70,930€
-0,44%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 70,80 | 71,46 | 70,56 | 70,56 | -0,95% | 250,00 |
| 04.06.2026 | 70,76 | 71,24 | 70,76 | 71,24 | -0,06% | 15,00 |
| 03.06.2026 | 71,22 | 71,54 | 71,22 | 71,28 | -0,25% | 10,00 |
| 02.06.2026 | 71,40 | 71,46 | 71,40 | 71,46 | -0,89% | - |
| 01.06.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 1,12% | - |
| 29.05.2026 | 72,02 | 72,40 | 71,30 | 71,30 | -1,44% | 267,00 |
| 28.05.2026 | 73,02 | 73,02 | 72,34 | 72,34 | -1,52% | 15,00 |
| 27.05.2026 | 74,56 | 74,56 | 73,46 | 73,46 | -1,82% | 10,00 |
| 26.05.2026 | 74,04 | 75,12 | 74,04 | 74,82 | 0,46% | 173,00 |
| 25.05.2026 | 75,90 | 75,90 | 74,44 | 74,48 | -1,51% | 15,00 |
| 22.05.2026 | 75,22 | 76,06 | 75,22 | 75,62 | 0,05% | 251,00 |
| 21.05.2026 | 74,44 | 75,58 | 74,44 | 75,58 | 0,67% | 250,00 |
| 20.05.2026 | 73,92 | 75,40 | 73,92 | 75,08 | 0,29% | 783,00 |
| 19.05.2026 | 75,42 | 75,42 | 74,86 | 74,86 | -1,37% | 500,00 |
| 18.05.2026 | 75,00 | 75,90 | 75,00 | 75,90 | 0,32% | - |
| 15.05.2026 | 74,92 | 76,38 | 74,92 | 75,66 | -0,39% | 137,00 |
| 14.05.2026 | 75,72 | 75,96 | 75,72 | 75,96 | 1,06% | 30,00 |
| 13.05.2026 | 75,14 | 75,20 | 75,14 | 75,16 | -1,73% | 65,00 |
| 12.05.2026 | 76,48 | 76,48 | 76,48 | 76,48 | 0,50% | 9,00 |
| 11.05.2026 | 74,72 | 76,10 | 74,72 | 76,10 | 1,30% | 140,00 |
| 08.05.2026 | 75,36 | 75,36 | 75,06 | 75,12 | -2,62% | 28,00 |
| 07.05.2026 | 75,56 | 77,14 | 75,56 | 77,14 | 1,29% | 30,00 |
| 06.05.2026 | 74,30 | 76,16 | 74,30 | 76,16 | 2,92% | 808,00 |
| 05.05.2026 | 73,34 | 74,18 | 73,34 | 74,00 | 0,82% | 120,00 |
| 04.05.2026 | 74,08 | 74,08 | 73,40 | 73,40 | -1,21% | - |
| 30.04.2026 | 72,60 | 74,30 | 72,60 | 74,30 | 0,84% | 60,00 |
| 29.04.2026 | 73,68 | 73,68 | 73,68 | 73,68 | 0,03% | - |
| 28.04.2026 | 73,08 | 74,14 | 73,08 | 73,66 | 0,30% | 132,00 |
| 27.04.2026 | 73,14 | 73,56 | 72,86 | 73,44 | 1,07% | 450,00 |
| 24.04.2026 | 72,66 | 72,66 | 72,66 | 72,66 | 0,00% | - |
| 23.04.2026 | 72,90 | 73,52 | 72,66 | 72,66 | -1,25% | 10,00 |
| 22.04.2026 | 73,56 | 73,66 | 73,56 | 73,58 | 0,46% | 28,00 |
| 21.04.2026 | 73,10 | 73,76 | 73,10 | 73,24 | -0,14% | 10,00 |
