36,340€
1,42%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2023 | 35,81 | 36,32 | 35,62 | 36,23 | 1,12% | 914.557,00 |
| 25.09.2023 | 36,20 | 36,35 | 35,61 | 35,83 | -1,38% | 886.113,00 |
| 22.09.2023 | 36,64 | 36,71 | 36,19 | 36,33 | -1,14% | 1.020.020,00 |
| 21.09.2023 | 37,08 | 37,15 | 36,55 | 36,75 | -1,45% | 1.025.394,00 |
| 20.09.2023 | 36,73 | 37,65 | 36,65 | 37,29 | 1,94% | 1.185.393,00 |
| 19.09.2023 | 36,33 | 36,62 | 36,23 | 36,58 | 0,83% | 547.965,00 |
| 18.09.2023 | 36,31 | 36,54 | 36,14 | 36,28 | -0,17% | 926.497,00 |
| 15.09.2023 | 36,40 | 36,73 | 36,34 | 36,34 | 0,00% | 2.258.998,00 |
| 14.09.2023 | 35,99 | 36,46 | 35,88 | 36,34 | 1,14% | 902.582,00 |
| 13.09.2023 | 36,07 | 36,42 | 35,80 | 35,93 | -0,08% | 843.167,00 |
| 12.09.2023 | 35,95 | 36,13 | 35,86 | 35,96 | 0,17% | 675.383,00 |
| 11.09.2023 | 35,96 | 36,07 | 35,73 | 35,90 | 0,50% | 876.263,00 |
| 08.09.2023 | 35,50 | 35,81 | 35,30 | 35,72 | 0,96% | 1.052.355,00 |
| 07.09.2023 | 35,17 | 35,47 | 35,14 | 35,38 | 0,60% | 925.596,00 |
| 06.09.2023 | 35,30 | 35,48 | 35,05 | 35,17 | -0,37% | 769.256,00 |
| 05.09.2023 | 35,30 | 35,64 | 35,10 | 35,30 | -0,56% | 545.315,00 |
| 04.09.2023 | 36,09 | 36,17 | 35,42 | 35,50 | -0,95% | 834.399,00 |
| 01.09.2023 | 35,69 | 36,01 | 35,57 | 35,84 | 0,79% | 821.090,00 |
| 31.08.2023 | 36,14 | 36,35 | 35,52 | 35,56 | -3,97% | 1.836.634,00 |
| 30.08.2023 | 38,44 | 38,56 | 37,03 | 37,03 | -2,76% | 2.366.317,00 |
| 29.08.2023 | 36,50 | 38,35 | 36,30 | 38,08 | 10,15% | 4.210.942,00 |
| 28.08.2023 | 34,37 | 34,62 | 34,37 | 34,57 | 1,17% | 564.680,00 |
| 25.08.2023 | 34,14 | 34,46 | 34,14 | 34,17 | 0,15% | 764.205,00 |
| 24.08.2023 | 34,37 | 34,51 | 34,11 | 34,12 | -0,18% | 577.197,00 |
| 23.08.2023 | 34,30 | 34,51 | 34,16 | 34,18 | -0,03% | 604.913,00 |
| 22.08.2023 | 34,29 | 34,50 | 34,12 | 34,19 | 0,18% | 584.350,00 |
| 21.08.2023 | 34,04 | 34,40 | 34,03 | 34,13 | 0,06% | 724.107,00 |
| 18.08.2023 | 34,10 | 34,34 | 33,87 | 34,11 | -0,41% | 835.379,00 |
| 17.08.2023 | 34,48 | 34,53 | 34,17 | 34,25 | -0,95% | 771.839,00 |
| 16.08.2023 | 34,56 | 34,80 | 34,45 | 34,58 | -0,35% | 605.199,00 |
| 15.08.2023 | 35,27 | 35,27 | 34,49 | 34,70 | -1,36% | 819.273,00 |
| 14.08.2023 | 35,37 | 35,47 | 35,18 | 35,18 | -0,51% | 692.544,00 |
| 11.08.2023 | 35,45 | 35,45 | 35,14 | 35,36 | -0,42% | 880.088,00 |
| 10.08.2023 | 35,37 | 35,65 | 35,33 | 35,51 | 0,91% | 910.048,00 |
| 09.08.2023 | 35,31 | 35,44 | 35,19 | 35,19 | 0,40% | 884.167,00 |
| 08.08.2023 | 34,75 | 35,31 | 34,75 | 35,05 | 0,06% | 1.058.882,00 |
| 07.08.2023 | 34,84 | 35,08 | 34,73 | 35,03 | 0,40% | 762.094,00 |
| 04.08.2023 | 34,60 | 34,96 | 34,56 | 34,89 | 1,25% | 818.604,00 |
| 03.08.2023 | 34,52 | 34,65 | 34,14 | 34,46 | -0,06% | 1.017.364,00 |
| 02.08.2023 | 34,48 | 34,65 | 34,20 | 34,48 | -0,52% | 1.318.962,00 |
| 01.08.2023 | 34,80 | 34,88 | 34,46 | 34,66 | -0,63% | 881.052,00 |
| 31.07.2023 | 34,80 | 35,01 | 34,78 | 34,88 | 0,11% | 981.539,00 |
