81,880€
-0,34%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 82,54 | 82,98 | 82,16 | 82,16 | 1,11% | 1.314,00 |
| 05.08.2026 | 81,18 | 81,26 | 81,18 | 81,26 | 0,07% | 47,00 |
| 04.08.2026 | 81,20 | 81,24 | 81,02 | 81,20 | -0,22% | 424,00 |
| 03.08.2026 | 81,42 | 81,42 | 81,28 | 81,38 | -0,12% | 168,00 |
| 31.07.2026 | 81,70 | 81,74 | 81,48 | 81,48 | 0,30% | 446,00 |
| 30.07.2026 | 81,58 | 81,58 | 81,24 | 81,24 | 2,97% | 317,00 |
| 29.07.2026 | 80,00 | 80,00 | 78,90 | 78,90 | -1,57% | 379,00 |
| 28.07.2026 | 79,66 | 80,16 | 79,50 | 80,16 | 0,68% | 257,00 |
| 27.07.2026 | 79,76 | 79,76 | 79,56 | 79,62 | -0,35% | 302,00 |
| 24.07.2026 | 79,90 | 79,90 | 79,90 | 79,90 | 0,93% | 23,00 |
| 23.07.2026 | 79,26 | 79,28 | 79,16 | 79,16 | -1,10% | 342,00 |
| 22.07.2026 | 79,46 | 80,40 | 79,46 | 80,04 | 1,04% | 134,00 |
| 21.07.2026 | 78,64 | 79,22 | 78,40 | 79,22 | 0,81% | 1.285,00 |
| 20.07.2026 | 78,58 | 78,58 | 78,58 | 78,58 | -0,41% | 634,00 |
| 17.07.2026 | 78,16 | 78,90 | 77,80 | 78,90 | 1,28% | 26,00 |
| 16.07.2026 | 77,60 | 77,92 | 77,60 | 77,90 | -0,13% | 215,00 |
| 15.07.2026 | 77,36 | 78,14 | 77,36 | 78,00 | 0,93% | 450,00 |
| 14.07.2026 | 76,62 | 77,28 | 76,62 | 77,28 | 1,58% | 69,00 |
| 13.07.2026 | 76,08 | 76,08 | 76,08 | 76,08 | 0,00% | - |
| 10.07.2026 | 76,08 | 76,08 | 76,08 | 76,08 | -0,37% | - |
| 09.07.2026 | 76,36 | 76,36 | 76,36 | 76,36 | 1,46% | - |
| 08.07.2026 | 75,26 | 75,26 | 75,26 | 75,26 | -1,00% | 158,00 |
| 07.07.2026 | 76,40 | 76,40 | 76,02 | 76,02 | 0,21% | 371,00 |
| 06.07.2026 | 75,76 | 75,86 | 75,70 | 75,86 | -0,37% | 946,00 |
| 03.07.2026 | 76,04 | 76,14 | 75,56 | 76,14 | -0,34% | 822,00 |
| 02.07.2026 | 76,10 | 76,40 | 76,10 | 76,40 | 1,81% | 387,00 |
| 01.07.2026 | 75,74 | 75,78 | 75,04 | 75,04 | -2,01% | 62,00 |
| 30.06.2026 | 76,36 | 76,62 | 76,36 | 76,58 | 0,84% | 128,00 |
| 29.06.2026 | 76,10 | 76,10 | 75,94 | 75,94 | -0,42% | 333,00 |
| 26.06.2026 | 76,52 | 76,70 | 76,26 | 76,26 | -0,26% | 81,00 |
| 25.06.2026 | 77,14 | 77,14 | 76,44 | 76,46 | 0,63% | 949,00 |
| 24.06.2026 | 75,64 | 75,98 | 75,64 | 75,98 | -0,11% | 36,00 |
| 23.06.2026 | 75,86 | 76,06 | 75,86 | 76,06 | -0,24% | 620,00 |
