35,205€
0,04%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 34,89 | 34,99 | 34,89 | 34,99 | -0,57% | - |
| 04.12.2023 | 35,29 | 35,29 | 35,19 | 35,19 | 0,43% | 217,00 |
| 01.12.2023 | 35,04 | 35,04 | 35,04 | 35,04 | 0,49% | 83,00 |
| 30.11.2023 | 35,60 | 35,60 | 34,87 | 34,87 | 4,09% | 56,00 |
| 29.11.2023 | 31,59 | 33,50 | 31,59 | 33,50 | 5,48% | - |
| 28.11.2023 | 31,74 | 31,79 | 31,74 | 31,76 | -0,66% | 50,00 |
| 27.11.2023 | 31,97 | 31,97 | 31,97 | 31,97 | -0,25% | - |
| 24.11.2023 | 31,81 | 32,15 | 31,81 | 32,05 | 0,82% | 4,00 |
| 23.11.2023 | 31,56 | 31,79 | 31,56 | 31,79 | 0,09% | - |
| 22.11.2023 | 31,79 | 31,79 | 31,75 | 31,76 | -0,03% | 100,00 |
| 21.11.2023 | 31,77 | 31,88 | 31,77 | 31,77 | -1,12% | 15,00 |
| 20.11.2023 | 31,97 | 32,13 | 31,97 | 32,13 | 0,06% | - |
| 17.11.2023 | 32,02 | 32,23 | 32,02 | 32,11 | 0,09% | 200,00 |
| 16.11.2023 | 31,92 | 32,08 | 31,92 | 32,08 | 1,01% | 6,00 |
| 15.11.2023 | 31,77 | 31,98 | 31,76 | 31,76 | 0,44% | 553,00 |
| 14.11.2023 | 31,39 | 31,62 | 31,39 | 31,62 | 0,54% | - |
| 13.11.2023 | 31,27 | 31,46 | 31,27 | 31,45 | 1,55% | 200,00 |
| 10.11.2023 | 31,14 | 31,14 | 30,97 | 30,97 | -0,71% | 161,00 |
| 09.11.2023 | 31,08 | 31,42 | 31,08 | 31,19 | 0,16% | 48,00 |
| 08.11.2023 | 30,61 | 31,14 | 30,61 | 31,14 | 0,19% | - |
| 07.11.2023 | 31,07 | 31,08 | 31,07 | 31,08 | -0,38% | - |
| 06.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -0,06% | - |
| 03.11.2023 | 30,95 | 31,22 | 30,95 | 31,22 | 1,50% | 53,00 |
| 02.11.2023 | 30,34 | 30,76 | 30,34 | 30,76 | 1,52% | 90,00 |
| 01.11.2023 | 30,43 | 30,43 | 30,30 | 30,30 | 0,03% | - |
| 31.10.2023 | 30,31 | 30,31 | 30,29 | 30,29 | 0,40% | - |
| 30.10.2023 | 30,06 | 30,17 | 30,01 | 30,17 | 0,73% | 19,00 |
| 27.10.2023 | 30,03 | 30,03 | 29,95 | 29,95 | 0,67% | 83,00 |
| 26.10.2023 | 29,42 | 29,75 | 29,42 | 29,75 | 0,92% | 75,00 |
| 25.10.2023 | 29,58 | 29,58 | 29,48 | 29,48 | -1,11% | - |
| 24.10.2023 | 29,37 | 29,81 | 29,37 | 29,81 | 1,46% | 125,00 |
| 23.10.2023 | 29,58 | 29,58 | 29,38 | 29,38 | -1,67% | 159,00 |
| 20.10.2023 | 29,99 | 29,99 | 29,88 | 29,88 | -1,26% | 255,00 |
| 19.10.2023 | 30,54 | 30,54 | 30,26 | 30,26 | -1,43% | - |
| 18.10.2023 | 30,74 | 30,74 | 30,70 | 30,70 | -0,55% | - |
| 17.10.2023 | 30,94 | 30,94 | 30,87 | 30,87 | -0,32% | - |
| 16.10.2023 | 30,88 | 30,97 | 30,88 | 30,97 | 1,11% | 122,00 |
| 13.10.2023 | 31,20 | 31,20 | 30,63 | 30,63 | -2,02% | - |
| 12.10.2023 | 31,74 | 31,74 | 31,26 | 31,26 | -0,89% | - |
| 11.10.2023 | 31,90 | 31,90 | 31,54 | 31,54 | -0,88% | 3,00 |
| 10.10.2023 | 31,99 | 32,03 | 31,79 | 31,82 | -0,03% | 58,00 |
| 09.10.2023 | 31,79 | 31,83 | 31,79 | 31,83 | 0,28% | - |
| 06.10.2023 | 31,49 | 31,74 | 31,49 | 31,74 | 1,57% | 60,00 |
| 05.10.2023 | 30,78 | 31,25 | 30,78 | 31,25 | 2,36% | 95,00 |
| 04.10.2023 | 30,86 | 31,01 | 30,53 | 30,53 | -1,04% | 249,00 |
| 03.10.2023 | 31,14 | 31,24 | 30,85 | 30,85 | 0,39% | 5,00 |
| 02.10.2023 | 30,70 | 31,84 | 30,70 | 30,73 | 1,32% | 240,00 |
| 29.09.2023 | 30,99 | 30,99 | 30,33 | 30,33 | 0,60% | 276,00 |
| 28.09.2023 | 28,29 | 30,45 | 28,25 | 30,15 | 2,34% | 597,00 |
