2,105$
3,69%
Echtzeit-Aktienkurs NN
Bid:
Ask:
Aktienkurse zur NN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,09 | 2,14 | 2,01 | 2,11 | 4,46% | 181.607,00 |
| 05.06.2025 | 2,05 | 2,07 | 1,96 | 2,02 | -1,46% | 222.501,00 |
| 04.06.2025 | 2,19 | 2,21 | 1,96 | 2,05 | -4,65% | 269.756,00 |
| 03.06.2025 | 2,24 | 2,38 | 2,12 | 2,15 | -2,27% | 241.902,00 |
| 02.06.2025 | 2,01 | 2,23 | 2,01 | 2,20 | 7,32% | 168.240,00 |
| 30.05.2025 | 2,00 | 2,09 | 2,00 | 2,05 | 1,99% | 165.736,00 |
| 29.05.2025 | 2,06 | 2,12 | 1,92 | 2,01 | -0,99% | 192.030,00 |
| 28.05.2025 | 2,12 | 2,19 | 1,98 | 2,03 | -4,69% | 224.306,00 |
| 27.05.2025 | 1,99 | 2,14 | 1,96 | 2,13 | 10,36% | 137.752,00 |
| 23.05.2025 | 1,90 | 1,95 | 1,83 | 1,93 | 1,58% | 208.598,00 |
| 22.05.2025 | 1,95 | 1,99 | 1,90 | 1,90 | -3,55% | 109.581,00 |
| 21.05.2025 | 2,11 | 2,11 | 1,96 | 1,97 | -7,94% | 167.808,00 |
| 20.05.2025 | 2,21 | 2,22 | 2,11 | 2,14 | -2,73% | 121.769,00 |
| 19.05.2025 | 2,32 | 2,32 | 2,12 | 2,20 | -5,98% | 108.788,00 |
| 16.05.2025 | 2,25 | 2,36 | 2,22 | 2,34 | 4,93% | 196.706,00 |
| 15.05.2025 | 2,13 | 2,30 | 2,07 | 2,23 | 9,85% | 233.485,00 |
| 14.05.2025 | 2,14 | 2,23 | 2,02 | 2,03 | -7,31% | 171.105,00 |
| 13.05.2025 | 1,92 | 2,20 | 1,92 | 2,19 | 16,49% | 274.471,00 |
| 12.05.2025 | 1,85 | 1,93 | 1,80 | 1,88 | 9,94% | 166.834,00 |
| 09.05.2025 | 1,62 | 1,71 | 1,62 | 1,71 | 4,59% | 423.009,00 |
| 08.05.2025 | 1,76 | 1,88 | 1,62 | 1,64 | -10,66% | 690.282,00 |
| 07.05.2025 | 1,90 | 1,99 | 1,81 | 1,83 | -2,92% | 158.102,00 |
| 06.05.2025 | 1,91 | 1,94 | 1,81 | 1,89 | -3,83% | 109.575,00 |
| 05.05.2025 | 1,98 | 1,99 | 1,91 | 1,96 | -2,49% | 109.342,00 |
| 02.05.2025 | 1,95 | 2,05 | 1,95 | 2,01 | 5,79% | 144.399,00 |
| 01.05.2025 | 2,02 | 2,06 | 1,90 | 1,90 | -5,47% | 134.781,00 |
| 30.04.2025 | 1,86 | 2,05 | 1,82 | 2,01 | 5,79% | 259.364,00 |
| 29.04.2025 | 1,85 | 1,93 | 1,76 | 1,90 | 2,15% | 138.415,00 |
| 28.04.2025 | 1,90 | 2,01 | 1,85 | 1,86 | -2,11% | 233.293,00 |
| 25.04.2025 | 1,91 | 1,95 | 1,89 | 1,90 | -2,06% | 117.978,00 |
| 24.04.2025 | 1,81 | 1,97 | 1,81 | 1,94 | 6,59% | 149.221,00 |
| 23.04.2025 | 1,89 | 1,96 | 1,74 | 1,82 | 0,00% | 319.034,00 |
