44,740€
-0,22%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 46,35 | 46,35 | 45,66 | 45,66 | -0,50% | 219,00 |
| 05.11.2024 | 45,89 | 45,89 | 45,89 | 45,89 | -0,15% | 3,00 |
| 04.11.2024 | 45,96 | 45,96 | 45,96 | 45,96 | 0,24% | - |
| 01.11.2024 | 45,85 | 45,85 | 45,85 | 45,85 | 1,75% | - |
| 31.10.2024 | 45,35 | 45,35 | 45,06 | 45,06 | -0,42% | 440,00 |
| 30.10.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -0,72% | - |
| 29.10.2024 | 46,60 | 46,60 | 45,58 | 45,58 | -1,28% | 1.590,00 |
| 28.10.2024 | 46,05 | 46,17 | 46,05 | 46,17 | 0,37% | 370,00 |
| 25.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,13% | - |
| 24.10.2024 | 46,06 | 46,06 | 46,06 | 46,06 | 0,48% | - |
| 23.10.2024 | 45,84 | 45,84 | 45,84 | 45,84 | 0,28% | - |
| 22.10.2024 | 45,71 | 45,71 | 45,71 | 45,71 | -0,44% | - |
| 21.10.2024 | 46,51 | 46,53 | 45,91 | 45,91 | -1,03% | 1.155,00 |
| 18.10.2024 | 46,37 | 46,39 | 46,37 | 46,39 | -0,22% | 40,00 |
| 17.10.2024 | 46,49 | 46,49 | 46,49 | 46,49 | 0,50% | - |
| 16.10.2024 | 46,00 | 46,26 | 45,49 | 46,26 | 1,09% | 1.032,00 |
| 15.10.2024 | 45,46 | 45,76 | 45,46 | 45,76 | 3,30% | 479,00 |
| 14.10.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -1,93% | - |
| 11.10.2024 | 45,17 | 45,17 | 45,17 | 45,17 | -0,24% | 10,00 |
| 10.10.2024 | 45,25 | 45,28 | 45,25 | 45,28 | 1,18% | 11,00 |
| 09.10.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 1,11% | - |
| 08.10.2024 | 44,26 | 44,26 | 44,26 | 44,26 | 1,54% | - |
| 07.10.2024 | 44,17 | 44,17 | 43,59 | 43,59 | -1,13% | 100,00 |
| 04.10.2024 | 44,09 | 44,09 | 44,09 | 44,09 | 1,85% | - |
| 03.10.2024 | 43,50 | 43,59 | 43,29 | 43,29 | -2,19% | 46,00 |
| 02.10.2024 | 44,50 | 44,50 | 44,15 | 44,26 | -0,18% | 130,00 |
| 01.10.2024 | 44,51 | 44,78 | 44,34 | 44,34 | -0,85% | 2.250,00 |
| 30.09.2024 | 44,81 | 44,91 | 44,65 | 44,72 | -0,51% | 747,00 |
| 27.09.2024 | 44,95 | 44,95 | 44,95 | 44,95 | 0,54% | - |
| 26.09.2024 | 44,78 | 44,78 | 44,51 | 44,71 | 0,13% | 1.600,00 |
| 25.09.2024 | 44,79 | 44,79 | 44,65 | 44,65 | -1,17% | 175,00 |
| 24.09.2024 | 45,00 | 45,20 | 45,00 | 45,18 | 0,74% | 275,00 |
| 23.09.2024 | 44,97 | 44,97 | 44,85 | 44,85 | -0,44% | 20,00 |
| 20.09.2024 | 45,05 | 45,05 | 45,05 | 45,05 | 0,16% | 50,00 |
| 19.09.2024 | 44,85 | 44,98 | 44,85 | 44,98 | 1,65% | 1.000,00 |
| 18.09.2024 | 44,25 | 44,25 | 44,25 | 44,25 | -0,94% | - |
| 17.09.2024 | 44,67 | 44,67 | 44,67 | 44,67 | -0,58% | - |
| 16.09.2024 | 44,53 | 44,93 | 44,53 | 44,93 | 0,51% | 775,00 |
| 13.09.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,65% | - |
| 12.09.2024 | 44,43 | 44,43 | 44,41 | 44,41 | 0,29% | 135,00 |
| 11.09.2024 | 44,57 | 44,57 | 44,28 | 44,28 | -0,05% | 256,00 |
| 10.09.2024 | 44,23 | 44,30 | 44,23 | 44,30 | -1,42% | 71,00 |
| 09.09.2024 | 44,83 | 44,94 | 44,69 | 44,94 | 2,23% | 540,00 |
| 06.09.2024 | 43,96 | 43,96 | 43,96 | 43,96 | -1,98% | - |
| 05.09.2024 | 44,80 | 44,85 | 44,80 | 44,85 | 1,24% | 80,00 |
