48,530€
-0,59%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 48,44 | 48,88 | 48,37 | 48,71 | -0,24% | - |
| 27.02.2025 | 48,40 | 48,82 | 48,24 | 48,82 | 0,02% | 895.836,00 |
| 26.02.2025 | 47,65 | 48,82 | 47,65 | 48,81 | 3,06% | 1.306.569,00 |
| 25.02.2025 | 46,45 | 47,48 | 46,40 | 47,36 | 1,87% | 1.124.392,00 |
| 24.02.2025 | 46,43 | 46,49 | 46,13 | 46,49 | 0,17% | 922.106,00 |
| 21.02.2025 | 47,20 | 47,38 | 46,18 | 46,41 | -1,82% | 1.369.866,00 |
| 20.02.2025 | 48,02 | 48,70 | 47,00 | 47,27 | 3,62% | 2.988.269,00 |
| 19.02.2025 | 45,53 | 46,29 | 45,46 | 45,62 | 0,31% | 1.305.052,00 |
| 18.02.2025 | 45,16 | 45,60 | 44,97 | 45,48 | 1,07% | 1.186.983,00 |
| 17.02.2025 | 44,65 | 45,39 | 44,65 | 45,00 | 0,45% | 1.268.422,00 |
| 14.02.2025 | 44,87 | 45,00 | 44,29 | 44,80 | 0,02% | 820.558,00 |
| 13.02.2025 | 45,07 | 45,14 | 44,50 | 44,79 | -0,44% | 1.045.500,00 |
| 12.02.2025 | 44,77 | 45,11 | 44,62 | 44,99 | 0,85% | 751.774,00 |
| 11.02.2025 | 44,65 | 44,78 | 44,44 | 44,61 | 0,04% | 649.587,00 |
| 10.02.2025 | 44,33 | 44,77 | 44,33 | 44,59 | 0,68% | 752.168,00 |
| 07.02.2025 | 43,99 | 44,48 | 43,99 | 44,29 | 0,91% | 757.397,00 |
| 06.02.2025 | 43,09 | 44,07 | 43,09 | 43,89 | 2,07% | 909.375,00 |
| 05.02.2025 | 43,03 | 43,14 | 42,73 | 43,00 | -0,26% | 929.443,00 |
| 04.02.2025 | 43,48 | 43,60 | 43,07 | 43,11 | -1,03% | 1.182.880,00 |
| 03.02.2025 | 43,73 | 44,12 | 43,09 | 43,56 | -1,83% | 909.604,00 |
| 31.01.2025 | 44,20 | 44,58 | 44,05 | 44,37 | 0,25% | 682.037,00 |
| 30.01.2025 | 44,27 | 44,65 | 44,26 | 44,26 | -0,34% | 463.327,00 |
| 29.01.2025 | 43,75 | 44,68 | 43,75 | 44,41 | 1,58% | 937.693,00 |
| 28.01.2025 | 43,14 | 43,84 | 43,12 | 43,72 | 1,13% | 651.863,00 |
| 27.01.2025 | 42,66 | 43,39 | 42,59 | 43,23 | 0,77% | 809.427,00 |
| 24.01.2025 | 42,99 | 43,13 | 42,78 | 42,90 | -0,19% | 645.117,00 |
| 23.01.2025 | 43,21 | 43,22 | 42,82 | 42,98 | -0,49% | 866.920,00 |
| 22.01.2025 | 43,55 | 43,66 | 43,19 | 43,19 | -0,58% | 769.148,00 |
| 21.01.2025 | 43,14 | 43,51 | 43,07 | 43,44 | 0,56% | 741.090,00 |
| 20.01.2025 | 43,41 | 43,71 | 43,20 | 43,20 | -0,67% | 942.411,00 |
| 17.01.2025 | 42,99 | 43,78 | 42,98 | 43,49 | 1,59% | 1.396.237,00 |
| 16.01.2025 | 42,44 | 42,94 | 42,10 | 42,81 | 1,11% | 768.322,00 |
| 15.01.2025 | 40,77 | 42,34 | 40,44 | 42,34 | 1,49% | 1.449.028,00 |