| 20.04.2026 | 72,14 | 73,36 | 72,14 | 73,34 | 0,36% | 95,00 |
| 17.04.2026 | 72,98 | 73,08 | 72,98 | 73,08 | -0,05% | - |
| 16.04.2026 | 72,88 | 74,26 | 72,88 | 73,12 | 0,36% | 1.504,00 |
| 15.04.2026 | 72,14 | 72,86 | 72,14 | 72,86 | 0,25% | 30,00 |
| 14.04.2026 | 71,98 | 72,68 | 71,98 | 72,68 | 2,83% | 27,00 |
| 13.04.2026 | 70,68 | 70,68 | 70,68 | 70,68 | -0,67% | - |
| 10.04.2026 | 71,32 | 71,40 | 71,16 | 71,16 | -0,59% | 10,00 |
| 09.04.2026 | 70,34 | 71,90 | 70,34 | 71,58 | 1,22% | 57,00 |
| 08.04.2026 | 71,40 | 71,40 | 70,72 | 70,72 | 1,49% | - |
| 07.04.2026 | 69,38 | 70,08 | 69,38 | 69,68 | 0,66% | 471,00 |
| 02.04.2026 | 67,10 | 69,22 | 67,10 | 69,22 | 1,20% | 10,00 |
| 01.04.2026 | 67,68 | 69,20 | 67,68 | 68,40 | 0,83% | 887,00 |
| 31.03.2026 | 66,36 | 67,92 | 66,36 | 67,84 | 2,79% | 11,00 |
| 30.03.2026 | 64,88 | 66,00 | 64,88 | 66,00 | 0,15% | 400,00 |
| 27.03.2026 | 65,90 | 65,90 | 65,90 | 65,90 | -0,60% | - |
| 26.03.2026 | 65,98 | 66,30 | 65,98 | 66,30 | -0,18% | 151,00 |
| 25.03.2026 | 66,00 | 66,98 | 66,00 | 66,42 | 0,18% | 145,00 |
| 24.03.2026 | 65,30 | 66,30 | 65,26 | 66,30 | 0,61% | 760,00 |
| 23.03.2026 | 65,50 | 65,90 | 63,28 | 65,90 | 1,48% | 170,00 |
| 20.03.2026 | 66,20 | 66,80 | 64,94 | 64,94 | -2,73% | 168,00 |
| 19.03.2026 | 67,52 | 67,52 | 66,52 | 66,76 | -0,95% | 1.105,00 |
| 18.03.2026 | 67,54 | 68,30 | 67,18 | 67,40 | -0,12% | 405,00 |
| 17.03.2026 | 65,58 | 67,48 | 65,58 | 67,48 | 2,00% | 10,00 |
| 16.03.2026 | 65,76 | 66,22 | 65,76 | 66,16 | 0,24% | 10,00 |
| 13.03.2026 | 66,08 | 66,82 | 66,00 | 66,00 | -0,63% | 10,00 |
| 12.03.2026 | 66,12 | 66,64 | 66,12 | 66,42 | -0,48% | 60,00 |
| 11.03.2026 | 66,40 | 66,74 | 66,34 | 66,74 | 0,30% | 35,00 |
| 10.03.2026 | 65,76 | 67,00 | 65,76 | 66,54 | 1,09% | 10,00 |
| 09.03.2026 | 63,60 | 65,82 | 62,56 | 65,82 | 0,52% | 690,00 |
| 06.03.2026 | 66,22 | 66,62 | 65,48 | 65,48 | -1,56% | 75,00 |
| 05.03.2026 | 66,86 | 67,68 | 66,52 | 66,52 | -1,51% | 385,00 |
| 04.03.2026 | 65,80 | 67,54 | 65,80 | 67,54 | 1,26% | 100,00 |
| 03.03.2026 | 67,12 | 67,18 | 65,86 | 66,70 | -1,74% | 510,00 |