| 22.04.2025 | 1,75 | 1,86 | 1,74 | 1,82 | 6,43% | 174.401,00 |
| 21.04.2025 | 1,70 | 1,72 | 1,60 | 1,71 | 0,88% | 229.418,00 |
| 17.04.2025 | 1,74 | 1,76 | 1,69 | 1,70 | 3,99% | 195.626,00 |
| 16.04.2025 | 1,78 | 1,79 | 1,58 | 1,63 | -7,91% | 226.781,00 |
| 15.04.2025 | 1,80 | 1,89 | 1,76 | 1,77 | -1,67% | 76.415,00 |
| 14.04.2025 | 1,95 | 2,00 | 1,69 | 1,80 | -4,76% | 231.897,00 |
| 11.04.2025 | 1,90 | 1,91 | 1,82 | 1,89 | -2,07% | 116.767,00 |
| 10.04.2025 | 2,05 | 2,15 | 1,88 | 1,93 | -7,66% | 193.922,00 |
| 09.04.2025 | 2,02 | 2,37 | 1,99 | 2,09 | 4,50% | 289.459,00 |
| 08.04.2025 | 2,13 | 2,25 | 1,91 | 2,00 | 0,00% | 219.030,00 |
| 07.04.2025 | 1,97 | 2,09 | 1,86 | 2,00 | -2,44% | 203.326,00 |
| 04.04.2025 | 2,06 | 2,06 | 1,92 | 2,05 | -3,53% | 202.030,00 |
| 03.04.2025 | 2,20 | 2,23 | 2,08 | 2,13 | -9,57% | 186.178,00 |
| 02.04.2025 | 2,23 | 2,37 | 2,23 | 2,35 | 2,62% | 107.923,00 |
| 01.04.2025 | 2,25 | 2,46 | 2,21 | 2,29 | 0,88% | 183.514,00 |
| 31.03.2025 | 2,42 | 2,42 | 2,25 | 2,27 | -7,35% | 246.658,00 |
| 28.03.2025 | 2,49 | 2,52 | 2,38 | 2,45 | -1,21% | 168.122,00 |
| 27.03.2025 | 2,47 | 2,52 | 2,43 | 2,48 | 0,40% | 69.683,00 |
| 26.03.2025 | 2,48 | 2,54 | 2,38 | 2,47 | -0,40% | 107.074,00 |
| 25.03.2025 | 2,58 | 2,61 | 2,47 | 2,48 | -5,70% | 85.044,00 |
| 24.03.2025 | 2,62 | 2,67 | 2,53 | 2,63 | 2,73% | 120.859,00 |
| 21.03.2025 | 2,58 | 2,65 | 2,51 | 2,56 | -2,29% | 295.326,00 |
| 20.03.2025 | 2,59 | 2,67 | 2,55 | 2,62 | -0,38% | 68.174,00 |
| 19.03.2025 | 2,56 | 2,67 | 2,52 | 2,63 | 3,14% | 139.723,00 |
| 18.03.2025 | 2,55 | 2,59 | 2,48 | 2,55 | -1,54% | 99.832,00 |
| 17.03.2025 | 2,59 | 2,65 | 2,50 | 2,59 | 3,19% | 140.866,00 |
| 14.03.2025 | 2,48 | 2,59 | 2,43 | 2,51 | 2,87% | 112.201,00 |
| 13.03.2025 | 2,56 | 2,62 | 2,43 | 2,44 | -4,31% | 120.899,00 |
| 12.03.2025 | 2,69 | 2,69 | 2,55 | 2,55 | -2,67% | 168.155,00 |
| 11.03.2025 | 2,67 | 2,74 | 2,57 | 2,62 | -2,78% | 230.789,00 |
| 10.03.2025 | 2,68 | 2,73 | 2,63 | 2,70 | -0,92% | 202.095,00 |
| 07.03.2025 | 2,57 | 2,73 | 2,57 | 2,72 | 5,84% | 161.125,00 |
| 06.03.2025 | 2,84 | 2,94 | 2,53 | 2,57 | -4,81% | 328.720,00 |
| 05.03.2025 | 2,78 | 2,86 | 2,65 | 2,70 | -0,37% | 192.709,00 |
