57,980€
-1,80%
Echtzeit-Aktienkurs NN GROUP NV EO -,12
Bid:
Ask:
Aktienkurse zur NN GROUP NV EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 58,82 | 58,82 | 57,62 | 57,74 | -2,20% | 115,00 |
| 15.09.2025 | 59,02 | 59,44 | 59,02 | 59,04 | -0,27% | 208,00 |
| 12.09.2025 | 58,54 | 59,20 | 58,54 | 59,20 | 0,41% | 150,00 |
| 11.09.2025 | 58,81 | 59,15 | 58,02 | 58,96 | -0,41% | 20,00 |
| 10.09.2025 | 57,72 | 59,20 | 57,72 | 59,20 | 1,53% | 880,00 |
| 09.09.2025 | 57,93 | 58,58 | 57,62 | 58,31 | 0,36% | 460,00 |
| 08.09.2025 | 57,82 | 58,24 | 57,48 | 58,10 | -0,31% | 14,00 |
| 05.09.2025 | 57,72 | 58,28 | 57,72 | 58,28 | 0,69% | 20,00 |
| 04.09.2025 | 57,04 | 57,88 | 57,04 | 57,88 | 1,01% | - |
| 03.09.2025 | 57,46 | 57,46 | 56,88 | 57,30 | -0,93% | 70,00 |
| 02.09.2025 | 58,38 | 58,38 | 57,60 | 57,84 | -1,13% | 18,00 |
| 01.09.2025 | 58,72 | 58,96 | 58,46 | 58,50 | -0,81% | 140,00 |
| 29.08.2025 | 57,98 | 58,98 | 57,98 | 58,98 | 1,17% | 100,00 |
| 28.08.2025 | 58,82 | 58,94 | 58,18 | 58,30 | -1,39% | 615,00 |
| 27.08.2025 | 59,12 | 59,12 | 59,12 | 59,12 | -0,50% | - |
| 26.08.2025 | 60,32 | 60,32 | 59,42 | 59,42 | -2,21% | - |
| 25.08.2025 | 60,80 | 60,80 | 60,76 | 60,76 | -0,59% | - |
| 22.08.2025 | 60,68 | 61,12 | 60,68 | 61,12 | 0,03% | - |
| 21.08.2025 | 60,90 | 61,72 | 60,90 | 61,10 | -0,03% | 5,00 |
| 20.08.2025 | 60,36 | 61,24 | 60,36 | 61,12 | 0,99% | 46,00 |
| 19.08.2025 | 60,02 | 60,98 | 60,02 | 60,52 | 0,30% | 50,00 |
| 18.08.2025 | 60,32 | 60,70 | 60,32 | 60,34 | -0,49% | 120,00 |
| 15.08.2025 | 60,36 | 61,00 | 60,36 | 60,64 | 0,17% | 50,00 |
| 14.08.2025 | 59,76 | 60,74 | 59,76 | 60,54 | 0,53% | 296,00 |
| 13.08.2025 | 59,94 | 60,42 | 59,94 | 60,22 | 0,03% | 324,00 |
| 12.08.2025 | 59,92 | 60,68 | 59,92 | 60,20 | -4,44% | 100,00 |
| 11.08.2025 | 63,44 | 63,44 | 63,00 | 63,00 | 0,19% | 31,00 |
| 08.08.2025 | 61,02 | 62,88 | 61,02 | 62,88 | 3,42% | 130,00 |
| 07.08.2025 | 60,30 | 60,98 | 60,30 | 60,80 | 0,83% | 162,00 |
| 06.08.2025 | 59,18 | 60,30 | 59,18 | 60,30 | 1,52% | 5,00 |
| 05.08.2025 | 58,68 | 59,40 | 58,68 | 59,40 | 0,85% | 30,00 |
| 04.08.2025 | 57,62 | 58,90 | 57,62 | 58,90 | 1,52% | - |
| 01.08.2025 | 58,34 | 58,34 | 57,90 | 58,02 | -1,86% | 110,00 |
| 31.07.2025 | 58,98 | 59,12 | 58,98 | 59,12 | 0,14% | - |
| 30.07.2025 | 60,60 | 60,60 | 59,04 | 59,04 | -1,07% | 350,00 |
| 29.07.2025 | 58,18 | 59,68 | 58,18 | 59,68 | 2,58% | 430,00 |
| 28.07.2025 | 58,16 | 58,18 | 58,16 | 58,18 | -0,21% | - |
| 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 |