34,065€
1,02%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 34,55 | 34,58 | 33,55 | 33,72 | -2,88% | 6.541.940,00 |
| 30.05.2023 | 34,82 | 35,04 | 34,59 | 34,72 | -0,29% | 866.115,00 |
| 29.05.2023 | 35,07 | 35,10 | 34,55 | 34,82 | -0,09% | 479.306,00 |
| 26.05.2023 | 34,84 | 35,00 | 34,24 | 34,85 | 1,37% | 887.234,00 |
| 25.05.2023 | 34,80 | 34,91 | 34,23 | 34,38 | -1,29% | 1.043.644,00 |
| 24.05.2023 | 35,62 | 35,62 | 34,67 | 34,83 | -2,90% | 1.144.587,00 |
| 23.05.2023 | 35,46 | 35,95 | 35,45 | 35,87 | 1,16% | 917.267,00 |
| 22.05.2023 | 35,29 | 35,54 | 35,07 | 35,46 | 0,42% | 931.721,00 |
| 19.05.2023 | 34,89 | 35,44 | 34,81 | 35,31 | 2,11% | 1.352.026,00 |
| 18.05.2023 | 34,22 | 34,58 | 34,15 | 34,58 | 1,74% | 713.582,00 |
| 17.05.2023 | 33,74 | 34,30 | 33,60 | 33,99 | 0,38% | 918.871,00 |
| 16.05.2023 | 34,09 | 34,32 | 33,67 | 33,86 | -0,59% | 1.067.564,00 |
| 15.05.2023 | 33,39 | 34,06 | 33,39 | 34,06 | 2,53% | 860.880,00 |
| 12.05.2023 | 33,19 | 33,38 | 33,02 | 33,22 | 0,09% | 738.986,00 |
| 11.05.2023 | 33,16 | 33,26 | 32,75 | 33,19 | 0,30% | 842.883,00 |
| 10.05.2023 | 33,57 | 33,85 | 33,01 | 33,09 | -1,02% | 916.736,00 |
| 09.05.2023 | 33,33 | 33,80 | 33,18 | 33,43 | 0,09% | 786.334,00 |
| 08.05.2023 | 33,42 | 33,55 | 33,23 | 33,40 | 0,27% | 603.714,00 |
| 05.05.2023 | 32,78 | 33,35 | 32,74 | 33,31 | 2,49% | 843.439,00 |
| 04.05.2023 | 33,45 | 33,45 | 32,34 | 32,50 | -2,61% | 1.089.153,00 |
| 03.05.2023 | 33,29 | 33,49 | 32,91 | 33,37 | 1,03% | 893.251,00 |
| 02.05.2023 | 33,80 | 33,81 | 33,03 | 33,03 | -2,19% | 1.058.610,00 |
| 28.04.2023 | 33,73 | 33,89 | 33,33 | 33,77 | 0,24% | 765.014,00 |
| 27.04.2023 | 33,65 | 33,78 | 33,21 | 33,69 | 0,12% | 789.039,00 |
| 26.04.2023 | 33,48 | 33,79 | 33,28 | 33,65 | -0,09% | 1.401.758,00 |
| 25.04.2023 | 34,40 | 34,40 | 33,67 | 33,68 | -2,24% | 859.002,00 |
| 24.04.2023 | 34,25 | 34,45 | 34,10 | 34,45 | 0,53% | 524.247,00 |
| 21.04.2023 | 34,30 | 34,53 | 34,07 | 34,27 | -0,32% | 993.549,00 |
| 20.04.2023 | 34,97 | 34,97 | 34,35 | 34,38 | -1,29% | 728.488,00 |
| 19.04.2023 | 34,29 | 34,83 | 34,12 | 34,83 | 1,49% | 1.262.301,00 |
| 18.04.2023 | 34,19 | 34,43 | 34,04 | 34,32 | 0,82% | 1.021.102,00 |
| 17.04.2023 | 34,62 | 34,64 | 34,01 | 34,04 | -0,18% | 1.370.176,00 |
| 14.04.2023 | 34,23 | 34,23 | 33,85 | 34,10 | -0,03% | 1.058.480,00 |
