75,480€
0,27%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 75,74 | 76,10 | 75,16 | 75,40 | 0,16% | 598.962,00 |
| 08.10.2026 | 75,76 | 76,48 | 75,28 | 75,28 | -1,08% | 722.453,00 |
| 07.10.2026 | 77,40 | 77,40 | 76,10 | 76,10 | -1,83% | 548.485,00 |
| 06.10.2026 | 77,34 | 78,52 | 77,24 | 77,52 | 0,75% | 444.834,00 |
| 05.10.2026 | 76,88 | 77,40 | 76,60 | 76,94 | 0,34% | 426.670,00 |
| 02.10.2026 | 76,48 | 76,96 | 75,74 | 76,68 | 0,74% | 510.531,00 |
| 01.10.2026 | 77,40 | 77,68 | 76,02 | 76,12 | -2,44% | 818.674,00 |
| 30.09.2026 | 79,46 | 79,80 | 77,94 | 78,02 | -1,69% | 663.348,00 |
| 29.09.2026 | 79,54 | 79,84 | 79,30 | 79,36 | -0,20% | 311.562,00 |
| 28.09.2026 | 80,50 | 80,52 | 79,38 | 79,52 | -0,55% | 385.160,00 |
| 25.09.2026 | 79,26 | 80,52 | 79,20 | 79,96 | 1,39% | 413.770,00 |
| 24.09.2026 | 78,74 | 78,94 | 78,20 | 78,86 | -0,38% | 454.356,00 |
| 23.09.2026 | 80,24 | 80,30 | 78,80 | 79,16 | -0,85% | 662.857,00 |
| 22.09.2026 | 81,16 | 81,24 | 79,64 | 79,84 | -1,38% | 578.473,00 |
| 21.09.2026 | 80,64 | 81,28 | 80,30 | 80,96 | 0,90% | 412.404,00 |
| 18.09.2026 | 80,90 | 81,02 | 79,80 | 80,24 | -1,06% | 1.102.433,00 |
| 17.09.2026 | 80,28 | 81,20 | 80,08 | 81,10 | 1,37% | 621.665,00 |
| 16.09.2026 | 79,00 | 80,22 | 78,92 | 80,00 | 1,42% | 574.368,00 |
| 15.09.2026 | 78,32 | 79,34 | 77,94 | 78,88 | 0,56% | 686.617,00 |
| 14.09.2026 | 78,32 | 79,12 | 78,30 | 78,44 | 0,23% | 545.843,00 |
| 11.09.2026 | 77,46 | 78,34 | 77,30 | 78,26 | 1,93% | 578.219,00 |
| 10.09.2026 | 76,58 | 77,52 | 76,58 | 76,78 | 0,52% | 513.120,00 |
| 09.09.2026 | 77,22 | 77,80 | 76,22 | 76,38 | -3,68% | 1.199.705,00 |
| 08.09.2026 | 79,40 | 79,50 | 78,68 | 79,30 | -0,50% | 367.991,00 |
| 07.09.2026 | 80,00 | 80,34 | 79,58 | 79,70 | -0,72% | 233.689,00 |
| 04.09.2026 | 79,68 | 80,52 | 79,36 | 80,28 | 0,88% | 546.702,00 |
| 03.09.2026 | 78,44 | 79,76 | 78,16 | 79,58 | 1,61% | 648.352,00 |
| 02.09.2026 | 78,04 | 78,64 | 77,70 | 78,32 | 0,28% | 533.472,00 |
| 01.09.2026 | 78,02 | 78,30 | 77,02 | 78,10 | 0,39% | 466.119,00 |
| 31.08.2026 | 78,10 | 78,66 | 77,80 | 77,80 | -0,28% | 691.734,00 |
| 28.08.2026 | 77,58 | 78,02 | 77,54 | 78,02 | 1,01% | 335.652,00 |
| 27.08.2026 | 77,52 | 77,78 | 76,68 | 77,24 | -0,44% | 449.669,00 |
| 26.08.2026 | 77,60 | 78,08 | 77,34 | 77,58 | 0,23% | 369.562,00 |