| 27.09.2023 | 35,00 | 35,00 | 29,46 | 29,46 | -18,44% | 300,00 |
| 26.09.2023 | 35,68 | 36,12 | 35,68 | 36,12 | 0,84% | - |
| 25.09.2023 | 36,17 | 36,17 | 35,82 | 35,82 | -1,08% | 50,00 |
| 22.09.2023 | 36,45 | 36,45 | 36,21 | 36,21 | -0,98% | - |
| 21.09.2023 | 36,96 | 36,96 | 36,57 | 36,57 | -1,56% | - |
| 20.09.2023 | 36,79 | 37,15 | 36,79 | 37,15 | 2,17% | 190,00 |
| 19.09.2023 | 36,36 | 36,36 | 36,36 | 36,36 | 0,19% | - |
| 18.09.2023 | 36,29 | 36,29 | 36,29 | 36,29 | 0,17% | - |
| 15.09.2023 | 36,35 | 36,48 | 36,23 | 36,23 | -0,47% | 540,00 |
| 14.09.2023 | 36,04 | 36,40 | 36,04 | 36,40 | 1,53% | - |
| 13.09.2023 | 35,96 | 35,99 | 35,85 | 35,85 | 0,08% | 500,00 |
| 12.09.2023 | 35,82 | 35,82 | 35,82 | 35,82 | -0,31% | - |
| 11.09.2023 | 35,93 | 35,93 | 35,93 | 35,93 | 1,38% | - |
| 08.09.2023 | 35,44 | 35,44 | 35,44 | 35,44 | -0,08% | - |
| 07.09.2023 | 35,22 | 35,47 | 35,22 | 35,47 | 0,65% | - |
| 06.09.2023 | 35,24 | 35,24 | 35,24 | 35,24 | -0,09% | - |
| 05.09.2023 | 35,24 | 35,27 | 35,24 | 35,27 | -1,92% | - |
| 04.09.2023 | 35,96 | 35,96 | 35,96 | 35,96 | -0,39% | - |
| 01.09.2023 | 35,67 | 36,10 | 35,67 | 36,10 | 1,09% | - |
| 31.08.2023 | 36,16 | 36,16 | 35,71 | 35,71 | -3,69% | - |
| 30.08.2023 | 38,06 | 38,06 | 37,08 | 37,08 | -2,42% | - |
| 29.08.2023 | 37,92 | 38,00 | 37,69 | 38,00 | 9,99% | 217,00 |
| 28.08.2023 | 34,37 | 34,55 | 34,37 | 34,55 | 0,67% | 80,00 |
| 25.08.2023 | 34,27 | 34,32 | 34,16 | 34,32 | 0,94% | - |
| 24.08.2023 | 34,40 | 34,44 | 34,00 | 34,00 | -0,58% | 100,00 |
| 23.08.2023 | 34,35 | 34,35 | 34,20 | 34,20 | 0,44% | - |
| 22.08.2023 | 34,15 | 34,15 | 34,05 | 34,05 | -0,67% | - |
| 21.08.2023 | 34,16 | 34,28 | 34,16 | 34,28 | 0,26% | - |
| 18.08.2023 | 34,19 | 34,19 | 34,19 | 34,19 | 0,18% | - |
| 17.08.2023 | 34,14 | 34,27 | 34,13 | 34,13 | -0,93% | 100,00 |
| 16.08.2023 | 34,44 | 34,45 | 34,44 | 34,45 | -0,43% | - |
| 15.08.2023 | 35,08 | 35,08 | 34,60 | 34,60 | -1,59% | 40,00 |
| 14.08.2023 | 35,23 | 35,23 | 35,16 | 35,16 | -0,82% | - |
| 11.08.2023 | 35,35 | 35,45 | 35,35 | 35,45 | 0,06% | 355,00 |
| 10.08.2023 | 35,36 | 35,48 | 35,36 | 35,43 | 0,68% | 40,00 |
| 09.08.2023 | 35,33 | 35,33 | 35,19 | 35,19 | 0,09% | - |
| 08.08.2023 | 34,92 | 35,16 | 34,92 | 35,16 | 0,17% | - |
| 07.08.2023 | 34,84 | 35,10 | 34,84 | 35,10 | 1,33% | 28,00 |
| 04.08.2023 | 34,66 | 34,87 | 34,64 | 34,64 | 0,43% | - |
| 03.08.2023 | 34,54 | 34,54 | 34,49 | 34,49 | 0,03% | - |
| 02.08.2023 | 34,38 | 34,48 | 34,38 | 34,48 | -0,63% | 100,00 |
| 01.08.2023 | 34,71 | 34,71 | 34,70 | 34,70 | -0,54% | - |
| 31.07.2023 | 34,83 | 34,89 | 34,83 | 34,89 | 0,23% | 53,00 |
| 28.07.2023 | 35,06 | 35,06 | 34,81 | 34,81 | -0,14% | - |
| 27.07.2023 | 34,97 | 34,97 | 34,86 | 34,86 | -0,06% | - |
| 26.07.2023 | 34,88 | 34,88 | 34,57 | 34,88 | 0,23% | 510,00 |
| 25.07.2023 | 34,64 | 34,80 | 34,64 | 34,80 | 0,72% | 100,00 |
| 24.07.2023 | 34,14 | 34,55 | 34,14 | 34,55 | 1,14% | 200,00 |
| 21.07.2023 | 34,38 | 34,38 | 34,16 | 34,16 | 0,44% | 100,00 |
| 20.07.2023 | 33,50 | 34,01 | 33,50 | 34,01 | 2,59% | - |
| 19.07.2023 | 33,69 | 33,69 | 33,15 | 33,15 | -1,78% | - |