45,725€
-0,38%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 45,97 | 46,12 | 45,72 | 45,93 | 0,05% | - |
| 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 |
| 13.08.2024 | 44,81 | 45,00 | 44,61 | 45,00 | 0,76% | 514.443,00 |
| 12.08.2024 | 44,54 | 44,86 | 44,45 | 44,66 | 0,74% | 524.478,00 |
| 09.08.2024 | 44,37 | 44,49 | 44,09 | 44,33 | 0,50% | 532.245,00 |
| 08.08.2024 | 43,83 | 44,28 | 43,63 | 44,11 | 0,23% | 710.671,00 |
| 07.08.2024 | 43,32 | 44,15 | 43,30 | 44,01 | 2,83% | 945.974,00 |
| 06.08.2024 | 43,02 | 43,52 | 42,43 | 42,80 | 0,54% | 1.027.887,00 |
| 05.08.2024 | 42,87 | 42,87 | 39,00 | 42,57 | -3,75% | 1.896.003,00 |
| 02.08.2024 | 45,28 | 45,44 | 44,07 | 44,23 | -3,17% | 1.135.655,00 |
| 01.08.2024 | 46,29 | 46,35 | 45,47 | 45,68 | -1,42% | 823.083,00 |
| 31.07.2024 | 46,50 | 46,76 | 46,16 | 46,34 | 0,22% | 684.728,00 |
| 30.07.2024 | 46,19 | 46,44 | 46,14 | 46,24 | 0,22% | 579.662,00 |
| 29.07.2024 | 46,00 | 46,30 | 45,96 | 46,14 | 0,59% | 505.854,00 |
| 26.07.2024 | 45,77 | 45,92 | 45,62 | 45,87 | 0,07% | 484.072,00 |
| 25.07.2024 | 45,27 | 45,84 | 45,00 | 45,84 | 0,37% | 684.345,00 |
| 24.07.2024 | 45,52 | 45,73 | 45,28 | 45,67 | -0,07% | 456.054,00 |
| 23.07.2024 | 45,76 | 45,98 | 45,64 | 45,70 | 0,26% | 542.228,00 |
| 22.07.2024 | 45,46 | 45,88 | 45,34 | 45,58 | 0,35% | 560.113,00 |
| 19.07.2024 | 45,46 | 45,67 | 45,39 | 45,42 | -0,31% | 657.422,00 |
| 18.07.2024 | 45,50 | 45,75 | 45,34 | 45,56 | 0,42% | 587.762,00 |
| 17.07.2024 | 45,01 | 45,43 | 45,01 | 45,37 | 0,42% | 661.737,00 |
| 16.07.2024 | 44,85 | 45,18 | 44,66 | 45,18 | 0,40% | 893.096,00 |
| 15.07.2024 | 44,82 | 45,18 | 44,76 | 45,00 | 0,29% | 513.670,00 |
| 12.07.2024 | 44,85 | 45,02 | 44,46 | 44,87 | -0,42% | 843.129,00 |
| 11.07.2024 | 45,95 | 46,23 | 44,88 | 45,06 | -1,49% | 1.310.191,00 |
| 10.07.2024 | 45,00 | 45,77 | 44,99 | 45,74 | 1,67% | 840.351,00 |
| 09.07.2024 | 44,60 | 44,99 | 44,49 | 44,99 | 0,74% | 782.218,00 |
| 08.07.2024 | 44,55 | 44,98 | 44,43 | 44,66 | 0,18% | 659.800,00 |
| 05.07.2024 | 44,84 | 44,89 | 44,46 | 44,58 | -0,42% | 514.029,00 |
| 04.07.2024 | 44,63 | 44,94 | 44,57 | 44,77 | 0,72% | 611.009,00 |
| 03.07.2024 | 44,70 | 44,91 | 44,45 | 44,45 | -0,18% | 858.170,00 |
| 02.07.2024 | 44,91 | 44,92 | 44,25 | 44,53 | 1,34% | 1.084.067,00 |
| 01.07.2024 | 43,68 | 44,37 | 43,67 | 43,94 | 1,13% | 973.065,00 |
| 28.06.2024 | 43,50 | 43,77 | 43,32 | 43,45 | 0,30% | 839.830,00 |
| 27.06.2024 | 42,96 | 43,42 | 42,96 | 43,32 | 0,67% | 707.843,00 |
| 26.06.2024 | 43,20 | 43,37 | 42,76 | 43,03 | -0,32% | 682.280,00 |
| 25.06.2024 | 43,22 | 43,51 | 43,05 | 43,17 | -0,02% | 526.715,00 |
| 24.06.2024 | 42,57 | 43,32 | 42,38 | 43,18 | 1,39% | 1.015.780,00 |
| 21.06.2024 | 42,80 | 42,87 | 42,04 | 42,59 | -0,35% | 1.486.641,00 |
| 20.06.2024 | 42,36 | 42,84 | 42,36 | 42,74 | 0,90% | 834.329,00 |
| 19.06.2024 | 42,47 | 42,66 | 42,36 | 42,36 | 0,14% | 637.507,00 |