| 25.08.2026 | 76,78 | 77,80 | 76,78 | 77,40 | 0,83% | 470.157,00 |
| 24.08.2026 | 75,90 | 76,86 | 75,72 | 76,76 | 1,13% | 421.082,00 |
| 21.08.2026 | 75,94 | 76,14 | 75,48 | 75,90 | 0,37% | 442.896,00 |
| 20.08.2026 | 77,00 | 77,10 | 75,36 | 75,62 | -1,95% | 654.623,00 |
| 19.08.2026 | 78,04 | 78,40 | 76,82 | 77,12 | -1,03% | 567.566,00 |
| 18.08.2026 | 78,50 | 78,68 | 77,92 | 77,92 | -0,81% | 314.769,00 |
| 17.08.2026 | 78,52 | 79,14 | 78,38 | 78,56 | -0,25% | 354.405,00 |
| 14.08.2026 | 78,50 | 78,86 | 78,26 | 78,76 | 0,64% | 428.769,00 |
| 13.08.2026 | 78,16 | 78,84 | 78,00 | 78,26 | 0,26% | 547.464,00 |
| 12.08.2026 | 78,24 | 78,48 | 77,50 | 78,06 | 0,15% | 400.421,00 |
| 11.08.2026 | 79,06 | 79,26 | 77,74 | 77,94 | -1,52% | 643.106,00 |
| 10.08.2026 | 79,20 | 79,52 | 79,00 | 79,14 | -1,84% | 713.155,00 |
| 07.08.2026 | 81,84 | 82,30 | 80,54 | 80,62 | -1,06% | 1.006.132,00 |
| 06.08.2026 | 82,00 | 83,40 | 81,48 | 81,48 | 0,34% | 931.365,00 |
| 05.08.2026 | 81,52 | 81,52 | 80,48 | 81,20 | 0,00% | 475.378,00 |
| 04.08.2026 | 81,34 | 81,70 | 80,76 | 81,20 | -0,20% | 614.491,00 |
| 03.08.2026 | 81,32 | 81,60 | 80,44 | 81,36 | -0,29% | 547.004,00 |
| 31.07.2026 | 81,26 | 81,88 | 81,00 | 81,60 | 0,32% | 622.458,00 |
| 30.07.2026 | 80,02 | 81,54 | 79,84 | 81,34 | 1,50% | 458.665,00 |
| 29.07.2026 | 80,12 | 80,42 | 79,30 | 80,14 | 0,17% | 340.016,00 |
| 28.07.2026 | 79,58 | 80,02 | 79,14 | 80,00 | 0,76% | 423.513,00 |
| 27.07.2026 | 80,06 | 80,22 | 79,40 | 79,40 | -0,60% | 324.839,00 |
| 24.07.2026 | 79,02 | 80,02 | 78,84 | 79,88 | 0,68% | 285.610,00 |
| 23.07.2026 | 80,14 | 80,32 | 79,14 | 79,34 | -1,00% | 449.581,00 |
| 22.07.2026 | 79,44 | 80,52 | 79,20 | 80,14 | 1,19% | 536.360,00 |
| 21.07.2026 | 78,60 | 79,74 | 78,08 | 79,20 | 0,87% | 517.179,00 |
| 20.07.2026 | 78,00 | 78,76 | 77,76 | 78,52 | 0,59% | 355.998,00 |
| 17.07.2026 | 77,88 | 78,30 | 77,48 | 78,06 | 0,08% | 409.367,00 |
| 16.07.2026 | 78,00 | 78,02 | 77,22 | 78,00 | -0,10% | 360.416,00 |
| 15.07.2026 | 77,48 | 78,48 | 76,96 | 78,08 | 0,77% | 617.522,00 |
| 14.07.2026 | 76,10 | 77,48 | 75,90 | 77,48 | 1,81% | 403.586,00 |
| 13.07.2026 | 76,08 | 76,56 | 76,02 | 76,10 | -0,11% | 335.442,00 |
| 10.07.2026 | 76,60 | 76,76 | 76,04 | 76,18 | -0,34% | 360.793,00 |
