2,040$
-4,23%
Echtzeit-Aktienkurs NN
Bid:
Ask:
Aktienkurse zur NN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,99 | 2,05 | 1,93 | 2,04 | -4,00% | 35.044,00 |
| 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 |
| 13.01.2025 | 2,42 | 2,46 | 2,38 | 2,40 | -2,04% | 76.942,00 |
| 10.01.2025 | 2,65 | 2,65 | 2,45 | 2,45 | -7,55% | 184.857,00 |
| 08.01.2025 | 2,87 | 2,89 | 2,64 | 2,65 | -8,30% | 175.070,00 |
| 07.01.2025 | 3,19 | 3,23 | 2,87 | 2,89 | -9,12% | 217.556,00 |
| 06.01.2025 | 3,28 | 3,40 | 3,17 | 3,18 | -3,64% | 101.347,00 |
| 03.01.2025 | 3,28 | 3,38 | 3,22 | 3,30 | 4,43% | 114.381,00 |
| 02.01.2025 | 3,28 | 3,34 | 3,06 | 3,16 | -3,36% | 247.256,00 |
| 31.12.2024 | 3,46 | 3,50 | 3,26 | 3,27 | -5,22% | 317.863,00 |
| 30.12.2024 | 3,37 | 3,46 | 3,27 | 3,45 | 2,07% | 157.728,00 |
| 27.12.2024 | 3,43 | 3,49 | 3,28 | 3,38 | -2,03% | 181.460,00 |
| 26.12.2024 | 3,39 | 3,46 | 3,32 | 3,45 | 1,17% | 111.513,00 |
| 24.12.2024 | 3,57 | 3,57 | 3,39 | 3,41 | -4,21% | 20.893,00 |
| 23.12.2024 | 3,69 | 3,77 | 3,55 | 3,56 | -3,52% | 316.866,00 |
| 20.12.2024 | 3,64 | 3,78 | 3,55 | 3,69 | 0,27% | 276.430,00 |
| 19.12.2024 | 3,90 | 3,96 | 3,68 | 3,68 | -5,64% | 169.620,00 |
| 18.12.2024 | 3,92 | 3,98 | 3,81 | 3,90 | 0,65% | 226.736,00 |
| 17.12.2024 | 3,90 | 3,92 | 3,87 | 3,88 | -0,90% | 116.958,00 |
| 16.12.2024 | 3,96 | 4,00 | 3,88 | 3,91 | -0,26% | 65.024,00 |
| 13.12.2024 | 3,92 | 3,97 | 3,89 | 3,92 | 0,00% | 72.953,00 |
| 12.12.2024 | 4,05 | 4,06 | 3,92 | 3,92 | -3,45% | 47.943,00 |
| 11.12.2024 | 4,06 | 4,18 | 3,92 | 4,06 | 1,50% | 84.500,00 |
| 10.12.2024 | 3,90 | 4,11 | 3,89 | 4,00 | 2,56% | 236.781,00 |
| 09.12.2024 | 3,95 | 4,07 | 3,88 | 3,90 | -1,02% | 109.703,00 |
| 06.12.2024 | 3,96 | 4,04 | 3,91 | 3,94 | -0,76% | 56.828,00 |
| 05.12.2024 | 4,19 | 4,19 | 3,95 | 3,97 | -5,25% | 87.430,00 |
| 04.12.2024 | 4,21 | 4,32 | 4,13 | 4,19 | -1,18% | 97.359,00 |
| 03.12.2024 | 4,16 | 4,33 | 4,13 | 4,24 | -0,24% | 134.248,00 |
| 02.12.2024 | 4,05 | 4,39 | 4,05 | 4,25 | 6,52% | 188.309,00 |
| 29.11.2024 | 3,93 | 4,02 | 3,91 | 3,99 | 2,05% | 59.738,00 |
| 27.11.2024 | 3,99 | 4,01 | 3,90 | 3,91 | -0,26% | 100.362,00 |
| 26.11.2024 | 3,95 | 3,95 | 3,85 | 3,92 | -0,76% | 66.726,00 |
| 25.11.2024 | 4,01 | 4,10 | 3,95 | 3,95 | -0,25% | 120.272,00 |
| 22.11.2024 | 3,97 | 4,06 | 3,94 | 3,96 | 0,25% | 110.149,00 |
| 21.11.2024 | 3,80 | 3,99 | 3,80 | 3,95 | 4,36% | 9.261,00 |
| 20.11.2024 | 3,95 | 3,95 | 3,76 | 3,79 | -3,69% | 40.367,00 |
| 19.11.2024 | 3,79 | 3,98 | 3,75 | 3,93 | 2,88% | 76.639,00 |
| 18.11.2024 | 3,81 | 3,90 | 3,74 | 3,82 | 1,33% | 95.029,00 |
| 15.11.2024 | 3,81 | 3,90 | 3,68 | 3,77 | 0,00% | 112.296,00 |
| 14.11.2024 | 3,72 | 3,79 | 3,69 | 3,77 | 2,17% | 83.020,00 |
| 13.11.2024 | 3,60 | 3,73 | 3,60 | 3,69 | 1,65% | 291.063,00 |
| 12.11.2024 | 3,48 | 3,64 | 3,41 | 3,63 | 3,71% | 203.529,00 |
| 11.11.2024 | 3,52 | 3,52 | 3,43 | 3,50 | -0,28% | 117.291,00 |
| 08.11.2024 | 3,50 | 3,57 | 3,45 | 3,51 | -0,28% | 134.987,00 |