4,190$
-1,18%
Echtzeit-Aktienkurs NN
Bid:
Ask:
Aktienkurse zur NN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 4,21 | 4,32 | 4,13 | 4,19 | -1,18% | 97.359,00 |
| 03.12.2024 | 4,16 | 4,33 | 4,13 | 4,24 | -0,24% | 134.248,00 |
| 02.12.2024 | 4,05 | 4,39 | 4,05 | 4,25 | 6,52% | 188.309,00 |
| 29.11.2024 | 3,93 | 4,02 | 3,91 | 3,99 | 2,05% | 59.738,00 |
| 27.11.2024 | 3,99 | 4,01 | 3,90 | 3,91 | -0,26% | 100.362,00 |
| 26.11.2024 | 3,95 | 3,95 | 3,85 | 3,92 | -0,76% | 66.726,00 |
| 25.11.2024 | 4,01 | 4,10 | 3,95 | 3,95 | -0,25% | 120.272,00 |
| 22.11.2024 | 3,97 | 4,06 | 3,94 | 3,96 | 4,62% | 110.148,00 |
| 20.11.2024 | 3,95 | 3,95 | 3,76 | 3,79 | -3,69% | 40.367,00 |
| 19.11.2024 | 3,79 | 3,98 | 3,75 | 3,93 | 2,88% | 76.639,00 |
| 18.11.2024 | 3,81 | 3,90 | 3,74 | 3,82 | 1,33% | 95.029,00 |
| 15.11.2024 | 3,81 | 3,90 | 3,68 | 3,77 | 0,00% | 112.276,00 |
| 14.11.2024 | 3,72 | 3,79 | 3,69 | 3,77 | 2,17% | 83.020,00 |
| 13.11.2024 | 3,60 | 3,73 | 3,60 | 3,69 | 1,65% | 291.063,00 |
| 12.11.2024 | 3,48 | 3,64 | 3,41 | 3,63 | 3,71% | 203.529,00 |
| 11.11.2024 | 3,52 | 3,52 | 3,43 | 3,50 | -0,57% | 117.291,00 |
| 08.11.2024 | 3,50 | 3,57 | 3,45 | 3,52 | 0,00% | 118.236,00 |
| 07.11.2024 | 3,73 | 3,75 | 3,52 | 3,52 | -4,74% | 87.160,00 |
| 06.11.2024 | 3,61 | 3,83 | 3,54 | 3,70 | 7,41% | 197.384,00 |
| 05.11.2024 | 3,37 | 3,48 | 3,25 | 3,44 | 0,88% | 125.844,00 |
| 04.11.2024 | 3,21 | 3,42 | 2,94 | 3,41 | 7,74% | 307.651,00 |
| 01.11.2024 | 3,14 | 3,25 | 3,14 | 3,17 | 0,48% | 85.400,00 |
| 31.10.2024 | 3,40 | 3,40 | 3,15 | 3,15 | -19,95% | 204.622,00 |
| 30.10.2024 | 3,93 | 4,02 | 3,91 | 3,94 | 0,25% | 86.999,00 |
| 29.10.2024 | 3,93 | 3,93 | 3,84 | 3,93 | -0,63% | 48.176,00 |
| 28.10.2024 | 4,00 | 4,07 | 3,89 | 3,95 | 0,77% | 120.550,00 |
| 25.10.2024 | 4,00 | 4,02 | 3,92 | 3,92 | -1,51% | 59.660,00 |
| 24.10.2024 | 4,04 | 4,04 | 3,96 | 3,98 | -0,50% | 81.845,00 |
| 23.10.2024 | 4,01 | 4,02 | 3,92 | 4,00 | -1,48% | 25.379,00 |
| 22.10.2024 | 4,10 | 4,19 | 4,04 | 4,06 | -0,98% | 65.867,00 |
| 21.10.2024 | 4,17 | 4,23 | 4,06 | 4,10 | -1,44% | 66.447,00 |
| 18.10.2024 | 4,11 | 4,17 | 4,08 | 4,16 | 1,46% | 46.863,00 |