| 09.07.2026 | 76,64 | 76,92 | 75,66 | 76,44 | 0,26% | 410.881,00 |
| 08.07.2026 | 75,92 | 76,84 | 75,58 | 76,24 | 0,18% | 660.448,00 |
| 07.07.2026 | 75,92 | 76,84 | 75,64 | 76,10 | 0,45% | 578.044,00 |
| 06.07.2026 | 76,06 | 76,22 | 75,32 | 75,76 | -0,24% | 433.884,00 |
| 03.07.2026 | 76,24 | 76,42 | 75,04 | 75,94 | -0,24% | 523.662,00 |
| 02.07.2026 | 75,86 | 76,52 | 75,38 | 76,12 | 0,40% | 609.138,00 |
| 01.07.2026 | 76,56 | 76,56 | 75,44 | 75,82 | -1,10% | 558.429,00 |
| 30.06.2026 | 76,48 | 77,08 | 76,08 | 76,66 | 0,82% | 652.149,00 |
| 29.06.2026 | 76,34 | 76,42 | 75,72 | 76,04 | -0,37% | 523.434,00 |
| 26.06.2026 | 76,50 | 76,88 | 75,92 | 76,32 | -0,29% | 423.883,00 |
| 25.06.2026 | 75,96 | 77,22 | 75,90 | 76,54 | 0,84% | 690.277,00 |
| 24.06.2026 | 75,98 | 76,02 | 75,20 | 75,90 | -0,08% | 625.160,00 |
| 23.06.2026 | 76,06 | 76,16 | 75,52 | 75,96 | -0,42% | 476.168,00 |
| 22.06.2026 | 74,98 | 76,28 | 74,88 | 76,28 | 1,87% | 669.640,00 |
| 19.06.2026 | 74,08 | 75,14 | 74,06 | 74,88 | 1,08% | 1.692.493,00 |
| 18.06.2026 | 74,40 | 74,76 | 73,88 | 74,08 | -0,30% | 426.503,00 |
| 17.06.2026 | 74,14 | 74,58 | 73,42 | 74,30 | -0,30% | 522.876,00 |
| 16.06.2026 | 73,90 | 74,60 | 73,90 | 74,52 | 1,17% | 369.438,00 |
| 15.06.2026 | 73,84 | 74,00 | 73,08 | 73,66 | 0,52% | 455.610,00 |
| 12.06.2026 | 73,36 | 73,44 | 72,90 | 73,28 | 1,24% | 444.636,00 |
| 11.06.2026 | 72,02 | 72,78 | 71,78 | 72,38 | 0,72% | 448.213,00 |
| 10.06.2026 | 71,94 | 72,00 | 70,94 | 71,86 | 0,56% | 513.354,00 |
| 09.06.2026 | 71,32 | 72,34 | 71,32 | 71,46 | 0,25% | 478.204,00 |
| 08.06.2026 | 71,48 | 71,90 | 71,28 | 71,28 | -0,06% | 523.748,00 |
| 05.06.2026 | 71,24 | 71,60 | 71,02 | 71,32 | 0,17% | 643.863,00 |
| 04.06.2026 | 71,60 | 71,82 | 70,72 | 71,20 | -0,42% | 703.051,00 |
| 03.06.2026 | 71,52 | 71,90 | 71,14 | 71,50 | -0,39% | 638.956,00 |
| 02.06.2026 | 71,66 | 71,82 | 71,00 | 71,78 | 0,14% | 565.006,00 |
| 01.06.2026 | 71,68 | 71,82 | 70,84 | 71,68 | 0,00% | 570.221,00 |
| 29.05.2026 | 72,68 | 72,74 | 71,32 | 71,68 | -0,97% | 1.523.393,00 |
| 28.05.2026 | 73,28 | 73,50 | 72,12 | 72,38 | -2,00% | 762.657,00 |
| 27.05.2026 | 74,76 | 74,82 | 73,66 | 73,86 | -1,20% | 552.090,00 |
| 26.05.2026 | 74,64 | 75,64 | 74,64 | 74,76 | 0,30% | 624.319,00 |
| 25.05.2026 | 73,80 | 74,72 | 73,80 | 74,54 | -1,71% | 668.622,00 |