61,260€
-0,03%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,35 | 61,62 | 60,79 | 61,22 | -0,10% | - |
| 14.10.2025 | 60,88 | 61,40 | 60,56 | 61,28 | 0,72% | 667.351,00 |
| 13.10.2025 | 60,60 | 60,84 | 60,30 | 60,84 | 0,73% | 366.611,00 |
| 10.10.2025 | 60,16 | 60,88 | 60,12 | 60,40 | 0,50% | 435.456,00 |
| 09.10.2025 | 59,78 | 60,54 | 59,72 | 60,10 | 0,33% | 426.745,00 |
| 08.10.2025 | 60,40 | 60,56 | 59,58 | 59,90 | -0,47% | 464.423,00 |
| 07.10.2025 | 59,78 | 60,26 | 59,10 | 60,18 | 2,56% | 809.948,00 |
| 06.10.2025 | 59,08 | 59,08 | 57,86 | 58,68 | -0,91% | 821.171,00 |
| 03.10.2025 | 59,70 | 59,74 | 58,95 | 59,22 | -0,54% | 466.509,00 |
| 02.10.2025 | 59,96 | 60,04 | 59,34 | 59,54 | -0,63% | 487.135,00 |
| 01.10.2025 | 59,84 | 59,96 | 59,26 | 59,92 | 0,03% | 394.966,00 |
| 30.09.2025 | 59,42 | 59,90 | 59,14 | 59,90 | 0,88% | 641.333,00 |
| 29.09.2025 | 59,58 | 59,78 | 59,28 | 59,38 | -0,07% | 400.663,00 |
| 26.09.2025 | 59,24 | 59,56 | 59,20 | 59,42 | 1,12% | 496.774,00 |
| 25.09.2025 | 58,90 | 59,16 | 58,76 | 58,76 | -0,64% | 480.935,00 |
| 24.09.2025 | 58,84 | 59,30 | 58,58 | 59,14 | 0,51% | 520.031,00 |
| 23.09.2025 | 59,00 | 59,24 | 58,62 | 58,84 | 0,07% | 468.327,00 |
| 22.09.2025 | 58,50 | 58,86 | 58,08 | 58,80 | 0,38% | 560.963,00 |
| 19.09.2025 | 58,34 | 58,88 | 58,12 | 58,58 | 1,24% | 1.707.664,00 |
| 18.09.2025 | 57,58 | 57,86 | 57,26 | 57,86 | 0,45% | 454.042,00 |
| 17.09.2025 | 57,58 | 57,68 | 57,20 | 57,60 | 0,10% | 588.102,00 |
| 16.09.2025 | 59,10 | 59,14 | 57,36 | 57,54 | -2,77% | 1.156.217,00 |
| 15.09.2025 | 59,50 | 59,52 | 59,16 | 59,18 | -0,10% | 331.351,00 |
| 12.09.2025 | 59,00 | 59,24 | 58,80 | 59,24 | 0,65% | 408.553,00 |
| 11.09.2025 | 58,54 | 59,14 | 58,46 | 58,86 | 0,58% | 538.491,00 |
| 10.09.2025 | 58,40 | 58,76 | 58,26 | 58,52 | 0,55% | 535.017,00 |
| 09.09.2025 | 58,26 | 58,58 | 58,14 | 58,20 | 0,17% | 656.138,00 |
| 08.09.2025 | 57,92 | 58,22 | 57,68 | 58,10 | 0,35% | 478.517,00 |
| 05.09.2025 | 58,38 | 58,42 | 57,72 | 57,90 | -0,28% | 482.673,00 |
| 04.09.2025 | 57,58 | 58,30 | 57,30 | 58,06 | 1,22% | 667.459,00 |
| 03.09.2025 | 57,44 | 57,44 | 56,48 | 57,36 | -0,55% | 754.417,00 |
| 02.09.2025 | 58,50 | 58,50 | 57,54 | 57,68 | -1,54% | 596.951,00 |
| 01.09.2025 | 58,98 | 59,04 | 58,34 | 58,58 | -0,41% | 301.478,00 |
