71,440€
-0,08%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 71,25 | 71,82 | 71,24 | 71,47 | -0,04% | - |
| 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 |
| 22.05.2026 | 75,32 | 76,46 | 75,22 | 75,84 | 0,42% | 1.195.043,00 |
| 21.05.2026 | 75,10 | 75,82 | 74,90 | 75,52 | 0,61% | 758.873,00 |
| 20.05.2026 | 73,84 | 75,50 | 73,42 | 75,06 | 0,78% | 838.414,00 |
| 19.05.2026 | 76,06 | 76,16 | 74,24 | 74,48 | -1,95% | 1.106.997,00 |
| 18.05.2026 | 75,40 | 76,36 | 75,14 | 75,96 | 0,29% | 583.017,00 |
| 15.05.2026 | 76,00 | 76,40 | 75,52 | 75,74 | -0,63% | 729.791,00 |
| 14.05.2026 | 76,12 | 76,30 | 75,68 | 76,22 | 0,85% | 424.398,00 |
| 13.05.2026 | 75,48 | 75,74 | 74,80 | 75,58 | 0,93% | 621.886,00 |
| 12.05.2026 | 75,70 | 75,76 | 74,62 | 74,88 | -1,73% | 631.722,00 |
| 11.05.2026 | 75,00 | 76,20 | 74,70 | 76,20 | 1,68% | 553.320,00 |
| 08.05.2026 | 75,10 | 75,34 | 74,62 | 74,94 | -0,82% | 397.970,00 |
| 07.05.2026 | 75,32 | 75,90 | 75,10 | 75,56 | -0,18% | 757.372,00 |
| 06.05.2026 | 74,86 | 76,28 | 74,78 | 75,70 | 2,35% | 806.954,00 |
| 05.05.2026 | 73,80 | 74,36 | 73,44 | 73,96 | 0,43% | 519.523,00 |
| 04.05.2026 | 74,40 | 74,54 | 73,18 | 73,64 | -0,89% | 570.778,00 |
| 30.04.2026 | 73,20 | 74,40 | 72,80 | 74,30 | 0,92% | 648.032,00 |
| 29.04.2026 | 73,60 | 73,98 | 72,96 | 73,62 | -0,22% | 478.871,00 |
| 28.04.2026 | 73,64 | 74,42 | 73,52 | 73,78 | 0,60% | 560.762,00 |
| 27.04.2026 | 72,98 | 73,52 | 72,76 | 73,34 | 0,49% | 446.297,00 |
| 24.04.2026 | 72,88 | 73,36 | 72,64 | 72,98 | -0,49% | 435.998,00 |
| 23.04.2026 | 73,32 | 73,52 | 72,64 | 73,34 | -0,41% | 539.897,00 |
| 22.04.2026 | 73,86 | 74,20 | 73,56 | 73,64 | -0,16% | 447.598,00 |
| 21.04.2026 | 72,90 | 74,12 | 72,90 | 73,76 | 0,52% | 473.875,00 |
| 20.04.2026 | 73,12 | 73,38 | 72,48 | 73,38 | -0,24% | 608.612,00 |
| 17.04.2026 | 72,98 | 73,70 | 72,68 | 73,56 | 0,79% | 646.155,00 |
| 16.04.2026 | 73,12 | 73,52 | 72,90 | 72,98 | 0,05% | 393.664,00 |
| 15.04.2026 | 72,68 | 73,24 | 72,20 | 72,94 | 0,19% | 607.651,00 |
| 14.04.2026 | 72,56 | 72,80 | 71,98 | 72,80 | 0,66% | 760.185,00 |
| 13.04.2026 | 71,10 | 72,32 | 70,94 | 72,32 | 1,29% | 681.819,00 |
| 10.04.2026 | 71,44 | 71,70 | 71,02 | 71,40 | -0,06% | 499.314,00 |
| 09.04.2026 | 70,92 | 71,44 | 70,74 | 71,44 | 1,28% | 560.223,00 |
| 08.04.2026 | 71,38 | 71,92 | 70,44 | 70,54 | 1,53% | 1.013.811,00 |
| 07.04.2026 | 69,50 | 70,48 | 69,40 | 69,48 | -0,17% | 828.330,00 |
| 02.04.2026 | 68,82 | 69,72 | 68,60 | 69,60 | 0,46% | 669.191,00 |
| 01.04.2026 | 68,32 | 69,65 | 68,32 | 69,28 | 3,31% | 620.819,00 |
| 31.03.2026 | 66,46 | 67,54 | 66,46 | 67,06 | 1,09% | 775.853,00 |
| 30.03.2026 | 65,82 | 66,34 | 65,26 | 66,34 | 0,76% | 470.415,00 |
| 27.03.2026 | 66,42 | 66,54 | 65,40 | 65,84 | -0,27% | 501.701,00 |
| 26.03.2026 | 66,22 | 66,64 | 65,96 | 66,02 | -0,99% | 482.403,00 |
| 25.03.2026 | 66,60 | 67,20 | 66,40 | 66,68 | 1,62% | 709.555,00 |
| 24.03.2026 | 66,12 | 66,22 | 65,14 | 65,62 | -0,36% | 501.308,00 |
| 23.03.2026 | 64,32 | 66,94 | 63,22 | 65,86 | 0,24% | 883.800,00 |
| 20.03.2026 | 66,66 | 67,20 | 65,38 | 65,70 | -0,96% | 2.370.354,00 |
| 19.03.2026 | 67,46 | 67,88 | 65,94 | 66,34 | -2,70% | 869.688,00 |