| 04.03.2025 | 2,76 | 2,82 | 2,66 | 2,71 | -2,87% | 173.311,00 |
| 03.03.2025 | 3,05 | 3,12 | 2,78 | 2,79 | -8,52% | 283.864,00 |
| 28.02.2025 | 2,98 | 3,11 | 2,98 | 3,05 | 1,67% | 123.039,00 |
| 27.02.2025 | 3,07 | 3,07 | 2,99 | 3,00 | -2,28% | 202.013,00 |
| 26.02.2025 | 3,01 | 3,07 | 2,97 | 3,07 | 1,99% | 75.912,00 |
| 25.02.2025 | 2,97 | 3,08 | 2,90 | 3,01 | 3,79% | 151.443,00 |
| 24.02.2025 | 2,89 | 2,96 | 2,83 | 2,90 | 0,35% | 313.533,00 |
| 21.02.2025 | 3,20 | 3,23 | 2,87 | 2,89 | -8,54% | 270.365,00 |
| 20.02.2025 | 3,27 | 3,28 | 3,13 | 3,16 | -3,36% | 164.454,00 |
| 19.02.2025 | 3,28 | 3,28 | 3,12 | 3,27 | -0,91% | 125.276,00 |
| 18.02.2025 | 3,48 | 3,51 | 3,28 | 3,30 | -5,17% | 99.830,00 |
| 14.02.2025 | 3,32 | 3,52 | 3,28 | 3,48 | 5,14% | 311.510,00 |
| 13.02.2025 | 3,18 | 3,35 | 3,16 | 3,31 | 3,76% | 221.240,00 |
| 12.02.2025 | 3,18 | 3,25 | 3,17 | 3,19 | -0,62% | 124.404,00 |
| 11.02.2025 | 3,32 | 3,35 | 3,17 | 3,21 | -4,75% | 128.285,00 |
| 10.02.2025 | 3,15 | 3,38 | 3,12 | 3,37 | 7,32% | 230.071,00 |
| 07.02.2025 | 3,23 | 3,23 | 3,12 | 3,14 | -2,48% | 99.672,00 |
| 06.02.2025 | 3,29 | 3,34 | 3,20 | 3,22 | -3,30% | 149.853,00 |
| 05.02.2025 | 3,16 | 3,39 | 3,09 | 3,33 | 6,73% | 353.449,00 |
| 04.02.2025 | 3,00 | 3,15 | 2,96 | 3,12 | 2,97% | 139.357,00 |
| 03.02.2025 | 3,01 | 3,13 | 2,96 | 3,03 | -0,33% | 182.706,00 |
| 31.01.2025 | 3,11 | 3,20 | 3,01 | 3,04 | -3,80% | 179.319,00 |
| 30.01.2025 | 3,34 | 3,40 | 3,16 | 3,16 | -3,95% | 164.790,00 |
| 29.01.2025 | 3,22 | 3,31 | 3,18 | 3,29 | 2,81% | 252.715,00 |
| 28.01.2025 | 3,18 | 3,32 | 3,03 | 3,20 | -0,93% | 346.949,00 |
| 27.01.2025 | 3,14 | 3,25 | 3,04 | 3,23 | 3,86% | 577.335,00 |
| 24.01.2025 | 2,97 | 3,24 | 2,97 | 3,11 | 5,07% | 454.862,00 |
| 23.01.2025 | 2,77 | 3,02 | 2,76 | 2,96 | 7,25% | 454.756,00 |
| 22.01.2025 | 2,82 | 2,92 | 2,70 | 2,76 | -0,36% | 331.098,00 |
| 21.01.2025 | 2,70 | 2,88 | 2,67 | 2,77 | 4,53% | 355.398,00 |
| 17.01.2025 | 2,60 | 2,70 | 2,56 | 2,65 | 1,92% | 464.078,00 |
| 16.01.2025 | 2,77 | 2,82 | 2,59 | 2,60 | -5,11% | 366.347,00 |
| 15.01.2025 | 2,64 | 2,95 | 2,64 | 2,74 | 1,86% | 1.015.018,00 |
| 14.01.2025 | 2,45 | 4,67 | 2,45 | 2,69 | 12,08% | 25.818.800,00 |