Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 60,62 | 60,84 | 60,08 | 60,08 | -1,48% | 442,00 |
| 15.10.2025 | 61,18 | 61,34 | 60,98 | 60,98 | -0,72% | 530,00 |
| 14.10.2025 | 60,94 | 61,42 | 60,94 | 61,42 | 0,92% | 44,00 |
| 13.10.2025 | 60,44 | 60,86 | 60,44 | 60,86 | 0,26% | 790,00 |
| 10.10.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,86% | 16,00 |
| 09.10.2025 | 60,26 | 60,34 | 60,18 | 60,18 | 0,43% | 1.058,00 |
| 08.10.2025 | 60,10 | 60,14 | 59,92 | 59,92 | -0,47% | 1.598,00 |
| 07.10.2025 | 60,14 | 60,20 | 60,00 | 60,20 | 2,63% | 2.134,00 |
| 06.10.2025 | 58,90 | 58,90 | 58,48 | 58,66 | -0,91% | 1.666,00 |
| 03.10.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,34% | 140,00 |
| 02.10.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -0,87% | 30,00 |
| 01.10.2025 | 59,36 | 59,92 | 59,36 | 59,92 | 0,10% | 351,00 |
| 30.09.2025 | 59,80 | 59,86 | 59,80 | 59,86 | 0,77% | 60,00 |
| 29.09.2025 | 59,58 | 59,60 | 59,40 | 59,40 | -0,03% | 234,00 |
| 26.09.2025 | 59,42 | 59,42 | 59,42 | 59,42 | 1,09% | - |
| 25.09.2025 | 58,90 | 58,90 | 58,78 | 58,78 | -0,61% | 80,00 |
| 24.09.2025 | 59,14 | 59,14 | 59,14 | 59,14 | 0,00% | 10,00 |
| 23.09.2025 | 58,72 | 59,14 | 58,68 | 59,14 | 0,54% | 3.178,00 |
| 22.09.2025 | 58,22 | 58,82 | 58,08 | 58,82 | 0,38% | 1.921,00 |
| 19.09.2025 | 58,42 | 58,76 | 58,20 | 58,60 | 1,24% | 775,00 |
| 18.09.2025 | 57,64 | 57,88 | 57,36 | 57,88 | 0,45% | 2.073,00 |
| 17.09.2025 | 57,62 | 57,62 | 57,62 | 57,62 | 0,17% | 2.217,00 |
| 16.09.2025 | 58,66 | 58,66 | 57,46 | 57,52 | -1,94% | 12.763,00 |
| 15.09.2025 | 59,36 | 59,36 | 58,66 | 58,66 | -1,01% | 175,00 |
| 12.09.2025 | 59,26 | 59,26 | 59,26 | 59,26 | 2,28% | 44,00 |
| 05.09.2025 | 58,00 | 58,00 | 57,94 | 57,94 | -0,31% | 1.460,00 |
| 04.09.2025 | 57,48 | 58,18 | 57,48 | 58,12 | 1,50% | 400,00 |
| 03.09.2025 | 57,10 | 57,26 | 56,60 | 57,26 | -2,15% | 2.420,00 |
| 01.09.2025 | 58,56 | 58,56 | 58,48 | 58,52 | -0,24% | 442,00 |
| 29.08.2025 | 58,70 | 58,72 | 58,66 | 58,66 | -0,10% | 382,00 |
| 28.08.2025 | 58,60 | 58,72 | 58,28 | 58,72 | -0,58% | 290,00 |
| 27.08.2025 | 59,38 | 59,42 | 59,06 | 59,06 | -0,71% | 742,00 |
| 26.08.2025 | 59,38 | 59,94 | 59,18 | 59,48 | -2,30% | 3.567,00 |
| 25.08.2025 | 61,26 | 61,26 | 60,88 | 60,88 | -0,94% | 194,00 |
| 22.08.2025 | 61,46 | 61,46 | 61,46 | 61,46 | -0,13% | - |
| 21.08.2025 | 61,54 | 61,54 | 61,54 | 61,54 | 0,39% | 202,00 |
