48,325€
1,82%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 48,22 | 48,52 | 47,39 | 48,31 | 1,78% | 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% | - |
| 04.03.2025 | 48,02 | 48,92 | 48,02 | 48,31 | 0,17% | 1.000,00 |
| 03.03.2025 | 48,47 | 49,25 | 48,23 | 48,23 | -0,86% | 1.760,00 |
| 28.02.2025 | 48,66 | 48,74 | 48,65 | 48,65 | 0,08% | 25,00 |
| 27.02.2025 | 48,12 | 48,61 | 48,12 | 48,61 | 0,29% | 1.000,00 |
| 26.02.2025 | 47,95 | 48,47 | 47,95 | 48,47 | 1,96% | - |
| 25.02.2025 | 46,20 | 47,54 | 46,20 | 47,54 | 2,02% | 30,00 |
| 24.02.2025 | 46,41 | 46,60 | 46,16 | 46,60 | -0,60% | - |
| 21.02.2025 | 46,88 | 46,88 | 46,88 | 46,88 | -0,97% | - |
| 20.02.2025 | 48,16 | 48,34 | 47,34 | 47,34 | 4,16% | 650,00 |
| 19.02.2025 | 45,79 | 45,79 | 45,45 | 45,45 | -0,26% | 2.000,00 |
| 18.02.2025 | 45,09 | 45,59 | 45,09 | 45,57 | 1,15% | 500,00 |
| 17.02.2025 | 44,70 | 45,27 | 44,70 | 45,05 | 0,90% | 112,00 |
| 14.02.2025 | 44,80 | 44,80 | 44,65 | 44,65 | 0,02% | 610,00 |
| 13.02.2025 | 44,92 | 44,92 | 44,45 | 44,64 | -1,11% | 1.650,00 |
| 12.02.2025 | 44,84 | 45,14 | 44,84 | 45,14 | 1,01% | 300,00 |
| 11.02.2025 | 44,58 | 44,69 | 44,48 | 44,69 | 0,59% | 69,00 |
| 10.02.2025 | 44,43 | 44,43 | 44,43 | 44,43 | 0,57% | - |
| 07.02.2025 | 44,15 | 44,51 | 44,04 | 44,18 | 0,64% | 350,00 |
| 06.02.2025 | 43,31 | 43,90 | 43,31 | 43,90 | 1,83% | 1.000,00 |
| 05.02.2025 | 42,86 | 43,11 | 42,86 | 43,11 | -0,07% | 34,00 |
| 04.02.2025 | 43,30 | 43,30 | 43,14 | 43,14 | -1,48% | 2.950,00 |
| 03.02.2025 | 43,80 | 43,80 | 43,79 | 43,79 | -0,86% | - |
| 31.01.2025 | 44,05 | 44,17 | 44,05 | 44,17 | -0,16% | - |
| 30.01.2025 | 44,24 | 44,24 | 44,24 | 44,24 | -0,32% | - |
| 29.01.2025 | 43,75 | 44,43 | 43,75 | 44,38 | 1,32% | 3.232,00 |
| 28.01.2025 | 43,27 | 43,80 | 43,27 | 43,80 | 1,51% | 507,00 |
| 27.01.2025 | 43,07 | 43,15 | 43,07 | 43,15 | 0,44% | 25,00 |
| 24.01.2025 | 42,95 | 42,96 | 42,95 | 42,96 | -0,44% | - |
| 23.01.2025 | 43,07 | 43,15 | 43,07 | 43,15 | 0,21% | - |
| 22.01.2025 | 43,48 | 43,48 | 43,06 | 43,06 | -1,17% | - |
| 21.01.2025 | 43,16 | 43,57 | 43,16 | 43,57 | -1,09% | 323,00 |
| 20.01.2025 | 44,05 | 44,05 | 44,05 | 44,05 | 1,45% | 150,00 |
| 17.01.2025 | 42,98 | 43,82 | 42,98 | 43,42 | 1,59% | 160,00 |
| 16.01.2025 | 42,14 | 42,80 | 42,14 | 42,74 | 1,09% | 236,00 |
| 15.01.2025 | 40,97 | 42,28 | 40,97 | 42,28 | 1,39% | 1.761,00 |