| 13.04.2023 | 34,13 | 34,31 | 33,92 | 34,11 | -0,47% | 1.043.635,00 |
| 12.04.2023 | 34,61 | 34,87 | 34,17 | 34,27 | -0,95% | 998.687,00 |
| 11.04.2023 | 34,45 | 34,74 | 34,19 | 34,60 | 1,44% | 877.229,00 |
| 06.04.2023 | 33,63 | 34,23 | 33,62 | 34,11 | 1,61% | 938.412,00 |
| 05.04.2023 | 33,96 | 34,04 | 33,48 | 33,57 | -0,56% | 891.756,00 |
| 04.04.2023 | 34,00 | 34,63 | 33,76 | 33,76 | 0,84% | 1.191.207,00 |
| 03.04.2023 | 33,80 | 33,87 | 33,42 | 33,48 | 0,06% | 1.129.693,00 |
| 31.03.2023 | 33,50 | 33,66 | 32,96 | 33,46 | 0,18% | 1.281.161,00 |
| 30.03.2023 | 33,15 | 33,54 | 33,01 | 33,40 | 1,24% | 1.223.729,00 |
| 29.03.2023 | 32,87 | 33,12 | 32,65 | 32,99 | 0,89% | 1.314.631,00 |
| 28.03.2023 | 33,27 | 33,41 | 32,06 | 32,70 | -0,15% | 1.351.358,00 |
| 27.03.2023 | 32,92 | 33,13 | 32,19 | 32,75 | 1,83% | 1.383.976,00 |
| 24.03.2023 | 33,35 | 33,35 | 31,63 | 32,16 | -3,83% | 2.070.324,00 |
| 23.03.2023 | 33,74 | 33,94 | 32,85 | 33,44 | -1,30% | 1.768.000,00 |
| 22.03.2023 | 34,44 | 34,49 | 33,81 | 33,88 | -1,57% | 1.626.087,00 |
| 21.03.2023 | 34,18 | 34,61 | 34,12 | 34,42 | 2,29% | 1.492.424,00 |
| 20.03.2023 | 32,95 | 33,91 | 32,29 | 33,65 | -0,09% | 1.867.790,00 |
| 17.03.2023 | 34,38 | 35,03 | 33,51 | 33,68 | -1,52% | 4.772.532,00 |
| 16.03.2023 | 33,80 | 34,29 | 32,97 | 34,20 | 3,92% | 2.404.724,00 |
| 15.03.2023 | 34,85 | 34,95 | 32,49 | 32,91 | -5,57% | 2.564.540,00 |
| 14.03.2023 | 35,31 | 35,40 | 34,59 | 34,85 | -1,64% | 1.803.317,00 |
| 13.03.2023 | 37,00 | 37,05 | 35,11 | 35,43 | -4,76% | 1.706.378,00 |
| 10.03.2023 | 37,21 | 37,22 | 36,79 | 37,20 | -2,16% | 1.553.858,00 |
| 09.03.2023 | 38,33 | 38,53 | 37,95 | 38,02 | -0,89% | 722.752,00 |
| 08.03.2023 | 38,16 | 38,52 | 37,77 | 38,36 | 0,42% | 869.062,00 |
| 07.03.2023 | 38,75 | 38,79 | 38,20 | 38,20 | -1,80% | 1.048.008,00 |
| 06.03.2023 | 38,90 | 39,14 | 38,78 | 38,90 | 0,26% | 872.907,00 |
| 03.03.2023 | 38,58 | 38,85 | 38,48 | 38,80 | 0,99% | 655.446,00 |
| 02.03.2023 | 38,10 | 38,49 | 38,04 | 38,42 | 0,42% | 724.264,00 |
| 01.03.2023 | 38,49 | 38,66 | 38,09 | 38,26 | -0,10% | 806.070,00 |
| 28.02.2023 | 38,45 | 38,87 | 38,06 | 38,30 | -0,88% | 1.277.268,00 |
| 27.02.2023 | 38,19 | 38,71 | 38,17 | 38,64 | 1,44% | 753.082,00 |
| 24.02.2023 | 38,65 | 38,73 | 37,93 | 38,09 | -1,14% | 935.423,00 |
| 23.02.2023 | 38,58 | 38,84 | 38,45 | 38,53 | 0,08% | 1.142.816,00 |
| 22.02.2023 | 39,00 | 39,08 | 38,21 | 38,50 | -1,21% | 1.319.873,00 |
| 21.02.2023 | 39,65 | 39,73 | 38,86 | 38,97 | -2,38% | 1.049.508,00 |
| 20.02.2023 | 40,79 | 40,79 | 39,92 | 39,92 | -1,70% | 725.737,00 |
| 17.02.2023 | 40,75 | 40,82 | 40,12 | 40,61 | -0,78% | 1.100.388,00 |
| 16.02.2023 | 40,35 | 41,70 | 40,35 | 40,93 | 1,79% | 1.268.913,00 |
| 15.02.2023 | 39,89 | 40,31 | 39,78 | 40,21 | 0,65% | 619.370,00 |
| 14.02.2023 | 40,31 | 40,34 | 39,95 | 39,95 | -0,55% | 684.837,00 |
| 13.02.2023 | 40,43 | 40,43 | 39,91 | 40,17 | 0,00% | 513.211,00 |
| 10.02.2023 | 40,22 | 40,62 | 39,76 | 40,17 | 0,10% | 827.529,00 |
| 09.02.2023 | 40,11 | 40,72 | 39,99 | 40,13 | 0,48% | 903.940,00 |
| 08.02.2023 | 39,73 | 40,36 | 39,72 | 39,94 | 1,34% | 727.376,00 |
| 07.02.2023 | 39,29 | 39,43 | 39,03 | 39,41 | 0,51% | 749.879,00 |
| 06.02.2023 | 40,11 | 40,19 | 39,17 | 39,21 | -2,34% | 713.723,00 |
| 03.02.2023 | 39,98 | 40,43 | 39,93 | 40,15 | 0,05% | 530.758,00 |
| 02.02.2023 | 39,97 | 40,50 | 39,90 | 40,13 | 0,40% | 1.016.634,00 |
| 01.02.2023 | 39,79 | 40,20 | 39,62 | 39,97 | 0,38% | 863.035,00 |
| 31.01.2023 | 39,69 | 39,83 | 39,52 | 39,82 | 0,63% | 1.004.858,00 |
| 30.01.2023 | 39,58 | 39,80 | 39,23 | 39,57 | -0,38% | 602.411,00 |
| 27.01.2023 | 39,65 | 39,88 | 39,51 | 39,72 | 0,38% | 799.541,00 |
| 26.01.2023 | 39,07 | 39,62 | 38,99 | 39,57 | 1,62% | 827.843,00 |
| 25.01.2023 | 39,30 | 39,45 | 38,81 | 38,94 | -0,54% | 510.980,00 |
| 24.01.2023 | 39,12 | 39,29 | 38,85 | 39,15 | 0,15% | 756.535,00 |
| 23.01.2023 | 38,95 | 39,15 | 38,77 | 39,09 | 0,72% | 697.327,00 |
| 20.01.2023 | 38,86 | 39,14 | 38,62 | 38,81 | 0,28% | 793.662,00 |
| 19.01.2023 | 38,70 | 38,97 | 38,52 | 38,70 | -0,44% | 1.130.634,00 |
| 18.01.2023 | 39,50 | 39,50 | 38,72 | 38,87 | -1,67% | 1.784.692,00 |
| 17.01.2023 | 39,76 | 40,06 | 39,50 | 39,53 | -0,65% | 1.059.423,00 |
| 16.01.2023 | 40,12 | 40,38 | 39,73 | 39,79 | -0,38% | 839.249,00 |
| 13.01.2023 | 40,17 | 40,31 | 39,79 | 39,94 | -0,65% | 866.088,00 |
| 12.01.2023 | 39,96 | 40,48 | 39,60 | 40,20 | 1,03% | 979.946,00 |
| 11.01.2023 | 39,33 | 39,97 | 39,06 | 39,79 | 1,48% | 989.025,00 |
| 10.01.2023 | 39,09 | 40,01 | 39,01 | 39,21 | -1,63% | 1.018.176,00 |
| 09.01.2023 | 39,57 | 40,01 | 39,28 | 39,86 | 1,17% | 1.055.088,00 |