42,465€
0,22%
Echtzeit-Aktienkurs NN GROUP NV EO -,12
Bid:
Ask:
Aktienkurse zur NN GROUP NV EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 42,38 | 42,84 | 42,38 | 42,54 | 0,40% | 587.660,00 |
| 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% | 452.256,00 |
| 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% | 476.752,00 |
| 20.12.2024 | 41,27 | 41,38 | 40,73 | 41,38 | -0,24% | 1.822.265,00 |
| 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% | 676.374,00 |
| 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 | -0,46% | 635.001,00 |
| 21.11.2024 | 44,98 | 45,04 | 44,47 | 44,85 | 0,23% | - |
| 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 | 0,52% | 680.445,00 |
| 15.10.2024 | 45,48 | 46,02 | 45,44 | 45,82 | 0,79% | - |
| 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 |
| 08.10.2024 | 43,60 | 44,20 | 43,32 | 44,05 | 0,30% | 821.564,00 |
| 07.10.2024 | 44,16 | 44,22 | 43,85 | 43,92 | 0,05% | 376.023,00 |
| 04.10.2024 | 43,55 | 44,07 | 43,54 | 43,90 | 0,80% | 596.412,00 |
| 03.10.2024 | 44,00 | 44,24 | 43,31 | 43,55 | -1,47% | 829.330,00 |
| 02.10.2024 | 44,43 | 44,51 | 44,07 | 44,20 | -0,76% | 558.347,00 |
| 01.10.2024 | 44,85 | 44,92 | 44,34 | 44,54 | -0,54% | 510.671,00 |
| 30.09.2024 | 45,00 | 45,09 | 44,59 | 44,78 | -0,36% | 933.692,00 |
| 27.09.2024 | 44,43 | 44,98 | 44,18 | 44,94 | 0,74% | 643.462,00 |
| 26.09.2024 | 44,68 | 44,82 | 44,46 | 44,61 | -0,22% | 528.078,00 |
| 25.09.2024 | 44,90 | 44,94 | 44,51 | 44,71 | -0,80% | 689.046,00 |
| 24.09.2024 | 44,90 | 45,32 | 44,88 | 45,07 | 0,45% | 520.842,00 |
| 23.09.2024 | 44,90 | 45,15 | 44,70 | 44,87 | -0,16% | 521.153,00 |
| 20.09.2024 | 44,95 | 45,12 | 44,78 | 44,94 | -0,04% | 1.567.665,00 |
| 19.09.2024 | 44,52 | 44,98 | 44,38 | 44,96 | 1,63% | 623.389,00 |
| 18.09.2024 | 44,57 | 44,69 | 44,06 | 44,24 | -0,56% | 600.775,00 |
| 17.09.2024 | 44,75 | 44,93 | 44,49 | 44,49 | -0,45% | 413.899,00 |
| 16.09.2024 | 44,54 | 44,69 | 44,38 | 44,69 | 0,20% | 288.653,00 |
| 13.09.2024 | 44,53 | 44,95 | 44,53 | 44,60 | 0,43% | 497.186,00 |
| 12.09.2024 | 44,84 | 44,84 | 44,15 | 44,41 | -0,31% | 549.463,00 |
| 11.09.2024 | 44,38 | 44,83 | 44,35 | 44,55 | 0,56% | 578.549,00 |
| 10.09.2024 | 44,84 | 44,97 | 44,21 | 44,30 | -1,20% | 526.529,00 |
| 09.09.2024 | 44,90 | 45,13 | 44,77 | 44,84 | -0,11% | 420.917,00 |
| 06.09.2024 | 44,56 | 45,33 | 44,47 | 44,89 | 0,54% | 855.045,00 |
| 05.09.2024 | 44,20 | 45,18 | 44,13 | 44,65 | 0,79% | 863.815,00 |
| 04.09.2024 | 43,56 | 44,53 | 43,55 | 44,30 | 0,61% | 638.354,00 |
| 03.09.2024 | 44,39 | 44,43 | 43,69 | 44,03 | -0,81% | 581.043,00 |
| 02.09.2024 | 44,50 | 44,65 | 44,37 | 44,39 | 0,23% | 299.415,00 |
| 30.08.2024 | 44,15 | 44,47 | 44,15 | 44,29 | 0,41% | 1.009.254,00 |
| 29.08.2024 | 44,00 | 44,17 | 43,91 | 44,11 | 0,32% | 424.026,00 |
| 28.08.2024 | 43,96 | 44,15 | 43,83 | 43,97 | 0,37% | 416.016,00 |
| 27.08.2024 | 43,68 | 43,89 | 43,51 | 43,81 | -0,54% | 710.522,00 |
| 26.08.2024 | 43,89 | 44,13 | 43,81 | 44,05 | 0,27% | 377.578,00 |
| 23.08.2024 | 43,47 | 43,93 | 43,43 | 43,93 | 1,15% | 532.291,00 |
| 22.08.2024 | 43,42 | 43,52 | 43,18 | 43,43 | -0,16% | 583.050,00 |
| 21.08.2024 | 43,32 | 43,74 | 43,26 | 43,50 | -0,02% | 601.825,00 |
| 20.08.2024 | 43,67 | 43,70 | 43,26 | 43,51 | -0,09% | 600.053,00 |
| 19.08.2024 | 43,75 | 43,77 | 43,20 | 43,55 | -2,92% | 948.302,00 |
| 16.08.2024 | 44,64 | 45,15 | 44,33 | 44,86 | 0,58% | 1.008.170,00 |
| 15.08.2024 | 45,80 | 46,12 | 44,13 | 44,60 | -2,19% | 1.227.064,00 |
| 14.08.2024 | 45,05 | 45,61 | 45,05 | 45,60 | 1,33% | 670.485,00 |