| 28.07.2023 | 35,05 | 35,28 | 34,77 | 34,84 | -0,74% | 1.002.440,00 |
| 27.07.2023 | 35,00 | 35,16 | 34,85 | 35,10 | 0,69% | 1.220.390,00 |
| 26.07.2023 | 34,87 | 35,03 | 34,46 | 34,86 | 0,03% | 1.170.910,00 |
| 25.07.2023 | 34,65 | 34,96 | 34,65 | 34,85 | 1,01% | 743.015,00 |
| 24.07.2023 | 34,10 | 34,61 | 34,10 | 34,50 | 1,02% | 1.071.424,00 |
| 21.07.2023 | 34,20 | 34,60 | 34,02 | 34,15 | 0,23% | 1.344.914,00 |
| 20.07.2023 | 33,34 | 34,07 | 33,34 | 34,07 | 2,34% | 1.168.409,00 |
| 19.07.2023 | 33,67 | 33,81 | 33,19 | 33,29 | -1,16% | 1.464.674,00 |
| 18.07.2023 | 33,69 | 33,70 | 33,49 | 33,68 | -0,03% | 867.971,00 |
| 17.07.2023 | 33,65 | 34,01 | 33,65 | 33,69 | -0,21% | 716.557,00 |
| 14.07.2023 | 33,95 | 34,13 | 33,76 | 33,76 | -1,11% | 834.820,00 |
| 13.07.2023 | 34,04 | 34,31 | 33,93 | 34,14 | -0,12% | 909.801,00 |
| 12.07.2023 | 34,11 | 34,52 | 34,11 | 34,18 | 0,89% | 1.209.404,00 |
| 11.07.2023 | 33,71 | 33,99 | 33,60 | 33,88 | 1,29% | 732.050,00 |
| 10.07.2023 | 33,20 | 33,60 | 33,18 | 33,45 | 0,51% | 755.025,00 |
| 07.07.2023 | 33,44 | 33,54 | 33,25 | 33,28 | -0,63% | 946.636,00 |
| 06.07.2023 | 33,89 | 33,97 | 33,36 | 33,49 | -1,76% | 1.036.673,00 |
| 05.07.2023 | 34,46 | 34,57 | 34,03 | 34,09 | -1,16% | 992.127,00 |
| 04.07.2023 | 34,25 | 34,68 | 34,24 | 34,49 | 0,97% | 938.905,00 |
| 03.07.2023 | 34,09 | 34,40 | 34,00 | 34,16 | 0,74% | 978.462,00 |
| 30.06.2023 | 34,10 | 34,19 | 33,91 | 33,91 | -0,15% | 1.456.054,00 |
| 29.06.2023 | 33,81 | 34,12 | 33,81 | 33,96 | 0,24% | 910.799,00 |
| 28.06.2023 | 33,95 | 34,12 | 33,72 | 33,88 | 0,00% | 922.079,00 |
| 27.06.2023 | 34,20 | 34,28 | 33,45 | 33,88 | 1,68% | 1.625.615,00 |
| 26.06.2023 | 33,22 | 33,45 | 32,89 | 33,32 | 2,55% | 1.496.888,00 |
| 23.06.2023 | 31,88 | 32,89 | 31,84 | 32,49 | 1,79% | 1.233.331,00 |
| 22.06.2023 | 31,76 | 32,37 | 31,68 | 31,92 | 0,22% | 1.009.058,00 |
| 21.06.2023 | 31,89 | 32,11 | 31,79 | 31,85 | -0,59% | 935.492,00 |
| 20.06.2023 | 32,44 | 32,44 | 31,97 | 32,04 | -1,42% | 872.687,00 |
| 19.06.2023 | 32,70 | 32,87 | 32,36 | 32,50 | -0,70% | 824.230,00 |
| 16.06.2023 | 32,91 | 33,01 | 32,65 | 32,73 | -0,27% | 2.319.474,00 |
| 15.06.2023 | 33,20 | 33,34 | 32,82 | 32,82 | -1,20% | 877.100,00 |
| 14.06.2023 | 33,03 | 33,67 | 33,00 | 33,22 | 0,48% | 772.804,00 |
| 13.06.2023 | 33,30 | 33,34 | 32,93 | 33,06 | -0,21% | 734.845,00 |
| 12.06.2023 | 33,48 | 33,72 | 33,09 | 33,13 | -0,66% | 910.824,00 |
| 09.06.2023 | 33,10 | 33,43 | 33,02 | 33,35 | 0,91% | 937.666,00 |
| 08.06.2023 | 32,76 | 33,40 | 32,73 | 33,05 | 1,60% | 1.372.684,00 |
| 07.06.2023 | 32,90 | 32,94 | 32,38 | 32,53 | -1,12% | 1.058.537,00 |
| 06.06.2023 | 32,67 | 32,99 | 32,53 | 32,90 | -4,39% | 1.127.344,00 |
| 05.06.2023 | 35,00 | 35,08 | 34,40 | 34,41 | -1,23% | 1.507.009,00 |
| 02.06.2023 | 33,91 | 34,92 | 33,73 | 34,84 | 3,41% | 1.298.774,00 |
| 01.06.2023 | 33,95 | 34,19 | 33,65 | 33,69 | -0,09% | 1.099.926,00 |
| 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 |