48,670€
-0,18%
Echtzeit-Aktienkurs NN GROUP NV EO -,12
Bid:
Ask:
Aktienkurse zur NN GROUP NV EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |