45,855€
0,67%
Echtzeit-Aktienkurs NN GROUP NV EO -,12
Bid:
Ask:
Aktienkurse zur NN GROUP NV EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2024 | 43,11 | 43,27 | 43,11 | 43,27 | 0,65% | 1.775,00 |
| 26.06.2024 | 43,16 | 43,16 | 42,87 | 42,99 | -0,39% | 1.670,00 |
| 25.06.2024 | 43,21 | 43,21 | 43,16 | 43,16 | -0,19% | 1.008,00 |
| 24.06.2024 | 42,53 | 43,24 | 42,53 | 43,24 | 2,27% | 167,00 |
| 21.06.2024 | 42,59 | 42,59 | 42,28 | 42,28 | -1,01% | 108,00 |
| 20.06.2024 | 42,71 | 42,71 | 42,71 | 42,71 | 0,92% | 77,00 |
| 19.06.2024 | 42,42 | 42,55 | 42,32 | 42,32 | 2,59% | 187,00 |
| 14.06.2024 | 41,00 | 41,25 | 41,00 | 41,25 | 0,17% | 50,00 |
| 13.06.2024 | 41,82 | 41,82 | 41,18 | 41,18 | -1,72% | 130,00 |
| 12.06.2024 | 42,05 | 42,05 | 41,90 | 41,90 | -0,45% | 3.127,00 |
| 11.06.2024 | 42,09 | 42,09 | 42,09 | 42,09 | -0,50% | - |
| 10.06.2024 | 42,23 | 42,30 | 42,23 | 42,30 | -0,35% | 43,00 |
| 07.06.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -0,26% | - |
| 06.06.2024 | 42,56 | 42,56 | 42,56 | 42,56 | 0,64% | - |
| 05.06.2024 | 42,29 | 42,29 | 42,29 | 42,29 | -1,70% | - |
| 03.06.2024 | 43,11 | 43,11 | 42,93 | 43,02 | 0,54% | 4.456,00 |
| 31.05.2024 | 42,77 | 43,07 | 42,77 | 42,79 | 0,28% | 54,00 |
| 30.05.2024 | 42,67 | 42,67 | 42,67 | 42,67 | 0,78% | - |
| 29.05.2024 | 42,66 | 42,66 | 42,34 | 42,34 | -0,94% | 484,00 |
| 28.05.2024 | 42,93 | 42,93 | 42,62 | 42,74 | -5,02% | 2.715,00 |
| 27.05.2024 | 44,76 | 45,00 | 44,43 | 45,00 | 0,45% | 1.341,00 |
| 24.05.2024 | 44,84 | 45,00 | 44,80 | 44,80 | -0,82% | 334,00 |
| 23.05.2024 | 45,50 | 45,68 | 45,17 | 45,17 | -0,86% | 298,00 |
| 22.05.2024 | 45,56 | 45,56 | 45,56 | 45,56 | 0,31% | - |
| 21.05.2024 | 45,56 | 45,56 | 45,42 | 45,42 | -0,61% | 477,00 |
| 20.05.2024 | 45,73 | 45,73 | 45,70 | 45,70 | 0,51% | 130,00 |
| 17.05.2024 | 45,65 | 45,65 | 45,43 | 45,47 | 0,13% | 190,00 |
| 16.05.2024 | 45,56 | 45,56 | 45,41 | 45,41 | -0,13% | 10,00 |
| 15.05.2024 | 45,54 | 45,57 | 45,47 | 45,47 | 1,95% | 354,00 |
| 14.05.2024 | 45,12 | 45,12 | 44,60 | 44,60 | -2,26% | 217,00 |
| 13.05.2024 | 46,08 | 46,09 | 45,63 | 45,63 | 0,00% | 535,00 |
| 10.05.2024 | 45,95 | 46,03 | 45,63 | 45,63 | 0,33% | 1.888,00 |
| 09.05.2024 | 45,75 | 45,75 | 45,48 | 45,48 | 0,09% | 210,00 |
| 08.05.2024 | 44,97 | 45,44 | 44,97 | 45,44 | 1,77% | 100,00 |
| 07.05.2024 | 44,72 | 44,72 | 44,65 | 44,65 | 1,34% | 113,00 |
| 06.05.2024 | 44,11 | 44,12 | 44,06 | 44,06 | 1,92% | 310,00 |
| 03.05.2024 | 43,23 | 43,23 | 43,23 | 43,23 | -0,21% | 17,00 |
| 02.05.2024 | 43,29 | 43,32 | 43,29 | 43,32 | -0,07% | 660,00 |
| 30.04.2024 | 43,35 | 43,35 | 43,35 | 43,35 | -0,41% | - |
| 26.04.2024 | 43,53 | 43,53 | 43,53 | 43,53 | 0,51% | 10,00 |
| 25.04.2024 | 43,34 | 43,34 | 43,31 | 43,31 | 0,30% | 120,00 |
| 24.04.2024 | 43,72 | 43,72 | 43,18 | 43,18 | -0,80% | 1.311,00 |
| 23.04.2024 | 43,62 | 43,62 | 43,47 | 43,53 | -1,07% | 306,00 |
| 22.04.2024 | 43,34 | 44,00 | 43,33 | 44,00 | 2,90% | 207,00 |
| 19.04.2024 | 42,58 | 42,76 | 42,58 | 42,76 | 1,57% | 97,00 |
| 17.04.2024 | 42,21 | 42,21 | 42,10 | 42,10 | -0,59% | 40,00 |
| 16.04.2024 | 42,84 | 42,84 | 42,35 | 42,35 | -2,04% | 236,00 |
| 15.04.2024 | 43,47 | 43,62 | 43,23 | 43,23 | -0,16% | 393,00 |
| 12.04.2024 | 43,49 | 43,49 | 43,20 | 43,30 | -0,89% | 95,00 |
| 11.04.2024 | 43,55 | 43,69 | 43,51 | 43,69 | 0,32% | 1.118,00 |
| 10.04.2024 | 43,79 | 43,83 | 43,55 | 43,55 | -0,30% | 236,00 |
| 09.04.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 0,25% | 50,00 |
| 08.04.2024 | 43,01 | 43,67 | 43,01 | 43,57 | 1,35% | 733,00 |
| 05.04.2024 | 42,71 | 42,99 | 42,71 | 42,99 | -0,58% | 100,00 |
| 04.04.2024 | 43,13 | 43,37 | 43,13 | 43,24 | 0,72% | 367,00 |
| 03.04.2024 | 42,90 | 42,98 | 42,90 | 42,93 | 1,08% | 525,00 |
| 02.04.2024 | 42,96 | 43,03 | 42,47 | 42,47 | -0,79% | 3.437,00 |
| 28.03.2024 | 42,71 | 42,85 | 42,65 | 42,81 | 1,01% | 551,00 |
| 27.03.2024 | 42,40 | 42,47 | 42,33 | 42,38 | 0,45% | 1.294,00 |
| 26.03.2024 | 42,17 | 42,20 | 42,17 | 42,19 | 0,67% | 2.000,00 |
| 25.03.2024 | 41,72 | 41,91 | 41,72 | 41,91 | 0,65% | 500,00 |
| 22.03.2024 | 41,73 | 41,74 | 41,64 | 41,64 | -0,05% | 1.694,00 |
| 21.03.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 0,41% | - |
| 20.03.2024 | 41,19 | 41,49 | 41,19 | 41,49 | 0,78% | 117,00 |
| 19.03.2024 | 40,72 | 41,17 | 40,72 | 41,17 | 0,49% | 70,00 |
| 18.03.2024 | 40,97 | 40,97 | 40,97 | 40,97 | 0,39% | 100,00 |
| 15.03.2024 | 40,81 | 40,81 | 40,81 | 40,81 | 0,29% | - |
| 14.03.2024 | 41,05 | 41,05 | 40,65 | 40,69 | -1,29% | 482,00 |
| 13.03.2024 | 41,05 | 41,22 | 40,97 | 41,22 | 0,32% | 388,00 |
| 12.03.2024 | 41,19 | 41,19 | 41,09 | 41,09 | 0,56% | 105,00 |
| 11.03.2024 | 40,63 | 40,86 | 40,63 | 40,86 | -0,17% | 133,00 |
| 08.03.2024 | 40,56 | 40,93 | 40,56 | 40,93 | 0,86% | 450,00 |
| 07.03.2024 | 40,47 | 40,70 | 40,47 | 40,58 | 1,12% | 392,00 |
| 06.03.2024 | 40,02 | 40,13 | 40,02 | 40,13 | 1,29% | 44,00 |
| 05.03.2024 | 39,69 | 39,69 | 39,62 | 39,62 | 0,35% | 10,00 |
| 04.03.2024 | 39,68 | 39,72 | 39,48 | 39,48 | -2,23% | 420,00 |
| 01.03.2024 | 40,79 | 40,79 | 40,01 | 40,38 | -2,13% | 357,00 |
| 29.02.2024 | 40,44 | 41,30 | 40,30 | 41,26 | 8,12% | 2.902,00 |
| 28.02.2024 | 38,05 | 38,16 | 37,80 | 38,16 | 0,95% | 7.042,00 |
| 27.02.2024 | 37,55 | 37,80 | 37,55 | 37,80 | 0,45% | 247,00 |
| 26.02.2024 | 37,54 | 37,63 | 37,54 | 37,63 | 0,05% | 550,00 |
| 23.02.2024 | 37,72 | 37,72 | 37,61 | 37,61 | -0,32% | 969,00 |