58,410€
0,09%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.07.2025 | 57,92 | 58,30 | 57,92 | 58,30 | -0,10% | - |
24.07.2025 | 58,16 | 58,48 | 58,16 | 58,36 | -0,07% | 830,00 |
23.07.2025 | 57,84 | 58,40 | 57,70 | 58,40 | 1,67% | 436,00 |
22.07.2025 | 57,16 | 57,44 | 57,16 | 57,44 | -0,35% | - |
21.07.2025 | 57,14 | 57,78 | 57,14 | 57,64 | -0,07% | - |
18.07.2025 | 57,12 | 57,68 | 57,12 | 57,68 | 0,63% | 69,00 |
17.07.2025 | 57,32 | 57,50 | 57,22 | 57,32 | -0,56% | 204,00 |
16.07.2025 | 57,04 | 57,64 | 57,04 | 57,64 | 1,02% | - |
15.07.2025 | 57,22 | 57,92 | 57,06 | 57,06 | -0,45% | 25,00 |
14.07.2025 | 56,88 | 57,32 | 56,88 | 57,32 | 0,03% | 20,00 |
11.07.2025 | 56,80 | 57,30 | 56,80 | 57,30 | 0,88% | 17,00 |
10.07.2025 | 56,56 | 57,24 | 56,56 | 56,80 | 0,89% | 40,00 |
09.07.2025 | 55,38 | 56,52 | 55,38 | 56,30 | 0,86% | 241,00 |
08.07.2025 | 55,92 | 55,92 | 55,82 | 55,82 | -0,64% | - |
07.07.2025 | 55,60 | 56,34 | 55,60 | 56,18 | 0,93% | 280,00 |
04.07.2025 | 55,58 | 55,90 | 55,58 | 55,66 | -0,89% | 159,00 |
03.07.2025 | 55,70 | 56,16 | 55,70 | 56,16 | 0,21% | - |
02.07.2025 | 56,60 | 56,60 | 56,00 | 56,04 | -0,21% | 100,00 |
01.07.2025 | 56,06 | 56,48 | 56,06 | 56,16 | -0,85% | 4,00 |
30.06.2025 | 56,44 | 56,64 | 56,44 | 56,64 | 0,57% | 87,00 |
27.06.2025 | 55,86 | 56,48 | 55,86 | 56,32 | 0,32% | 185,00 |
26.06.2025 | 56,10 | 56,22 | 56,10 | 56,14 | 0,75% | 45,00 |
25.06.2025 | 55,72 | 55,72 | 55,72 | 55,72 | -0,50% | - |
24.06.2025 | 56,40 | 56,40 | 56,00 | 56,00 | 1,30% | 85,00 |
23.06.2025 | 55,28 | 55,28 | 55,28 | 55,28 | -1,32% | - |
20.06.2025 | 55,54 | 56,02 | 55,54 | 56,02 | 1,85% | - |
19.06.2025 | 55,22 | 55,72 | 55,00 | 55,00 | 0,44% | 1.612,00 |
18.06.2025 | 54,76 | 54,76 | 54,76 | 54,76 | -0,40% | - |
17.06.2025 | 55,00 | 55,22 | 54,98 | 54,98 | -0,69% | 219,00 |
16.06.2025 | 54,52 | 55,68 | 54,52 | 55,36 | 0,65% | 406,00 |
13.06.2025 | 54,90 | 55,18 | 54,90 | 55,00 | -1,08% | 200,00 |
12.06.2025 | 55,18 | 55,60 | 55,10 | 55,60 | -0,32% | 100,00 |
11.06.2025 | 55,42 | 56,26 | 55,42 | 55,78 | -0,46% | 695,00 |
10.06.2025 | 56,22 | 56,72 | 56,04 | 56,04 | -1,20% | 330,00 |
09.06.2025 | 57,16 | 57,24 | 56,72 | 56,72 | -0,46% | 60,00 |
06.06.2025 | 56,88 | 57,14 | 56,88 | 56,98 | 0,32% | 60,00 |
05.06.2025 | 56,12 | 56,86 | 56,12 | 56,80 | 0,64% | 590,00 |
04.06.2025 | 56,70 | 57,22 | 56,44 | 56,44 | -0,63% | 20,00 |
03.06.2025 | 57,48 | 57,48 | 56,80 | 56,80 | -0,07% | 140,00 |
02.06.2025 | 54,78 | 56,84 | 54,78 | 56,84 | 3,05% | 675,00 |
30.05.2025 | 54,20 | 55,72 | 54,20 | 55,16 | 1,43% | 104,00 |
29.05.2025 | 54,14 | 54,38 | 54,14 | 54,38 | 0,82% | - |
28.05.2025 | 52,64 | 53,96 | 52,64 | 53,94 | 1,47% | 510,00 |
27.05.2025 | 53,20 | 53,90 | 53,16 | 53,16 | -0,60% | 160,00 |
26.05.2025 | 53,48 | 53,48 | 53,48 | 53,48 | -0,15% | - |
23.05.2025 | 53,62 | 53,62 | 53,56 | 53,56 | -1,94% | - |
22.05.2025 | 53,62 | 54,62 | 53,62 | 54,62 | 1,07% | - |
21.05.2025 | 54,80 | 54,94 | 54,04 | 54,04 | -1,82% | 175,00 |
20.05.2025 | 53,96 | 55,04 | 53,96 | 55,04 | 0,99% | - |
19.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -2,15% | 120,00 |