| 22.06.2026 | 74,98 | 76,24 | 74,98 | 76,24 | 1,95% | 662,00 |
| 19.06.2026 | 74,54 | 74,78 | 74,54 | 74,78 | 0,46% | 9,00 |
| 16.06.2026 | 74,24 | 74,44 | 74,24 | 74,44 | 1,58% | 216,00 |
| 12.06.2026 | 73,24 | 73,28 | 73,22 | 73,28 | 1,10% | 314,00 |
| 11.06.2026 | 72,48 | 72,48 | 72,48 | 72,48 | 0,83% | 30,00 |
| 10.06.2026 | 71,72 | 71,88 | 71,72 | 71,88 | 0,39% | 55,00 |
| 09.06.2026 | 72,22 | 72,30 | 71,50 | 71,60 | 0,00% | 4.252,00 |
| 08.06.2026 | 71,80 | 71,80 | 71,28 | 71,60 | 0,36% | 121,00 |
| 05.06.2026 | 71,24 | 71,34 | 71,24 | 71,34 | 0,71% | 30,00 |
| 04.06.2026 | 71,46 | 71,46 | 70,76 | 70,84 | -0,81% | 240,00 |
| 03.06.2026 | 71,92 | 71,92 | 71,42 | 71,42 | -0,20% | 435,00 |
| 02.06.2026 | 71,06 | 71,56 | 71,06 | 71,56 | 0,11% | 102,00 |
| 01.06.2026 | 71,52 | 71,64 | 71,44 | 71,48 | -2,51% | 817,00 |
| 29.05.2026 | 71,34 | 73,32 | 71,34 | 73,32 | 1,10% | 844,00 |
| 28.05.2026 | 73,38 | 73,38 | 72,50 | 72,52 | -2,11% | 1.617,00 |
| 27.05.2026 | 74,62 | 74,62 | 73,86 | 74,08 | -0,78% | 336,00 |
| 26.05.2026 | 74,92 | 75,28 | 74,66 | 74,66 | -0,24% | 2.301,00 |
| 25.05.2026 | 74,34 | 74,88 | 74,26 | 74,84 | -1,71% | 503,00 |
| 22.05.2026 | 75,62 | 76,44 | 75,62 | 76,14 | 1,14% | 1.905,00 |
| 21.05.2026 | 75,40 | 75,76 | 75,28 | 75,28 | -0,19% | 340,00 |
| 20.05.2026 | 73,80 | 75,42 | 73,62 | 75,42 | 1,10% | 435,00 |
| 19.05.2026 | 75,54 | 75,54 | 74,60 | 74,60 | -2,07% | 560,00 |
| 18.05.2026 | 75,78 | 76,34 | 75,78 | 76,18 | 0,45% | 348,00 |
| 15.05.2026 | 75,88 | 75,96 | 75,84 | 75,84 | -0,52% | 512,00 |
| 14.05.2026 | 76,18 | 76,24 | 76,08 | 76,24 | 0,95% | 1.570,00 |
| 13.05.2026 | 75,62 | 75,62 | 75,52 | 75,52 | 2,11% | 40,00 |
| 12.05.2026 | 75,14 | 75,22 | 73,96 | 73,96 | -2,89% | 1.363,00 |
| 11.05.2026 | 75,56 | 76,16 | 75,56 | 76,16 | 1,63% | 358,00 |
| 08.05.2026 | 74,80 | 75,06 | 74,80 | 74,94 | -0,69% | 87,00 |
| 07.05.2026 | 75,78 | 75,78 | 75,46 | 75,46 | -0,47% | 387,00 |
| 06.05.2026 | 75,64 | 75,82 | 75,64 | 75,82 | 2,65% | 605,00 |
| 05.05.2026 | 74,02 | 74,20 | 73,86 | 73,86 | 0,49% | 1.578,00 |
| 04.05.2026 | 74,06 | 74,06 | 73,50 | 73,50 | -1,16% | 629,00 |
| 30.04.2026 | 73,94 | 74,36 | 73,94 | 74,36 | 0,84% | 174,00 |
