58,430€
-0,15%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 53,60 | 54,14 | 53,56 | 54,08 | 1,12% | 932.696,00 |
| 27.05.2025 | 53,52 | 53,68 | 53,12 | 53,48 | -0,26% | 712.912,00 |
| 26.05.2025 | 53,84 | 53,96 | 53,56 | 53,62 | 0,04% | 648.479,00 |
| 23.05.2025 | 54,38 | 54,50 | 52,62 | 53,60 | -1,94% | 1.321.266,00 |
| 22.05.2025 | 55,06 | 55,08 | 54,34 | 54,66 | -0,51% | 753.161,00 |
| 21.05.2025 | 54,98 | 55,06 | 54,68 | 54,94 | -0,11% | 622.337,00 |
| 20.05.2025 | 54,36 | 55,00 | 54,34 | 55,00 | 1,36% | 1.157.554,00 |
| 19.05.2025 | 53,70 | 54,28 | 53,60 | 54,26 | -2,30% | 1.362.969,00 |
| 16.05.2025 | 55,76 | 55,90 | 55,52 | 55,54 | 0,18% | 1.543.457,00 |
| 15.05.2025 | 54,66 | 55,48 | 54,52 | 55,44 | 0,62% | 1.316.593,00 |
| 14.05.2025 | 54,78 | 55,12 | 54,60 | 55,10 | 0,66% | 857.604,00 |
| 13.05.2025 | 54,94 | 55,22 | 54,70 | 54,74 | -0,36% | 822.115,00 |
| 12.05.2025 | 55,26 | 55,72 | 54,48 | 54,94 | -0,18% | 887.337,00 |
| 09.05.2025 | 54,84 | 55,14 | 54,62 | 55,04 | 0,36% | 644.640,00 |
| 08.05.2025 | 55,22 | 55,34 | 54,76 | 54,84 | -0,25% | 810.776,00 |
| 07.05.2025 | 55,02 | 55,12 | 54,68 | 54,98 | 0,18% | 781.294,00 |
| 06.05.2025 | 54,78 | 54,94 | 54,38 | 54,88 | 0,44% | 731.844,00 |
| 05.05.2025 | 54,42 | 54,74 | 54,16 | 54,64 | 0,74% | 592.567,00 |
| 02.05.2025 | 54,36 | 54,74 | 54,06 | 54,24 | 0,63% | 901.481,00 |
| 30.04.2025 | 53,98 | 54,12 | 53,32 | 53,90 | 0,45% | 905.541,00 |
| 29.04.2025 | 53,50 | 53,84 | 53,30 | 53,66 | 0,68% | 685.080,00 |
| 28.04.2025 | 53,26 | 53,42 | 53,08 | 53,30 | 0,72% | 707.187,00 |
| 25.04.2025 | 52,60 | 52,98 | 52,50 | 52,92 | 0,80% | 793.960,00 |
| 24.04.2025 | 52,16 | 52,70 | 52,12 | 52,50 | 0,73% | 782.798,00 |
| 23.04.2025 | 52,16 | 52,34 | 51,66 | 52,12 | 0,85% | 874.153,00 |
| 22.04.2025 | 51,00 | 51,76 | 50,98 | 51,68 | 1,49% | 639.272,00 |
| 17.04.2025 | 50,74 | 51,22 | 50,66 | 50,92 | 0,04% | 833.456,00 |
| 16.04.2025 | 50,00 | 50,90 | 49,97 | 50,90 | 1,27% | 692.879,00 |
| 15.04.2025 | 49,64 | 50,40 | 49,55 | 50,26 | 1,78% | 807.976,00 |
| 14.04.2025 | 48,99 | 49,74 | 48,51 | 49,38 | 3,50% | 1.108.621,00 |
| 11.04.2025 | 47,82 | 48,55 | 47,39 | 47,71 | 0,46% | 722.764,00 |
| 10.04.2025 | 49,99 | 50,24 | 47,42 | 47,49 | 4,70% | 1.338.546,00 |
| 09.04.2025 | 45,00 | 46,00 | 44,63 | 45,36 | -2,79% | 1.469.728,00 |
| 08.04.2025 | 46,40 | 47,19 | 45,36 | 46,66 | 3,23% | 1.431.484,00 |
| 07.04.2025 | 44,44 | 47,15 | 44,00 | 45,20 | -6,92% | 2.752.602,00 |
| 04.04.2025 | 50,32 | 50,62 | 47,58 | 48,56 | -4,15% | 2.027.903,00 |
| 03.04.2025 | 50,70 | 51,54 | 50,64 | 50,66 | -1,59% | 1.116.590,00 |
| 02.04.2025 | 51,30 | 51,50 | 50,94 | 51,48 | 0,12% | 703.548,00 |
| 01.04.2025 | 51,48 | 51,60 | 51,14 | 51,42 | 0,27% | 778.024,00 |
| 31.03.2025 | 51,28 | 51,34 | 50,86 | 51,28 | -0,58% | 991.701,00 |
| 28.03.2025 | 51,64 | 52,12 | 51,46 | 51,58 | -0,39% | 781.688,00 |
| 27.03.2025 | 51,94 | 52,14 | 51,52 | 51,78 | -0,69% | 822.663,00 |
| 26.03.2025 | 52,20 | 52,40 | 51,70 | 52,14 | 0,73% | 744.321,00 |
| 25.03.2025 | 51,44 | 52,00 | 51,42 | 51,76 | 1,13% | 915.611,00 |
| 24.03.2025 | 50,98 | 51,42 | 50,90 | 51,18 | 1,07% | 756.332,00 |
| 21.03.2025 | 50,66 | 50,78 | 50,36 | 50,64 | -0,28% | 2.074.964,00 |
| 20.03.2025 | 50,94 | 51,04 | 50,20 | 50,78 | 0,12% | 786.568,00 |
| 19.03.2025 | 50,38 | 50,92 | 50,38 | 50,72 | 0,40% | 890.665,00 |
| 18.03.2025 | 49,99 | 50,58 | 49,81 | 50,52 | 1,45% | 962.078,00 |
| 17.03.2025 | 49,30 | 49,85 | 49,23 | 49,80 | 1,06% | 677.170,00 |
| 14.03.2025 | 49,10 | 49,47 | 48,95 | 49,28 | 0,31% | 790.001,00 |
| 13.03.2025 | 48,80 | 49,49 | 48,75 | 49,13 | 0,88% | 922.241,00 |
| 12.03.2025 | 48,05 | 48,91 | 47,90 | 48,70 | 1,80% | 1.167.868,00 |
| 11.03.2025 | 48,02 | 48,22 | 47,36 | 47,84 | -0,17% | 1.220.998,00 |
| 10.03.2025 | 48,15 | 48,37 | 47,92 | 47,92 | -0,42% | 788.445,00 |
| 07.03.2025 | 47,88 | 48,27 | 47,24 | 48,12 | 0,23% | 1.001.758,00 |
| 06.03.2025 | 48,06 | 48,17 | 47,32 | 48,01 | 0,52% | 1.074.259,00 |
| 05.03.2025 | 48,70 | 48,79 | 47,66 | 47,76 | -0,91% | 1.020.705,00 |