45,205€
-0,10%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 45,21 | 45,21 | 45,21 | 45,21 | -0,09% | - |
| 10.10.2024 | 45,00 | 45,25 | 45,00 | 45,25 | 1,41% | - |
| 09.10.2024 | 44,09 | 44,62 | 44,09 | 44,62 | 1,04% | 200,00 |
| 08.10.2024 | 43,59 | 44,16 | 43,59 | 44,16 | 0,78% | 50,00 |
| 07.10.2024 | 44,75 | 44,75 | 43,82 | 43,82 | -0,43% | 400,00 |
| 04.10.2024 | 43,76 | 44,04 | 43,76 | 44,01 | 1,31% | 201,00 |
| 03.10.2024 | 43,72 | 43,72 | 43,44 | 43,44 | -1,81% | - |
| 02.10.2024 | 44,54 | 44,54 | 44,24 | 44,24 | -0,90% | 500,00 |
| 01.10.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -0,60% | - |
| 30.09.2024 | 44,85 | 44,91 | 44,85 | 44,91 | 0,51% | 215,00 |
| 27.09.2024 | 44,35 | 44,68 | 44,35 | 44,68 | 0,00% | 2.400,00 |
| 26.09.2024 | 44,65 | 44,68 | 44,52 | 44,68 | 0,04% | 300,00 |
| 25.09.2024 | 44,64 | 44,66 | 44,64 | 44,66 | -0,84% | - |
| 24.09.2024 | 44,90 | 45,04 | 44,90 | 45,04 | -0,07% | - |
| 23.09.2024 | 44,67 | 45,07 | 44,67 | 45,07 | -0,07% | 300,00 |
| 20.09.2024 | 44,82 | 45,10 | 44,82 | 45,10 | 1,58% | 50,00 |
| 19.09.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,18% | - |
| 18.09.2024 | 44,48 | 44,48 | 44,48 | 44,48 | 0,43% | - |
| 17.09.2024 | 44,79 | 44,79 | 44,29 | 44,29 | -1,29% | - |
| 16.09.2024 | 44,46 | 44,87 | 44,46 | 44,87 | 0,56% | - |
| 13.09.2024 | 43,90 | 44,62 | 43,90 | 44,62 | 0,38% | 105,00 |
| 12.09.2024 | 45,01 | 45,01 | 44,45 | 44,45 | -1,07% | 150,00 |
| 11.09.2024 | 44,59 | 44,93 | 44,59 | 44,93 | 1,08% | 111,00 |
| 10.09.2024 | 44,83 | 44,83 | 44,45 | 44,45 | -1,27% | - |
| 09.09.2024 | 45,02 | 45,02 | 45,02 | 45,02 | 0,65% | - |
| 06.09.2024 | 44,55 | 44,86 | 44,55 | 44,73 | 0,36% | 275,00 |
| 05.09.2024 | 44,23 | 44,57 | 44,23 | 44,57 | 0,77% | - |
| 04.09.2024 | 43,30 | 44,23 | 43,30 | 44,23 | 1,26% | 50,00 |
| 03.09.2024 | 44,27 | 44,27 | 43,68 | 43,68 | -1,69% | - |
| 02.09.2024 | 44,43 | 44,43 | 44,43 | 44,43 | 0,25% | - |
| 30.08.2024 | 44,22 | 44,32 | 44,22 | 44,32 | 0,91% | - |
| 29.08.2024 | 43,95 | 44,05 | 43,92 | 43,92 | -0,02% | 10,00 |
| 28.08.2024 | 43,99 | 44,06 | 43,93 | 43,93 | 2,64% | 100,00 |
| 27.08.2024 | 43,66 | 43,86 | 42,80 | 42,80 | -2,84% | 246,00 |
| 26.08.2024 | 43,83 | 44,05 | 43,83 | 44,05 | 0,18% | 30,00 |
| 23.08.2024 | 43,62 | 43,97 | 43,62 | 43,97 | 1,57% | - |
| 22.08.2024 | 43,29 | 43,29 | 43,29 | 43,29 | -0,60% | - |
| 21.08.2024 | 43,28 | 43,67 | 43,28 | 43,55 | 0,09% | 11,00 |
| 20.08.2024 | 43,44 | 43,51 | 43,37 | 43,51 | -0,78% | 522,00 |
| 19.08.2024 | 44,00 | 44,00 | 43,85 | 43,85 | -2,34% | 45,00 |
| 16.08.2024 | 44,64 | 45,00 | 44,64 | 44,90 | 0,20% | 20,00 |
| 15.08.2024 | 45,49 | 45,49 | 44,59 | 44,81 | -1,73% | 1.560,00 |
| 14.08.2024 | 45,17 | 45,60 | 45,17 | 45,60 | 1,69% | 71,00 |
| 13.08.2024 | 44,84 | 44,84 | 44,84 | 44,84 | 0,56% | - |
| 12.08.2024 | 44,52 | 44,86 | 44,49 | 44,59 | 0,36% | 770,00 |
| 09.08.2024 | 44,33 | 44,43 | 44,33 | 44,43 | 1,51% | - |
| 08.08.2024 | 43,77 | 43,77 | 43,77 | 43,77 | 0,05% | - |
| 07.08.2024 | 43,87 | 43,87 | 43,75 | 43,75 | 1,86% | 100,00 |
| 06.08.2024 | 43,35 | 43,35 | 42,95 | 42,95 | 0,77% | - |
| 05.08.2024 | 40,55 | 42,62 | 40,55 | 42,62 | -4,07% | 425,00 |