| 29.04.2026 | 73,30 | 74,08 | 73,00 | 73,74 | -0,03% | 818,00 |
| 28.04.2026 | 73,96 | 74,00 | 73,76 | 73,76 | 0,85% | 6.794,00 |
| 27.04.2026 | 73,46 | 73,46 | 73,14 | 73,14 | 0,36% | 836,00 |
| 24.04.2026 | 73,02 | 73,06 | 72,82 | 72,88 | -0,49% | 89,00 |
| 23.04.2026 | 73,24 | 73,24 | 73,24 | 73,24 | -0,81% | 571,00 |
| 22.04.2026 | 73,96 | 74,00 | 73,68 | 73,84 | 0,19% | 1.147,00 |
| 21.04.2026 | 73,82 | 74,02 | 73,62 | 73,70 | 0,74% | 1.377,00 |
| 20.04.2026 | 73,08 | 73,28 | 73,04 | 73,16 | -0,54% | 754,00 |
| 17.04.2026 | 73,18 | 73,58 | 73,18 | 73,56 | 0,55% | 209,00 |
| 16.04.2026 | 73,24 | 73,32 | 73,16 | 73,16 | 0,16% | 962,00 |
| 15.04.2026 | 73,04 | 73,04 | 73,04 | 73,04 | 0,44% | 239,00 |
| 14.04.2026 | 72,48 | 72,72 | 72,48 | 72,72 | 2,02% | 61,00 |
| 13.04.2026 | 71,22 | 71,28 | 71,22 | 71,28 | -0,64% | 91,00 |
| 10.04.2026 | 71,54 | 71,74 | 71,54 | 71,74 | 0,56% | 747,00 |
| 09.04.2026 | 71,16 | 71,34 | 70,88 | 71,34 | 0,99% | 400,00 |
| 08.04.2026 | 71,64 | 71,64 | 70,64 | 70,64 | 1,52% | 506,00 |
| 07.04.2026 | 69,90 | 69,90 | 69,52 | 69,58 | 0,09% | 1.473,00 |
| 02.04.2026 | 69,10 | 69,64 | 68,80 | 69,52 | 0,29% | 898,00 |
| 01.04.2026 | 68,74 | 69,40 | 68,74 | 69,32 | 3,52% | 655,00 |
| 31.03.2026 | 67,34 | 67,34 | 66,96 | 66,96 | 1,18% | 120,00 |
| 30.03.2026 | 65,78 | 66,18 | 65,70 | 66,18 | 0,39% | 812,00 |
| 27.03.2026 | 66,00 | 66,24 | 65,86 | 65,92 | -0,21% | 696,00 |
| 26.03.2026 | 66,18 | 66,40 | 66,06 | 66,06 | -0,81% | 1.771,00 |
| 25.03.2026 | 66,54 | 66,60 | 66,54 | 66,60 | 1,37% | 347,00 |
| 24.03.2026 | 65,56 | 65,80 | 65,48 | 65,70 | -0,21% | 159,00 |
| 23.03.2026 | 63,60 | 66,72 | 63,56 | 65,84 | 0,34% | 1.905,00 |
| 20.03.2026 | 66,30 | 66,58 | 65,62 | 65,62 | -0,94% | 334,00 |
| 19.03.2026 | 67,10 | 68,82 | 66,00 | 66,24 | -2,70% | 1.526,00 |
| 18.03.2026 | 68,52 | 68,52 | 67,92 | 68,08 | 3,97% | 264,00 |
| 17.03.2026 | 67,18 | 67,18 | 65,48 | 65,48 | -1,24% | 513,00 |
| 16.03.2026 | 66,46 | 66,48 | 66,30 | 66,30 | 0,27% | 301,00 |
| 13.03.2026 | 66,42 | 66,74 | 66,12 | 66,12 | -1,11% | 8.537,00 |
| 12.03.2026 | 66,66 | 67,02 | 66,52 | 66,86 | 0,12% | 6.636,00 |