| 17.10.2024 | 4,23 | 4,25 | 4,09 | 4,10 | -3,07% | 63.212,00 |
| 16.10.2024 | 4,06 | 4,24 | 4,00 | 4,23 | 3,93% | 133.794,00 |
| 15.10.2024 | 3,95 | 4,11 | 3,94 | 4,07 | 2,52% | 66.914,00 |
| 14.10.2024 | 3,84 | 3,99 | 3,82 | 3,97 | 3,39% | 44.488,00 |
| 11.10.2024 | 3,69 | 3,85 | 3,65 | 3,84 | 4,35% | 46.460,00 |
| 10.10.2024 | 3,69 | 3,71 | 3,61 | 3,68 | -1,87% | 19.978,00 |
| 09.10.2024 | 3,76 | 3,86 | 3,71 | 3,75 | -0,79% | 48.451,00 |
| 08.10.2024 | 3,80 | 3,82 | 3,70 | 3,78 | -1,05% | 44.919,00 |
| 07.10.2024 | 3,97 | 4,03 | 3,75 | 3,82 | -4,74% | 42.349,00 |
| 04.10.2024 | 3,84 | 4,01 | 3,79 | 4,01 | 7,22% | 51.410,00 |
| 03.10.2024 | 3,96 | 3,97 | 3,74 | 3,74 | -6,27% | 76.765,00 |
| 02.10.2024 | 3,82 | 4,01 | 3,82 | 3,99 | 2,31% | 46.980,00 |
| 01.10.2024 | 3,90 | 3,93 | 3,80 | 3,90 | 0,00% | 61.562,00 |
| 30.09.2024 | 3,97 | 4,03 | 3,88 | 3,90 | -1,76% | 51.050,00 |
| 27.09.2024 | 3,82 | 4,13 | 3,80 | 3,97 | 5,31% | 109.109,00 |
| 26.09.2024 | 3,80 | 3,88 | 3,71 | 3,77 | 0,27% | 212.193,00 |
| 25.09.2024 | 3,73 | 3,77 | 3,65 | 3,76 | 0,27% | 77.468,00 |
| 24.09.2024 | 3,67 | 3,75 | 3,64 | 3,75 | 2,74% | 54.709,00 |
| 23.09.2024 | 3,81 | 3,82 | 3,65 | 3,65 | -2,67% | 76.807,00 |
| 20.09.2024 | 3,64 | 3,80 | 3,57 | 3,75 | 0,00% | 293.215,00 |
| 19.09.2024 | 3,77 | 3,81 | 3,61 | 3,75 | 4,17% | 100.700,00 |
| 18.09.2024 | 3,63 | 3,84 | 3,60 | 3,60 | -0,83% | 114.341,00 |
| 17.09.2024 | 3,66 | 3,70 | 3,59 | 3,63 | 0,83% | 82.113,00 |
| 16.09.2024 | 3,67 | 3,67 | 3,58 | 3,60 | -0,83% | 42.807,00 |
| 13.09.2024 | 3,70 | 3,73 | 3,48 | 3,63 | 0,55% | 97.179,00 |
| 12.09.2024 | 3,51 | 3,66 | 3,51 | 3,61 | 4,34% | 49.427,00 |
| 11.09.2024 | 3,52 | 3,52 | 3,40 | 3,46 | -2,81% | 75.344,00 |
| 10.09.2024 | 3,44 | 3,59 | 3,36 | 3,56 | 3,19% | 62.811,00 |
| 09.09.2024 | 3,40 | 3,50 | 3,40 | 3,45 | 0,58% | 39.533,00 |
| 06.09.2024 | 3,40 | 3,48 | 3,37 | 3,43 | 0,00% | 69.672,00 |
| 05.09.2024 | 3,55 | 3,55 | 3,40 | 3,43 | -3,11% | 41.420,00 |
| 04.09.2024 | 3,62 | 3,77 | 3,53 | 3,54 | -3,01% | 92.364,00 |
| 03.09.2024 | 3,84 | 3,93 | 3,61 | 3,65 | -7,36% | 81.043,00 |
| 30.08.2024 | 3,99 | 4,03 | 3,80 | 3,94 | 0,25% | 99.670,00 |