| 29.08.2025 | 58,72 | 58,92 | 58,26 | 58,82 | 0,03% | 496.392,00 |
| 28.08.2025 | 59,34 | 59,36 | 58,02 | 58,80 | -0,54% | 548.699,00 |
| 27.08.2025 | 59,46 | 59,74 | 58,76 | 59,12 | -0,54% | 531.234,00 |
| 26.08.2025 | 60,50 | 60,50 | 58,98 | 59,44 | -2,46% | 1.191.330,00 |
| 25.08.2025 | 61,18 | 61,40 | 60,88 | 60,94 | -0,52% | 320.436,00 |
| 22.08.2025 | 61,38 | 61,64 | 61,24 | 61,26 | 0,03% | 358.753,00 |
| 21.08.2025 | 61,46 | 61,72 | 61,12 | 61,24 | -0,07% | 372.528,00 |
| 20.08.2025 | 60,92 | 61,36 | 60,66 | 61,28 | 1,06% | 466.165,00 |
| 19.08.2025 | 60,50 | 60,98 | 60,40 | 60,64 | 0,46% | 504.219,00 |
| 18.08.2025 | 60,70 | 60,72 | 60,20 | 60,36 | -0,69% | 304.059,00 |
| 15.08.2025 | 60,76 | 61,02 | 60,64 | 60,78 | 0,43% | 466.070,00 |
| 14.08.2025 | 60,46 | 60,94 | 60,32 | 60,52 | 0,77% | 589.707,00 |
| 13.08.2025 | 60,28 | 60,40 | 59,90 | 60,06 | -0,10% | 825.620,00 |
| 12.08.2025 | 60,50 | 61,02 | 60,06 | 60,12 | -3,09% | 982.396,00 |
| 11.08.2025 | 62,22 | 62,26 | 61,48 | 62,04 | -0,70% | 1.184.975,00 |
| 08.08.2025 | 61,20 | 63,58 | 61,14 | 62,48 | 2,70% | 1.195.110,00 |
| 07.08.2025 | 60,42 | 61,22 | 60,42 | 60,84 | 0,76% | 876.238,00 |
| 06.08.2025 | 59,58 | 60,52 | 59,54 | 60,38 | 1,58% | 759.829,00 |
| 05.08.2025 | 59,20 | 59,66 | 58,96 | 59,44 | 1,02% | 657.584,00 |
| 04.08.2025 | 58,36 | 59,10 | 58,24 | 58,84 | 1,38% | 681.044,00 |
| 01.08.2025 | 58,76 | 58,88 | 57,56 | 58,04 | -1,89% | 894.670,00 |
| 31.07.2025 | 59,40 | 59,52 | 58,98 | 59,16 | -0,10% | 729.759,00 |
| 30.07.2025 | 59,36 | 59,40 | 59,08 | 59,22 | 0,00% | 366.226,00 |
| 29.07.2025 | 58,26 | 59,22 | 58,26 | 59,22 | 1,58% | 627.822,00 |
| 28.07.2025 | 58,54 | 58,66 | 58,08 | 58,30 | 0,10% | 373.027,00 |
| 25.07.2025 | 58,44 | 58,50 | 57,92 | 58,24 | -0,48% | 388.496,00 |
| 24.07.2025 | 58,54 | 58,90 | 58,24 | 58,52 | 1,04% | 633.926,00 |
| 23.07.2025 | 57,76 | 58,04 | 57,58 | 57,92 | 0,77% | 577.679,00 |
| 22.07.2025 | 57,84 | 57,90 | 57,16 | 57,48 | -0,83% | 558.966,00 |
| 21.07.2025 | 57,96 | 58,00 | 57,62 | 57,96 | 0,28% | 385.085,00 |
| 18.07.2025 | 57,62 | 57,80 | 57,44 | 57,80 | 0,73% | 494.105,00 |
| 17.07.2025 | 57,48 | 57,58 | 57,14 | 57,38 | 0,38% | 439.705,00 |
| 16.07.2025 | 57,00 | 57,72 | 57,00 | 57,16 | 0,00% | 434.753,00 |