16.05.2025 | 55,02 | 55,92 | 55,02 | 55,70 | 0,69% | 312,00 |
15.05.2025 | 54,66 | 55,32 | 54,66 | 55,32 | 0,51% | 196,00 |
14.05.2025 | 54,76 | 55,30 | 54,72 | 55,04 | 0,51% | 43,00 |
13.05.2025 | 55,00 | 55,00 | 54,76 | 54,76 | -0,58% | 290,00 |
12.05.2025 | 56,20 | 56,20 | 54,98 | 55,08 | 0,15% | 200,00 |
09.05.2025 | 55,00 | 55,42 | 54,84 | 55,00 | -0,29% | 1.415,00 |
08.05.2025 | 56,20 | 56,20 | 55,00 | 55,16 | -0,40% | 48,00 |
07.05.2025 | 54,30 | 55,38 | 54,30 | 55,38 | 1,10% | 31,00 |
06.05.2025 | 55,10 | 55,10 | 54,44 | 54,78 | 0,11% | 576,00 |
05.05.2025 | 53,62 | 54,72 | 53,62 | 54,72 | 0,70% | 940,00 |
02.05.2025 | 53,36 | 54,36 | 53,36 | 54,34 | 0,70% | 206,00 |
30.04.2025 | 53,64 | 53,96 | 53,64 | 53,96 | 0,48% | - |
29.04.2025 | 52,80 | 53,80 | 52,80 | 53,70 | 1,09% | 1.700,00 |
28.04.2025 | 53,50 | 53,50 | 53,12 | 53,12 | -0,19% | 240,00 |
25.04.2025 | 52,26 | 53,22 | 52,26 | 53,22 | 2,31% | - |
24.04.2025 | 52,02 | 52,02 | 52,02 | 52,02 | -0,95% | - |
23.04.2025 | 51,62 | 52,52 | 51,62 | 52,52 | 1,35% | 19,00 |
22.04.2025 | 50,48 | 51,82 | 50,48 | 51,82 | 1,57% | - |
17.04.2025 | 50,14 | 51,02 | 50,14 | 51,02 | 1,59% | 680,00 |
16.04.2025 | 49,70 | 50,24 | 49,70 | 50,22 | 0,48% | 25,00 |
15.04.2025 | 49,21 | 49,98 | 49,21 | 49,98 | 0,22% | - |
14.04.2025 | 48,64 | 49,87 | 48,64 | 49,87 | 2,47% | 4.000,00 |
11.04.2025 | 48,15 | 48,67 | 47,66 | 48,67 | 2,55% | 15,00 |
10.04.2025 | 49,69 | 49,69 | 47,46 | 47,46 | 0,98% | 544,00 |
09.04.2025 | 46,15 | 47,00 | 45,11 | 47,00 | 3,02% | 894,00 |
08.04.2025 | 47,49 | 47,49 | 45,53 | 45,62 | -1,17% | 1.167,00 |
07.04.2025 | 44,91 | 46,60 | 44,77 | 46,16 | -4,59% | 1.699,00 |
04.04.2025 | 50,30 | 50,30 | 48,38 | 48,38 | -4,54% | 1.353,00 |
03.04.2025 | 50,00 | 51,18 | 50,00 | 50,68 | -2,05% | 200,00 |
02.04.2025 | 51,04 | 51,74 | 51,04 | 51,74 | 0,19% | 158,00 |
01.04.2025 | 51,50 | 51,64 | 51,20 | 51,64 | 0,39% | 60,00 |
31.03.2025 | 51,30 | 51,44 | 51,10 | 51,44 | -0,12% | 815,00 |
28.03.2025 | 51,68 | 52,00 | 51,50 | 51,50 | -0,62% | 760,00 |
27.03.2025 | 52,94 | 52,94 | 51,76 | 51,82 | -1,22% | 1.278,00 |
26.03.2025 | 51,96 | 52,46 | 51,96 | 52,46 | 0,65% | 932,00 |
25.03.2025 | 51,94 | 52,12 | 51,70 | 52,12 | 0,81% | 1.869,00 |
24.03.2025 | 51,66 | 51,70 | 51,30 | 51,70 | 1,21% | 1.303,00 |
21.03.2025 | 50,50 | 51,34 | 50,50 | 51,08 | 0,47% | 652,00 |
20.03.2025 | 51,80 | 51,80 | 50,46 | 50,84 | -1,09% | 250,00 |
19.03.2025 | 50,52 | 51,68 | 50,40 | 51,40 | 1,94% | 3.085,00 |
18.03.2025 | 49,80 | 50,48 | 49,80 | 50,42 | 1,14% | 900,00 |
17.03.2025 | 49,56 | 49,85 | 49,56 | 49,85 | 0,89% | 50,00 |
14.03.2025 | 48,72 | 49,53 | 48,72 | 49,41 | 0,84% | 82,00 |
13.03.2025 | 48,30 | 49,41 | 48,30 | 49,00 | 0,45% | 1.090,00 |
12.03.2025 | 47,59 | 48,78 | 47,59 | 48,78 | 1,73% | 480,00 |
11.03.2025 | 47,45 | 47,95 | 47,45 | 47,95 | 0,25% | - |
10.03.2025 | 47,78 | 48,34 | 47,78 | 47,83 | -0,89% | 50,00 |
07.03.2025 | 46,78 | 48,26 | 46,78 | 48,26 | 1,99% | 122,00 |
06.03.2025 | 47,94 | 47,94 | 47,32 | 47,32 | -2,15% | - |
05.03.2025 | 48,70 | 48,70 | 48,36 | 48,36 | 0,10% | - |