| 02.03.2026 | 69,38 | 69,38 | 66,94 | 67,88 | -1,71% | 180,00 |
| 27.02.2026 | 71,04 | 71,04 | 69,06 | 69,06 | -3,47% | 57,00 |
| 26.02.2026 | 69,54 | 71,54 | 69,54 | 71,54 | 2,20% | 180,00 |
| 25.02.2026 | 69,38 | 70,00 | 69,20 | 70,00 | 0,46% | 239,00 |
| 24.02.2026 | 69,72 | 69,86 | 69,68 | 69,68 | -0,51% | 55,00 |
| 23.02.2026 | 69,76 | 70,78 | 69,76 | 70,04 | -0,28% | 30,00 |
| 20.02.2026 | 68,70 | 70,24 | 68,70 | 70,24 | 1,94% | 10,00 |
| 19.02.2026 | 69,28 | 69,42 | 68,90 | 68,90 | -0,26% | 770,00 |
| 18.02.2026 | 68,76 | 69,08 | 68,76 | 69,08 | 0,12% | 100,00 |
| 17.02.2026 | 67,88 | 69,00 | 67,88 | 69,00 | 0,70% | - |
| 16.02.2026 | 68,20 | 68,56 | 68,20 | 68,52 | 0,26% | 34,00 |
| 13.02.2026 | 70,60 | 70,60 | 68,04 | 68,34 | -3,58% | 149,00 |
| 12.02.2026 | 69,70 | 71,36 | 69,70 | 70,88 | 3,26% | 144,00 |
| 11.02.2026 | 67,96 | 68,64 | 67,96 | 68,64 | 0,56% | - |
| 10.02.2026 | 69,00 | 69,00 | 68,26 | 68,26 | -1,61% | 100,00 |
| 09.02.2026 | 68,08 | 69,38 | 68,08 | 69,38 | 1,52% | 10,00 |
| 06.02.2026 | 67,92 | 68,34 | 67,92 | 68,34 | 1,49% | 18,00 |
| 05.02.2026 | 67,86 | 67,86 | 67,34 | 67,34 | -1,15% | 100,00 |
| 04.02.2026 | 67,64 | 68,12 | 67,64 | 68,12 | 1,13% | 100,00 |
| 03.02.2026 | 67,56 | 68,26 | 67,36 | 67,36 | -0,30% | 744,00 |
| 02.02.2026 | 65,64 | 68,00 | 65,64 | 67,56 | 1,62% | 198,00 |
| 30.01.2026 | 66,02 | 66,58 | 66,02 | 66,48 | -0,12% | 10,00 |
| 29.01.2026 | 65,62 | 66,56 | 65,62 | 66,56 | 1,22% | 320,00 |
| 28.01.2026 | 65,26 | 65,76 | 65,26 | 65,76 | 1,08% | - |
| 27.01.2026 | 65,22 | 65,96 | 65,06 | 65,06 | -0,31% | 500,00 |
| 26.01.2026 | 64,74 | 65,78 | 64,74 | 65,26 | 0,49% | 310,00 |
| 23.01.2026 | 64,76 | 65,42 | 64,76 | 64,94 | -0,28% | 150,00 |
| 22.01.2026 | 65,10 | 65,56 | 65,10 | 65,12 | -0,70% | 175,00 |
| 21.01.2026 | 64,72 | 65,58 | 64,46 | 65,58 | 1,55% | 660,00 |
| 20.01.2026 | 65,94 | 65,94 | 64,58 | 64,58 | -2,83% | 1.700,00 |
| 19.01.2026 | 65,36 | 66,46 | 65,36 | 66,46 | -0,45% | 60,00 |
| 16.01.2026 | 66,54 | 66,76 | 66,54 | 66,76 | 0,09% | - |
| 15.01.2026 | 66,16 | 66,86 | 66,16 | 66,70 | 1,00% | 5,00 |
| 14.01.2026 | 65,06 | 66,04 | 65,06 | 66,04 | 1,13% | 6,00 |