45,705€
-0,21%
Echtzeit-Aktienkurs NN GROUP NV EO -,12
Bid:
Ask:
Aktienkurse zur NN GROUP NV EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.05.2024 | 44,65 | 44,83 | 44,65 | 44,83 | -0,07% | - |
| 23.05.2024 | 45,57 | 45,57 | 44,86 | 44,86 | -1,36% | 170,00 |
| 22.05.2024 | 45,54 | 45,68 | 45,48 | 45,48 | 0,13% | 830,00 |
| 21.05.2024 | 45,42 | 45,42 | 45,42 | 45,42 | -0,46% | - |
| 20.05.2024 | 45,63 | 45,63 | 45,63 | 45,63 | 0,44% | - |
| 17.05.2024 | 46,20 | 46,20 | 45,43 | 45,43 | -0,53% | 149,00 |
| 16.05.2024 | 45,42 | 45,67 | 45,42 | 45,67 | 0,26% | - |
| 15.05.2024 | 45,87 | 45,87 | 45,55 | 45,55 | 0,71% | 716,00 |
| 14.05.2024 | 45,21 | 45,23 | 45,21 | 45,23 | -1,24% | 300,00 |
| 13.05.2024 | 45,91 | 45,91 | 45,80 | 45,80 | 0,02% | 50,00 |
| 10.05.2024 | 45,69 | 46,02 | 45,69 | 45,79 | 0,24% | 601,00 |
| 09.05.2024 | 45,57 | 45,68 | 45,57 | 45,68 | 0,37% | 100,00 |
| 08.05.2024 | 44,95 | 45,78 | 44,95 | 45,51 | 1,07% | 1.570,00 |
| 07.05.2024 | 44,60 | 45,03 | 44,60 | 45,03 | 1,74% | 142,00 |
| 06.05.2024 | 43,41 | 44,26 | 43,41 | 44,26 | 2,38% | 323,00 |
| 03.05.2024 | 43,39 | 43,39 | 43,21 | 43,23 | -0,09% | 329,00 |
| 02.05.2024 | 43,40 | 43,40 | 43,27 | 43,27 | 0,09% | 100,00 |
| 30.04.2024 | 43,39 | 43,39 | 43,23 | 43,23 | -0,85% | 35,00 |
| 29.04.2024 | 43,28 | 43,70 | 43,28 | 43,60 | 1,04% | 265,00 |
| 26.04.2024 | 43,36 | 43,36 | 43,15 | 43,15 | -0,42% | 119,00 |
| 25.04.2024 | 43,11 | 43,33 | 43,04 | 43,33 | 0,39% | 213,00 |
| 24.04.2024 | 43,54 | 43,54 | 43,16 | 43,16 | -1,21% | 100,00 |
| 23.04.2024 | 43,11 | 43,69 | 43,11 | 43,69 | 0,11% | - |
| 22.04.2024 | 43,15 | 43,64 | 43,15 | 43,64 | 2,30% | 1.189,00 |
| 19.04.2024 | 42,38 | 42,89 | 42,38 | 42,66 | 0,07% | 110,00 |
| 18.04.2024 | 42,65 | 42,70 | 42,63 | 42,63 | 0,83% | 75,00 |
| 17.04.2024 | 42,37 | 42,55 | 42,28 | 42,28 | -0,56% | 150,00 |
| 16.04.2024 | 43,10 | 43,10 | 42,18 | 42,52 | -2,83% | 855,00 |
| 15.04.2024 | 42,50 | 43,76 | 42,50 | 43,76 | 1,30% | 1.750,00 |
| 12.04.2024 | 43,17 | 43,49 | 43,17 | 43,20 | 0,16% | 730,00 |
| 11.04.2024 | 43,60 | 43,60 | 42,69 | 43,13 | -1,06% | 140,00 |
| 10.04.2024 | 43,64 | 43,79 | 43,59 | 43,59 | 0,18% | 180,00 |
| 09.04.2024 | 44,12 | 44,12 | 43,51 | 43,51 | -0,25% | 60,00 |
| 08.04.2024 | 43,00 | 43,62 | 43,00 | 43,62 | 2,04% | 485,00 |
| 05.04.2024 | 42,67 | 42,95 | 42,67 | 42,75 | -0,72% | 153,00 |
| 04.04.2024 | 43,02 | 43,40 | 43,02 | 43,06 | 0,37% | 1.246,00 |
| 03.04.2024 | 42,70 | 43,01 | 42,70 | 42,90 | 0,78% | 1.950,00 |
| 02.04.2024 | 43,99 | 43,99 | 42,55 | 42,57 | -0,75% | 1.505,00 |
| 28.03.2024 | 42,51 | 42,93 | 42,51 | 42,89 | 0,70% | 617,00 |
| 27.03.2024 | 42,38 | 42,59 | 42,38 | 42,59 | 0,78% | 1.028,00 |
| 26.03.2024 | 41,92 | 42,40 | 41,92 | 42,26 | 0,91% | 640,00 |
| 25.03.2024 | 41,65 | 42,12 | 41,65 | 41,88 | 1,09% | 60,00 |
| 22.03.2024 | 41,62 | 41,62 | 41,43 | 41,43 | -0,43% | - |
| 21.03.2024 | 41,66 | 41,67 | 41,61 | 41,61 | 0,36% | 100,00 |
| 20.03.2024 | 41,75 | 41,75 | 41,21 | 41,46 | 0,51% | 263,00 |
| 19.03.2024 | 40,80 | 41,25 | 40,80 | 41,25 | 0,66% | 100,00 |
| 18.03.2024 | 41,04 | 41,04 | 40,82 | 40,98 | -0,22% | 120,00 |
| 15.03.2024 | 40,66 | 41,07 | 40,66 | 41,07 | 0,76% | - |
| 14.03.2024 | 40,78 | 40,78 | 40,76 | 40,76 | -0,29% | 100,00 |
| 13.03.2024 | 40,98 | 40,98 | 40,88 | 40,88 | -0,85% | - |
| 12.03.2024 | 40,76 | 41,24 | 40,76 | 41,23 | 0,71% | 962,00 |
| 11.03.2024 | 41,16 | 41,16 | 40,94 | 40,94 | 0,81% | 10,00 |
| 08.03.2024 | 40,61 | 40,61 | 40,61 | 40,61 | 0,20% | - |
| 07.03.2024 | 39,98 | 40,53 | 39,98 | 40,53 | 1,25% | - |
| 06.03.2024 | 39,71 | 40,03 | 39,71 | 40,03 | 1,19% | - |