| 20.08.2025 | 61,00 | 61,30 | 61,00 | 61,30 | 1,19% | 328,00 |
| 19.08.2025 | 60,58 | 60,58 | 60,58 | 60,58 | 0,36% | - |
| 18.08.2025 | 60,74 | 60,74 | 60,36 | 60,36 | -0,66% | 7,00 |
| 15.08.2025 | 60,76 | 60,76 | 60,76 | 60,76 | 0,40% | - |
| 14.08.2025 | 60,90 | 60,90 | 60,52 | 60,52 | 0,80% | 167,00 |
| 13.08.2025 | 60,10 | 60,52 | 60,04 | 60,04 | -0,17% | 248,00 |
| 12.08.2025 | 60,60 | 60,62 | 60,14 | 60,14 | -3,09% | 2.292,00 |
| 11.08.2025 | 61,86 | 62,06 | 61,54 | 62,06 | -0,80% | 302,00 |
| 08.08.2025 | 61,26 | 62,68 | 61,26 | 62,56 | 2,83% | 943,00 |
| 07.08.2025 | 60,82 | 60,86 | 60,82 | 60,84 | 0,90% | 166,00 |
| 06.08.2025 | 59,60 | 60,30 | 59,60 | 60,30 | 1,34% | 1.629,00 |
| 05.08.2025 | 59,18 | 59,50 | 59,18 | 59,50 | 0,78% | 1.014,00 |
| 04.08.2025 | 58,30 | 59,04 | 58,30 | 59,04 | 2,25% | 277,00 |
| 01.08.2025 | 58,54 | 58,54 | 57,74 | 57,74 | -2,56% | 401,00 |
| 31.07.2025 | 59,44 | 59,54 | 59,26 | 59,26 | 0,61% | 220,00 |
| 30.07.2025 | 59,24 | 59,24 | 58,90 | 58,90 | -0,17% | 430,00 |
| 29.07.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 1,17% | 1,00 |
| 28.07.2025 | 58,54 | 58,54 | 58,32 | 58,32 | 0,21% | 123,00 |
| 25.07.2025 | 58,36 | 58,38 | 58,10 | 58,20 | -0,68% | 166,00 |
| 24.07.2025 | 58,32 | 58,60 | 58,32 | 58,60 | 1,14% | 280,00 |
| 23.07.2025 | 57,94 | 57,94 | 57,94 | 57,94 | 1,08% | - |
| 22.07.2025 | 57,32 | 57,32 | 57,32 | 57,32 | -2,02% | 35,00 |
| 21.07.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 1,32% | 165,00 |
| 18.07.2025 | 57,58 | 57,74 | 57,58 | 57,74 | 0,73% | 108,00 |
| 17.07.2025 | 57,46 | 57,48 | 57,32 | 57,32 | 0,17% | 291,00 |
| 16.07.2025 | 57,22 | 57,22 | 57,22 | 57,22 | 0,10% | - |
| 15.07.2025 | 57,34 | 57,34 | 57,16 | 57,16 | -0,52% | 105,00 |
| 14.07.2025 | 57,46 | 57,46 | 57,46 | 57,46 | 0,28% | 57,00 |
| 11.07.2025 | 57,00 | 57,30 | 57,00 | 57,30 | 0,84% | 43,00 |
| 10.07.2025 | 57,04 | 57,12 | 56,82 | 56,82 | 0,82% | 2.121,00 |
| 09.07.2025 | 56,36 | 56,36 | 56,36 | 56,36 | 0,50% | - |
| 08.07.2025 | 56,46 | 56,56 | 56,08 | 56,08 | -0,60% | 239,00 |
| 07.07.2025 | 56,42 | 56,42 | 56,42 | 56,42 | 1,00% | - |
| 04.07.2025 | 55,86 | 55,86 | 55,86 | 55,86 | -0,71% | - |
| 03.07.2025 | 56,28 | 56,28 | 56,26 | 56,26 | 0,64% | 264,00 |
| 02.07.2025 | 56,22 | 56,22 | 55,66 | 55,90 | -0,50% | 934,00 |
| 01.07.2025 | 56,74 | 56,74 | 55,96 | 56,18 | -0,32% | 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 |