| 14.01.2025 | 41,59 | 41,87 | 41,51 | 41,72 | 0,70% | 945.669,00 |
| 13.01.2025 | 41,30 | 41,43 | 40,99 | 41,43 | 0,05% | 578.922,00 |
| 10.01.2025 | 41,62 | 41,62 | 41,29 | 41,41 | -0,62% | 848.795,00 |
| 09.01.2025 | 41,67 | 41,70 | 41,47 | 41,67 | -0,43% | 533.761,00 |
| 08.01.2025 | 42,01 | 42,23 | 41,08 | 41,85 | -2,49% | 1.640.701,00 |
| 07.01.2025 | 42,78 | 43,09 | 42,34 | 42,92 | 0,12% | 539.588,00 |
| 06.01.2025 | 42,76 | 42,93 | 42,36 | 42,87 | 0,78% | 542.454,00 |
| 03.01.2025 | 42,38 | 42,84 | 42,38 | 42,54 | 0,40% | 585.947,00 |
| 02.01.2025 | 42,23 | 42,45 | 41,96 | 42,37 | 0,71% | 487.938,00 |
| 31.12.2024 | 41,72 | 42,23 | 41,72 | 42,07 | 0,65% | 268.354,00 |
| 30.12.2024 | 41,82 | 42,09 | 41,70 | 41,80 | -0,21% | 448.131,00 |
| 27.12.2024 | 41,54 | 41,89 | 41,50 | 41,89 | 0,67% | 639.435,00 |
| 24.12.2024 | 41,43 | 41,76 | 41,43 | 41,61 | 0,34% | 186.233,00 |
| 23.12.2024 | 41,52 | 41,56 | 41,27 | 41,47 | 0,22% | 472.057,00 |
| 20.12.2024 | 41,27 | 41,38 | 40,73 | 41,38 | -0,24% | 1.821.648,00 |
| 19.12.2024 | 41,43 | 41,60 | 41,22 | 41,48 | -0,69% | 725.243,00 |
| 18.12.2024 | 41,93 | 42,00 | 41,58 | 41,77 | -0,24% | 885.835,00 |
| 17.12.2024 | 42,01 | 42,27 | 41,81 | 41,87 | -0,81% | 807.319,00 |
| 16.12.2024 | 42,47 | 42,62 | 41,84 | 42,21 | -0,66% | 704.290,00 |
| 13.12.2024 | 42,55 | 42,74 | 42,41 | 42,49 | -0,14% | 914.464,00 |
| 12.12.2024 | 42,93 | 43,10 | 42,54 | 42,55 | -0,93% | 640.907,00 |
| 11.12.2024 | 42,78 | 43,24 | 42,78 | 42,95 | 0,42% | 676.016,00 |
| 10.12.2024 | 42,60 | 42,98 | 42,59 | 42,77 | -0,02% | 684.753,00 |
| 09.12.2024 | 42,97 | 43,21 | 42,75 | 42,78 | -0,65% | 691.537,00 |
| 06.12.2024 | 43,30 | 43,48 | 42,80 | 43,06 | 0,23% | 830.340,00 |
| 05.12.2024 | 42,00 | 42,96 | 41,98 | 42,96 | 0,94% | 1.076.282,00 |
| 04.12.2024 | 41,68 | 42,71 | 41,51 | 42,56 | -0,16% | 1.177.388,00 |
| 03.12.2024 | 43,29 | 43,37 | 42,43 | 42,63 | -2,31% | 1.461.746,00 |
| 02.12.2024 | 43,81 | 43,97 | 43,39 | 43,64 | -0,75% | 774.393,00 |
| 29.11.2024 | 43,47 | 44,17 | 43,20 | 43,97 | 0,80% | 884.731,00 |
| 28.11.2024 | 43,85 | 43,85 | 43,25 | 43,62 | -0,11% | 560.140,00 |
| 27.11.2024 | 43,89 | 44,27 | 43,22 | 43,67 | -0,52% | 845.792,00 |
| 26.11.2024 | 44,60 | 44,86 | 43,82 | 43,90 | -2,03% | 859.937,00 |