| 18.03.2026 | 67,60 | 68,50 | 67,58 | 68,18 | 1,43% | 695.400,00 |
| 17.03.2026 | 66,00 | 67,56 | 65,90 | 67,22 | 1,57% | 577.988,00 |
| 16.03.2026 | 65,90 | 66,82 | 65,82 | 66,18 | 0,27% | 377.403,00 |
| 13.03.2026 | 66,44 | 66,84 | 65,84 | 66,00 | -1,14% | 540.437,00 |
| 12.03.2026 | 66,60 | 66,98 | 66,30 | 66,76 | -0,15% | 628.396,00 |
| 11.03.2026 | 66,36 | 67,20 | 66,20 | 66,86 | 0,33% | 631.116,00 |
| 10.03.2026 | 66,84 | 67,18 | 66,46 | 66,64 | 2,15% | 551.986,00 |
| 09.03.2026 | 64,90 | 65,30 | 63,70 | 65,24 | -0,49% | 640.616,00 |
| 06.03.2026 | 66,70 | 66,98 | 64,88 | 65,56 | -1,27% | 720.414,00 |
| 05.03.2026 | 67,18 | 67,84 | 66,26 | 66,40 | -1,28% | 731.615,00 |
| 04.03.2026 | 66,40 | 67,46 | 66,20 | 67,26 | 1,33% | 643.565,00 |
| 03.03.2026 | 67,76 | 67,78 | 65,26 | 66,38 | -2,95% | 1.024.508,00 |
| 02.03.2026 | 67,28 | 68,42 | 66,52 | 68,40 | -1,30% | 677.991,00 |
| 27.02.2026 | 70,52 | 70,74 | 68,58 | 69,30 | -2,17% | 1.823.323,00 |
| 26.02.2026 | 69,44 | 71,08 | 69,12 | 70,84 | 1,64% | 552.764,00 |
| 25.02.2026 | 69,80 | 70,00 | 68,88 | 69,70 | 0,20% | 488.386,00 |
| 24.02.2026 | 70,00 | 70,12 | 69,06 | 69,56 | -0,91% | 515.761,00 |
| 23.02.2026 | 70,52 | 70,86 | 69,98 | 70,20 | -0,23% | 446.837,00 |
| 20.02.2026 | 69,34 | 70,72 | 69,10 | 70,36 | 1,97% | 844.745,00 |
| 19.02.2026 | 69,38 | 70,06 | 69,00 | 69,00 | 0,00% | 636.603,00 |
| 18.02.2026 | 68,98 | 69,26 | 68,60 | 69,00 | 0,47% | 589.408,00 |
| 17.02.2026 | 68,24 | 69,14 | 68,14 | 68,68 | 0,62% | 501.278,00 |
| 16.02.2026 | 68,36 | 68,54 | 67,78 | 68,26 | 0,41% | 416.323,00 |
| 13.02.2026 | 70,42 | 71,54 | 67,02 | 67,98 | -3,52% | 1.159.590,00 |
| 12.02.2026 | 72,00 | 72,78 | 69,96 | 70,46 | 2,26% | 1.419.518,00 |
| 11.02.2026 | 68,34 | 69,80 | 68,04 | 68,90 | 0,85% | 945.877,00 |
| 10.02.2026 | 68,62 | 69,02 | 67,90 | 68,32 | -1,01% | 684.613,00 |
| 09.02.2026 | 68,68 | 69,36 | 68,44 | 69,02 | 0,73% | 548.148,00 |
| 06.02.2026 | 67,50 | 68,54 | 67,50 | 68,52 | 1,75% | 664.016,00 |
| 05.02.2026 | 67,84 | 68,16 | 67,24 | 67,34 | -1,23% | 656.916,00 |
| 04.02.2026 | 68,50 | 68,60 | 67,46 | 68,18 | 0,06% | 635.125,00 |
| 03.02.2026 | 68,36 | 68,68 | 67,86 | 68,14 | 0,47% | 648.410,00 |
| 02.02.2026 | 66,80 | 67,82 | 66,60 | 67,82 | 1,56% | 487.243,00 |
| 30.01.2026 | 66,44 | 66,80 | 66,22 | 66,78 | 0,85% | 678.056,00 |
| 29.01.2026 | 66,30 | 66,70 | 65,92 | 66,22 | 0,39% | 585.492,00 |
| 28.01.2026 | 65,44 | 66,08 | 65,04 | 65,96 | 1,04% | 489.423,00 |
| 27.01.2026 | 65,58 | 66,22 | 65,16 | 65,28 | -0,06% | 690.998,00 |
| 26.01.2026 | 65,44 | 65,64 | 65,02 | 65,32 | 0,74% | 367.267,00 |
| 23.01.2026 | 65,22 | 65,40 | 64,50 | 64,84 | -0,49% | 473.201,00 |
| 22.01.2026 | 65,08 | 65,64 | 65,08 | 65,16 | 0,84% | 513.513,00 |
| 21.01.2026 | 64,72 | 65,04 | 64,02 | 64,62 | -0,55% | 480.749,00 |
| 20.01.2026 | 66,46 | 66,50 | 64,60 | 64,98 | -2,43% | 582.791,00 |
| 19.01.2026 | 65,84 | 66,66 | 65,58 | 66,60 | 0,12% | 638.329,00 |
| 16.01.2026 | 66,98 | 66,98 | 66,08 | 66,52 | -0,60% | 606.053,00 |
| 15.01.2026 | 66,58 | 67,22 | 66,10 | 66,92 | 0,90% | 626.650,00 |
| 14.01.2026 | 65,34 | 66,34 | 65,16 | 66,32 | 1,13% | 524.079,00 |
| 13.01.2026 | 66,00 | 66,18 | 65,54 | 65,58 | -0,61% | 614.900,00 |