| 29.08.2024 | 3,99 | 4,14 | 3,83 | 3,93 | 0,51% | 292.538,00 |
| 28.08.2024 | 3,95 | 3,96 | 3,85 | 3,91 | -1,01% | 45.146,00 |
| 27.08.2024 | 3,92 | 4,03 | 3,85 | 3,95 | 0,13% | 70.707,00 |
| 26.08.2024 | 4,00 | 4,05 | 3,90 | 3,95 | -0,13% | 148.213,00 |
| 23.08.2024 | 3,81 | 3,96 | 3,81 | 3,95 | 5,33% | 113.121,00 |
| 22.08.2024 | 3,78 | 3,87 | 3,74 | 3,75 | -0,53% | 39.703,00 |
| 21.08.2024 | 3,65 | 3,78 | 3,56 | 3,77 | 4,14% | 78.283,00 |
| 20.08.2024 | 3,80 | 3,95 | 3,62 | 3,62 | -3,47% | 104.441,00 |
| 19.08.2024 | 3,69 | 3,85 | 3,66 | 3,75 | 3,31% | 98.860,00 |
| 16.08.2024 | 3,48 | 3,70 | 3,46 | 3,63 | 4,01% | 90.427,00 |
| 15.08.2024 | 3,52 | 3,56 | 3,36 | 3,49 | 2,65% | 128.870,00 |
| 14.08.2024 | 3,42 | 3,48 | 3,29 | 3,40 | -0,29% | 106.599,00 |
| 13.08.2024 | 3,35 | 3,45 | 3,34 | 3,41 | 3,02% | 55.382,00 |
| 12.08.2024 | 3,37 | 3,57 | 3,21 | 3,31 | -1,19% | 116.013,00 |
| 09.08.2024 | 3,39 | 3,41 | 3,29 | 3,35 | -1,18% | 64.137,00 |
| 08.08.2024 | 3,36 | 3,41 | 3,10 | 3,39 | 2,42% | 189.015,00 |
| 07.08.2024 | 3,43 | 3,46 | 3,29 | 3,31 | -1,19% | 89.469,00 |
| 06.08.2024 | 3,36 | 3,39 | 3,26 | 3,35 | -0,15% | 105.667,00 |
| 05.08.2024 | 3,31 | 3,47 | 3,17 | 3,36 | -6,02% | 187.100,00 |
| 02.08.2024 | 3,58 | 3,62 | 3,47 | 3,57 | -4,80% | 111.683,00 |
| 01.08.2024 | 3,92 | 3,92 | 3,57 | 3,75 | -4,09% | 176.005,00 |
| 31.07.2024 | 3,93 | 4,08 | 3,80 | 3,91 | 0,77% | 105.213,00 |
| 30.07.2024 | 3,79 | 3,91 | 3,62 | 3,88 | 2,37% | 175.371,00 |
| 29.07.2024 | 4,08 | 4,20 | 3,76 | 3,79 | -7,11% | 149.026,00 |
| 26.07.2024 | 3,98 | 4,09 | 3,80 | 4,08 | 4,62% | 161.935,00 |
| 25.07.2024 | 3,69 | 3,94 | 3,68 | 3,90 | 5,12% | 151.110,00 |
| 24.07.2024 | 4,01 | 4,01 | 3,69 | 3,71 | -7,48% | 70.352,00 |
| 23.07.2024 | 3,83 | 4,03 | 3,76 | 4,01 | 3,35% | 154.449,00 |
| 22.07.2024 | 3,71 | 3,94 | 3,65 | 3,88 | 5,15% | 111.141,00 |
| 19.07.2024 | 3,77 | 3,89 | 3,64 | 3,69 | -1,73% | 128.503,00 |
| 18.07.2024 | 3,89 | 4,01 | 3,69 | 3,76 | -3,59% | 110.196,00 |
| 17.07.2024 | 3,94 | 4,05 | 3,83 | 3,90 | -2,38% | 187.902,00 |
| 16.07.2024 | 3,67 | 4,02 | 3,67 | 3,99 | 8,42% | 320.477,00 |
| 15.07.2024 | 3,46 | 3,71 | 3,46 | 3,68 | 7,60% | 159.647,00 |