| 25.11.2024 | 44,78 | 44,98 | 44,31 | 44,81 | 0,38% | 1.240.776,00 |
| 22.11.2024 | 44,87 | 45,03 | 44,33 | 44,64 | -0,45% | 635.001,00 |
| 21.11.2024 | 44,77 | 44,92 | 44,48 | 44,84 | 0,22% | 528.727,00 |
| 20.11.2024 | 44,90 | 45,29 | 44,73 | 44,74 | -0,20% | 643.868,00 |
| 19.11.2024 | 45,76 | 46,05 | 44,41 | 44,83 | -2,20% | 861.034,00 |
| 18.11.2024 | 45,56 | 45,84 | 45,44 | 45,84 | 1,19% | 653.178,00 |
| 15.11.2024 | 44,95 | 45,42 | 44,94 | 45,30 | 0,78% | 855.095,00 |
| 14.11.2024 | 44,82 | 44,98 | 44,45 | 44,95 | 0,76% | 608.431,00 |
| 13.11.2024 | 44,81 | 44,92 | 44,23 | 44,61 | -0,51% | 686.468,00 |
| 12.11.2024 | 45,30 | 45,48 | 44,74 | 44,84 | -1,52% | 619.677,00 |
| 11.11.2024 | 45,30 | 45,66 | 45,27 | 45,53 | 0,89% | 448.617,00 |
| 08.11.2024 | 45,13 | 45,25 | 44,72 | 45,13 | -0,22% | 620.623,00 |
| 07.11.2024 | 45,92 | 46,25 | 45,23 | 45,23 | -0,81% | 654.114,00 |
| 06.11.2024 | 46,30 | 46,84 | 45,47 | 45,60 | -0,68% | 627.345,00 |
| 05.11.2024 | 45,86 | 46,03 | 45,73 | 45,91 | 0,02% | 294.460,00 |
| 04.11.2024 | 45,80 | 46,10 | 45,66 | 45,90 | 0,24% | 343.838,00 |
| 01.11.2024 | 45,25 | 46,10 | 45,25 | 45,79 | 1,33% | 453.414,00 |
| 31.10.2024 | 44,97 | 45,42 | 44,80 | 45,19 | -0,02% | 721.786,00 |
| 30.10.2024 | 45,84 | 45,90 | 45,13 | 45,20 | -1,76% | 734.817,00 |
| 29.10.2024 | 46,50 | 46,72 | 45,86 | 46,01 | -0,73% | 535.417,00 |
| 28.10.2024 | 46,17 | 46,47 | 45,94 | 46,35 | 0,74% | 430.103,00 |
| 25.10.2024 | 46,06 | 46,27 | 45,80 | 46,01 | -0,20% | 484.236,00 |
| 24.10.2024 | 45,90 | 46,13 | 45,86 | 46,10 | 0,59% | 339.999,00 |
| 23.10.2024 | 45,90 | 46,16 | 45,76 | 45,83 | -0,13% | 232.082,00 |
| 22.10.2024 | 46,20 | 46,28 | 45,53 | 45,89 | -0,71% | 423.087,00 |
| 21.10.2024 | 46,30 | 46,52 | 46,14 | 46,22 | -0,50% | 340.311,00 |
| 18.10.2024 | 46,41 | 46,58 | 46,25 | 46,45 | -0,11% | 535.023,00 |
| 17.10.2024 | 46,20 | 46,66 | 46,18 | 46,50 | 0,96% | 603.245,00 |
| 16.10.2024 | 45,90 | 46,33 | 45,48 | 46,06 | 0,72% | 680.445,00 |
| 15.10.2024 | 45,54 | 45,88 | 45,45 | 45,73 | 0,59% | 633.730,00 |
| 14.10.2024 | 45,28 | 45,55 | 45,13 | 45,46 | 0,60% | 338.340,00 |
| 11.10.2024 | 45,34 | 45,40 | 44,94 | 45,19 | -0,20% | 427.275,00 |
| 10.10.2024 | 44,78 | 45,46 | 44,77 | 45,28 | 1,16% | 694.429,00 |
| 09.10.2024 | 44,02 | 44,76 | 43,99 | 44,76 | 1,61% | 588.531,00 |