44,450€
-1,05%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,57 | 45,03 | 44,33 | 44,39 | -1,18% | - |
| 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 |
| 15.11.2024 | 44,93 | 45,26 | 44,93 | 45,26 | 1,21% | - |
| 14.11.2024 | 44,81 | 44,81 | 44,72 | 44,72 | 0,18% | - |
| 13.11.2024 | 44,77 | 44,77 | 44,64 | 44,64 | 0,13% | - |
| 12.11.2024 | 45,11 | 45,11 | 44,58 | 44,58 | -1,81% | - |
| 11.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,64% | 87,00 |
| 08.11.2024 | 44,79 | 45,11 | 44,79 | 45,11 | -0,64% | - |
| 07.11.2024 | 46,01 | 46,01 | 45,40 | 45,40 | -2,60% | - |
| 06.11.2024 | 46,52 | 46,61 | 46,52 | 46,61 | 1,22% | 125,00 |
| 05.11.2024 | 45,79 | 46,05 | 45,79 | 46,05 | 0,46% | 3,00 |
| 04.11.2024 | 45,74 | 45,96 | 45,74 | 45,84 | 0,68% | 1.000,00 |
| 01.11.2024 | 45,35 | 45,53 | 45,35 | 45,53 | 0,64% | - |
| 31.10.2024 | 44,89 | 45,38 | 44,89 | 45,24 | 0,18% | 20,00 |
| 30.10.2024 | 45,59 | 45,59 | 45,16 | 45,16 | -1,87% | - |
| 29.10.2024 | 46,45 | 46,50 | 46,02 | 46,02 | -0,20% | 395,00 |
| 28.10.2024 | 46,06 | 46,11 | 46,06 | 46,11 | 0,00% | 20,00 |
| 25.10.2024 | 45,95 | 46,21 | 45,95 | 46,11 | 0,17% | 425,00 |
| 24.10.2024 | 45,87 | 46,04 | 45,87 | 46,03 | 0,66% | 9,00 |
| 23.10.2024 | 46,08 | 46,08 | 45,73 | 45,73 | -0,33% | - |
| 22.10.2024 | 46,10 | 46,10 | 45,63 | 45,88 | -0,80% | 118,00 |
| 21.10.2024 | 46,34 | 46,46 | 46,25 | 46,25 | -0,34% | 100,00 |
| 18.10.2024 | 46,41 | 46,41 | 46,41 | 46,41 | -0,28% | - |
| 17.10.2024 | 46,14 | 46,62 | 46,14 | 46,54 | 0,85% | 350,00 |
| 16.10.2024 | 46,01 | 46,15 | 46,01 | 46,15 | 0,90% | 100,00 |
| 15.10.2024 | 45,50 | 45,80 | 45,50 | 45,74 | 0,53% | 1.049,00 |
| 14.10.2024 | 45,08 | 45,50 | 45,08 | 45,50 | 0,64% | - |
| 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 |