47,775€
0,49%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 47,90 | 47,90 | 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% | - |
| 30.01.2025 | 44,63 | 44,63 | 44,37 | 44,51 | 0,20% | 1.467,00 |
| 29.01.2025 | 44,01 | 44,45 | 44,01 | 44,42 | 3,30% | 9.377,00 |
| 28.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 27.01.2025 | 42,94 | 43,62 | 42,94 | 43,60 | 1,51% | 3.921,00 |
| 24.01.2025 | 42,92 | 43,03 | 42,92 | 42,95 | 0,05% | 331,00 |
| 23.01.2025 | 43,07 | 43,07 | 42,93 | 42,93 | -1,31% | 30,00 |
| 22.01.2025 | 43,43 | 43,50 | 43,43 | 43,50 | -0,46% | 6,00 |
| 21.01.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 1,11% | - |
| 20.01.2025 | 43,67 | 43,69 | 43,22 | 43,22 | -0,48% | 342,00 |
| 17.01.2025 | 43,43 | 43,43 | 43,43 | 43,43 | 1,31% | - |
| 16.01.2025 | 42,29 | 42,87 | 42,29 | 42,87 | 2,83% | 140,00 |
| 15.01.2025 | 41,00 | 41,91 | 41,00 | 41,69 | -0,19% | 289,00 |
| 14.01.2025 | 41,72 | 41,81 | 41,72 | 41,77 | 0,67% | 85,00 |
| 13.01.2025 | 41,32 | 41,49 | 41,05 | 41,49 | 0,34% | 1.525,00 |
| 10.01.2025 | 41,35 | 41,35 | 41,35 | 41,35 | -0,77% | - |
| 09.01.2025 | 41,55 | 41,69 | 41,55 | 41,67 | -0,43% | 470,00 |
| 08.01.2025 | 41,71 | 41,85 | 41,49 | 41,85 | -2,63% | 2.731,00 |
| 07.01.2025 | 42,98 | 42,98 | 42,98 | 42,98 | 0,87% | - |
| 06.01.2025 | 42,61 | 42,61 | 42,61 | 42,61 | -0,14% | 278,00 |
| 03.01.2025 | 42,53 | 42,85 | 42,53 | 42,67 | 1,09% | 163,00 |
| 02.01.2025 | 42,41 | 42,41 | 42,11 | 42,21 | 0,60% | 66,00 |
| 30.12.2024 | 42,02 | 42,12 | 41,96 | 41,96 | 0,62% | 14,00 |
| 27.12.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,39% | 24,00 |
| 23.12.2024 | 41,54 | 41,54 | 41,54 | 41,54 | 1,10% | 145,00 |
| 20.12.2024 | 41,14 | 41,40 | 41,09 | 41,09 | -1,77% | 200,00 |
| 18.12.2024 | 41,94 | 41,94 | 41,72 | 41,83 | -0,33% | 165,00 |
| 17.12.2024 | 42,18 | 42,18 | 41,97 | 41,97 | -0,71% | 26,00 |
| 16.12.2024 | 42,56 | 42,56 | 42,00 | 42,27 | -0,68% | 1.029,00 |
| 13.12.2024 | 42,56 | 42,56 | 42,56 | 42,56 | -0,14% | - |
| 12.12.2024 | 42,87 | 42,99 | 42,62 | 42,62 | -0,81% | 1.765,00 |
| 11.12.2024 | 43,17 | 43,17 | 42,95 | 42,97 | 0,40% | 200,00 |
| 10.12.2024 | 42,80 | 42,81 | 42,80 | 42,80 | -0,26% | 132,00 |
| 09.12.2024 | 42,82 | 43,03 | 42,82 | 42,91 | -0,49% | 206,00 |
| 06.12.2024 | 43,20 | 43,20 | 43,12 | 43,12 | 0,51% | 230,00 |
| 05.12.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,78% | - |
| 04.12.2024 | 42,57 | 42,57 | 42,57 | 42,57 | -0,35% | - |
| 03.12.2024 | 43,05 | 43,05 | 42,67 | 42,72 | -3,94% | 1.850,00 |
| 02.12.2024 | 43,74 | 44,47 | 43,74 | 44,47 | 1,23% | 200,00 |
| 29.11.2024 | 43,93 | 43,93 | 43,93 | 43,93 | 0,60% | - |
| 28.11.2024 | 43,57 | 43,67 | 43,57 | 43,67 | 0,02% | 400,00 |
| 27.11.2024 | 44,00 | 44,13 | 43,66 | 43,66 | -0,64% | 168,00 |
| 26.11.2024 | 44,58 | 44,58 | 43,94 | 43,94 | -1,57% | 116,00 |
| 25.11.2024 | 44,41 | 44,65 | 44,41 | 44,64 | -0,09% | 377,00 |
| 22.11.2024 | 44,65 | 44,68 | 44,43 | 44,68 | -0,36% | 553,00 |
| 21.11.2024 | 44,69 | 44,93 | 44,69 | 44,84 | 2,07% | 1.872,00 |
| 19.11.2024 | 45,75 | 45,75 | 43,93 | 43,93 | -4,27% | 2.207,00 |
| 18.11.2024 | 45,46 | 45,89 | 45,46 | 45,89 | 0,31% | 55,00 |
| 15.11.2024 | 45,75 | 45,75 | 45,75 | 45,75 | 1,78% | - |
| 14.11.2024 | 44,59 | 44,99 | 44,59 | 44,95 | 0,78% | 268,00 |
| 13.11.2024 | 44,79 | 44,79 | 44,60 | 44,60 | -1,98% | 25,00 |
| 12.11.2024 | 45,28 | 45,50 | 44,89 | 45,50 | 1,09% | 2.070,00 |
| 08.11.2024 | 45,24 | 45,24 | 45,01 | 45,01 | -0,71% | 250,00 |
| 07.11.2024 | 45,33 | 45,33 | 45,33 | 45,33 | -0,72% | - |