| 02.08.2024 | 44,50 | 44,91 | 43,99 | 44,43 | -1,40% | 692,00 |
| 01.08.2024 | 46,19 | 46,19 | 45,06 | 45,06 | -2,70% | 375,00 |
| 31.07.2024 | 46,55 | 46,55 | 46,31 | 46,31 | -0,02% | 25,00 |
| 30.07.2024 | 46,17 | 46,43 | 46,17 | 46,32 | 0,39% | 215,00 |
| 29.07.2024 | 46,07 | 46,14 | 46,07 | 46,14 | 0,98% | - |
| 26.07.2024 | 45,69 | 45,69 | 45,69 | 45,69 | -0,24% | - |
| 25.07.2024 | 45,09 | 45,80 | 45,09 | 45,80 | 0,70% | - |
| 24.07.2024 | 45,63 | 45,63 | 45,48 | 45,48 | -0,59% | - |
| 23.07.2024 | 45,79 | 45,79 | 45,75 | 45,75 | 0,35% | 100,00 |
| 22.07.2024 | 45,52 | 45,59 | 45,52 | 45,59 | 0,00% | 200,00 |
| 19.07.2024 | 45,59 | 45,59 | 45,59 | 45,59 | -0,28% | - |
| 18.07.2024 | 45,33 | 45,72 | 45,33 | 45,72 | 1,24% | 455,00 |
| 17.07.2024 | 45,13 | 45,16 | 45,13 | 45,16 | -0,22% | - |
| 16.07.2024 | 44,71 | 45,29 | 44,71 | 45,26 | 0,20% | 36,00 |
| 15.07.2024 | 44,84 | 45,17 | 44,84 | 45,17 | 1,10% | 28,00 |
| 12.07.2024 | 44,62 | 44,79 | 44,62 | 44,68 | -0,87% | 100,00 |
| 11.07.2024 | 45,94 | 45,94 | 45,07 | 45,07 | -1,64% | - |
| 10.07.2024 | 45,11 | 45,82 | 45,11 | 45,82 | 2,37% | - |
| 09.07.2024 | 44,48 | 44,76 | 44,48 | 44,76 | -0,33% | - |
| 08.07.2024 | 45,05 | 45,05 | 44,72 | 44,91 | 0,45% | 554,00 |
| 05.07.2024 | 44,73 | 44,73 | 44,71 | 44,71 | -0,25% | - |
| 04.07.2024 | 44,66 | 44,82 | 44,66 | 44,82 | 0,36% | 125,00 |
| 03.07.2024 | 44,68 | 44,68 | 44,66 | 44,66 | -0,13% | - |
| 02.07.2024 | 44,33 | 44,72 | 44,33 | 44,72 | 1,91% | 13,00 |
| 01.07.2024 | 43,88 | 43,88 | 43,88 | 43,88 | 1,13% | - |
| 28.06.2024 | 43,40 | 43,40 | 43,39 | 43,39 | 0,05% | - |
| 27.06.2024 | 43,12 | 43,37 | 43,12 | 43,37 | 0,67% | - |
| 26.06.2024 | 42,97 | 43,11 | 42,97 | 43,08 | 0,37% | 30,00 |
| 25.06.2024 | 42,67 | 42,92 | 42,67 | 42,92 | -0,39% | 71,00 |
| 24.06.2024 | 42,63 | 43,09 | 42,63 | 43,09 | 1,44% | 112,00 |
| 21.06.2024 | 42,56 | 42,56 | 42,16 | 42,48 | -0,79% | 225,00 |
| 20.06.2024 | 42,63 | 42,82 | 42,59 | 42,82 | 1,16% | 1,00 |
| 19.06.2024 | 42,37 | 42,64 | 42,33 | 42,33 | 0,28% | 7,00 |
| 18.06.2024 | 42,37 | 42,37 | 42,21 | 42,21 | 0,67% | 50,00 |
| 17.06.2024 | 41,98 | 41,98 | 41,67 | 41,93 | 2,19% | 738,00 |
| 14.06.2024 | 41,53 | 41,53 | 40,99 | 41,03 | -1,61% | 300,00 |
| 13.06.2024 | 41,68 | 41,70 | 41,68 | 41,70 | -0,02% | - |
| 12.06.2024 | 42,78 | 42,78 | 41,71 | 41,71 | -0,67% | 593,00 |
| 11.06.2024 | 42,27 | 42,27 | 41,85 | 41,99 | -0,97% | 66,00 |
| 10.06.2024 | 42,19 | 42,40 | 42,19 | 42,40 | -0,24% | 90,00 |
| 07.06.2024 | 42,36 | 42,50 | 42,36 | 42,50 | -0,26% | - |
| 06.06.2024 | 42,22 | 42,61 | 42,22 | 42,61 | 0,64% | - |
| 05.06.2024 | 42,39 | 42,39 | 42,34 | 42,34 | -0,45% | 12,00 |
| 04.06.2024 | 42,56 | 42,69 | 42,53 | 42,53 | -1,18% | 70,00 |
| 03.06.2024 | 42,97 | 43,04 | 42,97 | 43,04 | 0,00% | 700,00 |
| 31.05.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 0,82% | - |
| 30.05.2024 | 42,42 | 42,69 | 42,42 | 42,69 | 0,71% | - |
| 29.05.2024 | 42,76 | 42,82 | 42,39 | 42,39 | -1,35% | 259,00 |
| 28.05.2024 | 42,40 | 43,14 | 42,40 | 42,97 | -4,26% | 888,00 |
| 27.05.2024 | 44,57 | 44,95 | 44,57 | 44,88 | 0,11% | 295,00 |