| 15.07.2025 | 57,62 | 57,92 | 57,16 | 57,16 | -0,31% | 447.265,00 |
| 14.07.2025 | 57,14 | 57,42 | 57,00 | 57,34 | -0,03% | 352.994,00 |
| 11.07.2025 | 57,00 | 57,54 | 56,90 | 57,36 | 1,02% | 765.219,00 |
| 10.07.2025 | 57,12 | 57,34 | 56,74 | 56,78 | 0,78% | 581.538,00 |
| 09.07.2025 | 56,16 | 56,56 | 56,10 | 56,34 | 0,50% | 491.912,00 |
| 08.07.2025 | 56,40 | 56,70 | 56,04 | 56,06 | -0,78% | 614.248,00 |
| 07.07.2025 | 56,10 | 56,56 | 56,00 | 56,50 | 1,04% | 382.054,00 |
| 04.07.2025 | 56,26 | 56,36 | 55,78 | 55,92 | -0,71% | 297.404,00 |
| 03.07.2025 | 55,84 | 56,46 | 55,84 | 56,32 | 0,90% | 581.478,00 |
| 02.07.2025 | 56,80 | 56,82 | 55,74 | 55,82 | -0,50% | 565.137,00 |
| 01.07.2025 | 56,78 | 56,78 | 56,00 | 56,10 | -0,57% | 473.733,00 |
| 30.06.2025 | 56,66 | 56,66 | 56,12 | 56,42 | 0,28% | 665.705,00 |
| 27.06.2025 | 56,22 | 56,42 | 56,12 | 56,26 | 0,36% | 503.813,00 |
| 26.06.2025 | 55,98 | 56,26 | 55,80 | 56,06 | 0,39% | 573.070,00 |
| 25.06.2025 | 56,06 | 56,20 | 55,72 | 55,84 | 0,04% | 431.560,00 |
| 24.06.2025 | 56,20 | 56,34 | 55,74 | 55,82 | 0,54% | 516.195,00 |
| 23.06.2025 | 55,44 | 55,98 | 55,36 | 55,52 | -0,57% | 432.302,00 |
| 20.06.2025 | 55,62 | 56,32 | 55,54 | 55,84 | 0,83% | 1.315.046,00 |
| 19.06.2025 | 55,32 | 55,69 | 55,22 | 55,38 | -0,32% | 637.467,00 |
| 18.06.2025 | 55,50 | 55,72 | 55,22 | 55,56 | 0,51% | 537.101,00 |
| 17.06.2025 | 55,14 | 55,46 | 54,80 | 55,28 | -0,11% | 530.988,00 |
| 16.06.2025 | 55,18 | 55,52 | 55,14 | 55,34 | 0,25% | 455.588,00 |
| 13.06.2025 | 54,94 | 55,22 | 54,68 | 55,20 | -0,43% | 716.325,00 |
| 12.06.2025 | 55,62 | 55,72 | 54,96 | 55,44 | -1,18% | 559.066,00 |
| 11.06.2025 | 56,00 | 56,34 | 55,86 | 56,10 | -0,11% | 896.196,00 |
| 10.06.2025 | 57,10 | 57,14 | 56,11 | 56,16 | -1,61% | 745.407,00 |
| 09.06.2025 | 57,12 | 57,30 | 56,92 | 57,08 | -0,11% | 461.830,00 |
| 06.06.2025 | 57,32 | 57,32 | 56,78 | 57,14 | 0,14% | 682.053,00 |
| 05.06.2025 | 56,40 | 57,06 | 56,34 | 57,06 | 0,88% | 957.158,00 |
| 04.06.2025 | 57,32 | 57,50 | 56,56 | 56,56 | 0,28% | 1.318.669,00 |
| 03.06.2025 | 56,74 | 56,82 | 55,76 | 56,40 | -0,46% | 931.745,00 |
| 02.06.2025 | 55,46 | 56,86 | 55,46 | 56,66 | 2,24% | 1.500.444,00 |
| 30.05.2025 | 55,10 | 55,86 | 55,00 | 55,42 | 1,39% | 1.808.459,00 |
| 29.05.2025 | 54,18 | 54,78 | 54,08 | 54,66 | 1,07% | 667.204,00 |