| 14.01.2025 | 41,49 | 41,73 | 41,49 | 41,70 | 0,43% | 410,00 |
| 13.01.2025 | 41,35 | 41,52 | 41,12 | 41,52 | 0,12% | 816,00 |
| 10.01.2025 | 41,39 | 41,47 | 41,39 | 41,47 | -0,48% | - |
| 09.01.2025 | 41,50 | 41,67 | 41,50 | 41,67 | -0,81% | - |
| 08.01.2025 | 42,85 | 42,85 | 41,71 | 42,01 | -2,39% | 1.800,00 |
| 07.01.2025 | 42,46 | 43,04 | 42,46 | 43,04 | 0,40% | 50,00 |
| 06.01.2025 | 42,63 | 42,87 | 42,63 | 42,87 | 0,80% | 59,00 |
| 03.01.2025 | 42,50 | 42,86 | 42,50 | 42,53 | 0,64% | 2.038,00 |
| 02.01.2025 | 42,22 | 42,26 | 42,22 | 42,26 | 1,25% | - |
| 30.12.2024 | 41,74 | 41,74 | 41,74 | 41,74 | -0,17% | - |
| 27.12.2024 | 42,27 | 42,27 | 41,73 | 41,81 | 0,36% | 250,00 |
| 23.12.2024 | 41,42 | 41,66 | 41,42 | 41,66 | -0,02% | 25,00 |
| 20.12.2024 | 40,90 | 41,67 | 40,90 | 41,67 | 0,56% | - |
| 19.12.2024 | 41,26 | 41,44 | 41,26 | 41,44 | -0,19% | - |
| 18.12.2024 | 41,82 | 41,82 | 41,52 | 41,52 | -0,69% | - |
| 17.12.2024 | 42,04 | 42,13 | 41,81 | 41,81 | -0,52% | 700,00 |
| 16.12.2024 | 42,47 | 42,47 | 42,03 | 42,03 | -1,22% | 100,00 |
| 13.12.2024 | 42,47 | 42,66 | 42,47 | 42,55 | 0,07% | 28,00 |
| 12.12.2024 | 42,97 | 42,97 | 42,52 | 42,52 | -1,14% | - |
| 11.12.2024 | 43,60 | 43,60 | 42,96 | 43,01 | 0,63% | 1.664,00 |
| 10.12.2024 | 42,66 | 42,74 | 42,66 | 42,74 | 0,14% | 50,00 |
| 09.12.2024 | 42,92 | 42,92 | 42,68 | 42,68 | -0,84% | - |
| 06.12.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 0,28% | - |
| 05.12.2024 | 42,36 | 42,92 | 42,05 | 42,92 | 0,70% | 350,00 |
| 04.12.2024 | 41,99 | 42,62 | 41,99 | 42,62 | 0,05% | 700,00 |
| 03.12.2024 | 43,41 | 43,41 | 42,60 | 42,60 | -2,74% | 985,00 |
| 02.12.2024 | 43,64 | 43,81 | 43,64 | 43,80 | -0,25% | 50,00 |
| 29.11.2024 | 43,56 | 43,91 | 43,56 | 43,91 | 0,37% | 100,00 |
| 28.11.2024 | 43,44 | 43,75 | 43,44 | 43,75 | -0,27% | 360,00 |
| 27.11.2024 | 43,87 | 43,87 | 43,87 | 43,87 | -0,43% | - |
| 26.11.2024 | 44,95 | 44,95 | 44,06 | 44,06 | -1,56% | 600,00 |
| 25.11.2024 | 45,18 | 45,18 | 44,63 | 44,76 | 0,11% | 270,00 |
| 22.11.2024 | 44,76 | 44,76 | 44,71 | 44,71 | -0,47% | - |
| 21.11.2024 | 44,64 | 44,92 | 44,64 | 44,92 | -0,04% | - |
| 20.11.2024 | 44,93 | 44,94 | 44,93 | 44,94 | 0,13% | - |
| 19.11.2024 | 45,88 | 45,88 | 44,88 | 44,88 | -1,88% | 123,00 |
| 18.11.2024 | 45,57 | 45,74 | 45,57 | 45,74 | 1,06% | 200,00 |