 48,67 | -0,18% | 764,00 |
| 27.02.2025 | 48,70 | 48,76 | 48,31 | 48,76 | 0,02% | 3.281,00 |
| 26.02.2025 | 48,08 | 48,75 | 48,08 | 48,75 | 2,93% | 567,00 |
| 25.02.2025 | 46,92 | 47,41 | 46,79 | 47,36 | 1,87% | 2.528,00 |
| 24.02.2025 | 46,41 | 46,49 | 46,31 | 46,49 | 0,37% | 31,00 |
| 21.02.2025 | 46,72 | 46,72 | 46,28 | 46,32 | 1,65% | 112,00 |
| 19.02.2025 | 45,95 | 45,95 | 45,57 | 45,57 | 0,09% | 2,00 |
| 18.02.2025 | 45,10 | 45,53 | 45,10 | 45,53 | 0,84% | 100,00 |
| 17.02.2025 | 44,86 | 45,25 | 44,80 | 45,15 | 0,22% | 386,00 |
| 12.02.2025 | 45,05 | 45,05 | 45,05 | 45,05 | 2,39% | 841,00 |
| 11.02.2025 | 44,58 | 44,58 | 44,00 | 44,00 | -1,48% | 70,00 |
| 10.02.2025 | 44,69 | 44,69 | 44,62 | 44,66 | 0,70% | 318,00 |
| 07.02.2025 | 44,10 | 45,00 | 44,08 | 44,35 | 0,86% | 648,00 |
| 06.02.2025 | 43,66 | 43,97 | 43,66 | 43,97 | 2,37% | 245,00 |
| 05.02.2025 | 42,95 | 42,95 | 42,95 | 42,95 | -0,37% | - |
| 04.02.2025 | 43,40 | 43,40 | 43,11 | 43,11 | -1,06% | 6,00 |
| 03.02.2025 | 43,68 | 43,94 | 43,38 | 43,57 | -1,67% | 1.245,00 |
| 31.01.2025 | 44,31 | 44,31 | 44,31 | 44,31 | -0,45% | - |