| 04.09.2024 | 44,25 | 44,30 | 44,25 | 44,30 | 1,77% | 4.525,00 |
| 03.09.2024 | 44,00 | 44,00 | 43,53 | 43,53 | -2,40% | 200,00 |
| 02.09.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,53% | 3,00 |
| 30.08.2024 | 43,93 | 43,93 | 43,93 | 43,93 | -0,57% | - |
| 29.08.2024 | 44,05 | 44,18 | 44,05 | 44,18 | 0,59% | 2,00 |
| 28.08.2024 | 43,92 | 43,92 | 43,92 | 43,92 | 0,57% | - |
| 27.08.2024 | 43,82 | 43,82 | 43,67 | 43,67 | -0,89% | 380,00 |
| 26.08.2024 | 43,79 | 44,06 | 43,79 | 44,06 | 0,23% | 89,00 |
| 23.08.2024 | 43,96 | 43,96 | 43,96 | 43,96 | 1,76% | - |
| 22.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,87% | 120,00 |
| 21.08.2024 | 43,55 | 43,58 | 43,55 | 43,58 | 0,16% | 100,00 |
| 20.08.2024 | 43,51 | 43,51 | 43,51 | 43,51 | -0,28% | - |
| 19.08.2024 | 43,55 | 43,71 | 43,55 | 43,63 | -2,85% | 819,00 |
| 16.08.2024 | 44,76 | 44,91 | 44,52 | 44,91 | 0,67% | 1.003,00 |
| 15.08.2024 | 44,96 | 45,36 | 44,34 | 44,61 | -1,48% | 1.836,00 |
| 14.08.2024 | 45,28 | 45,28 | 45,28 | 45,28 | 0,53% | 7,00 |
| 13.08.2024 | 45,04 | 45,04 | 45,04 | 45,04 | 0,99% | 10,00 |
| 12.08.2024 | 44,65 | 44,89 | 44,60 | 44,60 | 0,75% | 240,00 |
| 09.08.2024 | 44,27 | 44,27 | 44,27 | 44,27 | 0,52% | - |
| 08.08.2024 | 43,69 | 44,09 | 43,69 | 44,04 | 0,07% | 1.455,00 |
| 07.08.2024 | 43,43 | 44,01 | 43,43 | 44,01 | 1,52% | 25,00 |
| 06.08.2024 | 43,35 | 43,35 | 43,35 | 43,35 | 1,76% | - |
| 05.08.2024 | 41,90 | 42,69 | 41,86 | 42,60 | -5,90% | 1.162,00 |
| 02.08.2024 | 45,20 | 45,27 | 44,42 | 45,27 | -0,42% | 283,00 |
| 01.08.2024 | 46,30 | 46,30 | 45,46 | 45,46 | -1,96% | 33,00 |
| 31.07.2024 | 46,37 | 46,37 | 46,37 | 46,37 | 0,26% | - |
| 30.07.2024 | 46,25 | 46,25 | 46,25 | 46,25 | 1,20% | - |
| 29.07.2024 | 46,04 | 46,14 | 45,70 | 45,70 | -0,35% | 485,00 |
| 26.07.2024 | 45,93 | 45,93 | 45,75 | 45,86 | 0,68% | 130,00 |
| 25.07.2024 | 45,18 | 45,63 | 45,18 | 45,55 | -1,15% | 296,00 |
| 24.07.2024 | 45,43 | 46,08 | 45,43 | 46,08 | 1,14% | 687,00 |
| 23.07.2024 | 45,88 | 45,88 | 45,56 | 45,56 | 1,47% | 476,00 |
| 22.07.2024 | 45,44 | 45,44 | 44,90 | 44,90 | -1,10% | 2.532,00 |
| 19.07.2024 | 45,50 | 45,50 | 45,40 | 45,40 | -0,33% | 169,00 |
| 18.07.2024 | 45,50 | 45,71 | 45,50 | 45,55 | 0,40% | 70,00 |
| 17.07.2024 | 45,37 | 45,37 | 45,32 | 45,37 | 0,49% | 500,00 |
| 16.07.2024 | 44,87 | 45,15 | 44,87 | 45,15 | 0,62% | 316,00 |
| 15.07.2024 | 44,99 | 44,99 | 44,87 | 44,87 | -0,13% | 30,00 |
| 12.07.2024 | 44,77 | 44,93 | 44,77 | 44,93 | 0,29% | 9,00 |
| 11.07.2024 | 46,00 | 46,19 | 44,80 | 44,80 | -0,27% | 214,00 |
| 09.07.2024 | 44,85 | 44,92 | 44,85 | 44,92 | 0,49% | 60,00 |
| 08.07.2024 | 44,47 | 45,01 | 44,47 | 44,70 | 0,11% | 283,00 |
| 05.07.2024 | 44,65 | 44,65 | 44,65 | 44,65 | -0,27% | - |
| 04.07.2024 | 44,73 | 44,77 | 44,73 | 44,77 | 0,56% | 700,00 |
| 03.07.2024 | 44,82 | 44,82 | 44,52 | 44,52 | 1,37% | 390,00 |
| 02.07.2024 | 44,50 | 44,50 | 43,92 | 43,92 | 1,50% | 225,00 |