54,880€
0,15%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 55,11 | 55,33 | 54,75 | 54,77 | -0,36% | 200,00 |
| 07.05.2025 | 54,89 | 55,13 | 54,63 | 54,97 | 0,40% | 479,00 |
| 06.05.2025 | 54,52 | 54,95 | 54,40 | 54,75 | 0,18% | - |
| 05.05.2025 | 54,42 | 54,91 | 54,15 | 54,65 | 0,05% | 300,00 |
| 02.05.2025 | 54,14 | 54,73 | 53,96 | 54,62 | 1,49% | 330,00 |
| 30.04.2025 | 53,44 | 53,91 | 53,31 | 53,82 | 0,30% | 1.619,00 |
| 29.04.2025 | 53,42 | 53,86 | 53,15 | 53,66 | 0,43% | - |
| 28.04.2025 | 52,77 | 53,56 | 52,77 | 53,43 | 0,87% | - |
| 25.04.2025 | 52,65 | 52,99 | 52,48 | 52,97 | 0,49% | - |
| 24.04.2025 | 52,07 | 52,71 | 51,86 | 52,71 | 1,13% | 2.020,00 |
| 23.04.2025 | 52,22 | 52,41 | 51,68 | 52,12 | 0,31% | - |
| 22.04.2025 | 50,76 | 52,00 | 50,63 | 51,96 | 1,50% | - |
| 17.04.2025 | 50,76 | 51,31 | 50,52 | 51,19 | 1,51% | - |
| 16.04.2025 | 49,77 | 50,78 | 49,77 | 50,43 | 0,39% | - |
| 15.04.2025 | 49,36 | 50,63 | 49,34 | 50,24 | 1,58% | 8.000,00 |
| 14.04.2025 | 48,48 | 49,74 | 48,45 | 49,46 | 2,41% | 25,00 |
| 11.04.2025 | 47,86 | 48,54 | 47,40 | 48,29 | 1,41% | 400,00 |
| 10.04.2025 | 49,82 | 50,23 | 46,99 | 47,62 | -1,70% | 225,00 |
| 09.04.2025 | 45,66 | 49,67 | 44,63 | 48,45 | 5,10% | 521,00 |
| 08.04.2025 | 46,56 | 47,18 | 45,37 | 46,10 | 0,57% | 71,00 |
| 07.04.2025 | 46,82 | 47,57 | 42,38 | 45,84 | -4,50% | 886,00 |
| 04.04.2025 | 50,54 | 50,74 | 47,57 | 48,00 | -5,50% | 2.045,00 |
| 03.04.2025 | 50,87 | 51,56 | 50,52 | 50,79 | -1,01% | 295,00 |
| 02.04.2025 | 51,28 | 51,51 | 50,96 | 51,31 | -0,14% | 200,00 |
| 01.04.2025 | 51,09 | 51,74 | 51,07 | 51,38 | 0,49% | 40,00 |
| 31.03.2025 | 51,32 | 51,46 | 50,85 | 51,13 | -1,31% | 700,00 |
| 28.03.2025 | 51,66 | 52,14 | 51,34 | 51,81 | 0,58% | 293,00 |
| 27.03.2025 | 52,28 | 52,62 | 51,47 | 51,51 | -1,09% | 487,00 |
| 26.03.2025 | 52,11 | 52,42 | 51,69 | 52,08 | 0,66% | 595,00 |
| 25.03.2025 | 51,34 | 52,05 | 51,34 | 51,74 | 1,11% | 810,00 |
| 24.03.2025 | 51,19 | 51,42 | 50,89 | 51,17 | 0,99% | 1.056,00 |
| 21.03.2025 | 50,88 | 50,91 | 50,37 | 50,67 | 0,14% | 570,00 |
| 20.03.2025 | 51,16 | 51,42 | 50,21 | 50,60 | -1,08% | 400,00 |
| 19.03.2025 | 50,56 | 51,60 | 50,29 | 51,15 | 0,83% | 394,00 |
| 18.03.2025 | 49,90 | 50,78 | 49,81 | 50,73 | 2,20% | - |
| 17.03.2025 | 49,28 | 50,07 | 49,20 | 49,64 | 1,14% | - |
| 14.03.2025 | 49,37 | 49,47 | 48,91 | 49,08 | 0,09% | 508,00 |
| 13.03.2025 | 48,82 | 49,49 | 48,70 | 49,04 | 0,82% | 96,00 |
| 12.03.2025 | 48,06 | 49,05 | 47,90 | 48,64 | 2,10% | - |
| 11.03.2025 | 48,02 | 48,24 | 47,36 | 47,64 | -1,06% | 312,00 |
| 10.03.2025 | 48,29 | 48,39 | 47,75 | 48,15 | 0,18% | 40,00 |
| 07.03.2025 | 47,24 | 48,37 | 47,23 | 48,06 | 0,08% | - |
| 06.03.2025 | 48,57 | 48,67 | 47,31 | 48,02 | -0,62% | 22,00 |
| 05.03.2025 | 49,19 | 49,33 | 47,53 | 48,32 | 0,21% | - |
| 04.03.2025 | 48,56 | 48,98 | 47,79 | 48,22 | -1,55% | - |
| 03.03.2025 | 49,09 | 49,22 | 48,60 | 48,98 | 0,93% | - |
| 28.02.2025 | 48,44 | 48,94 | 48,37 | 48,53 | -0,81% | 600,00 |
| 27.02.2025 | 48,70 | 48,99 | 47,86 | 48,93 | 0,08% | - |
| 26.02.2025 | 47,76 | 49,04 | 47,62 | 48,89 | 3,58% | - |
| 25.02.2025 | 46,95 | 47,48 | 46,41 | 47,20 | 1,68% | 526,00 |
| 24.02.2025 | 47,08 | 47,08 | 46,13 | 46,42 | 0,34% | 44,00 |
| 21.02.2025 | 47,40 | 47,44 | 45,98 | 46,26 | -2,25% | - |
| 20.02.2025 | 45,59 | 48,78 | 45,59 | 47,33 | 3,40% | 440,00 |
| 19.02.2025 | 45,51 | 46,28 | 45,40 | 45,77 | -0,02% | - |
| 18.02.2025 | 45,02 | 45,78 | 44,94 | 45,78 | 2,16% | - |
| 17.02.2025 | 44,75 | 45,40 | 44,65 | 44,81 | 0,19% | 4.700,00 |
| 14.02.2025 | 44,80 | 45,00 | 44,28 | 44,73 | 0,43% | 89,00 |
| 13.02.2025 | 45,26 | 45,35 | 44,44 | 44,54 | -0,72% | - |
| 12.02.2025 | 44,72 | 45,12 | 44,62 | 44,86 | 0,90% | - |
| 11.02.2025 | 44,75 | 44,86 | 44,44 | 44,46 | -0,21% | 250,00 |
| 10.02.2025 | 44,37 | 44,97 | 44,35 | 44,56 | 0,17% | - |
| 07.02.2025 | 44,12 | 44,54 | 44,04 | 44,48 | 0,96% | 400,00 |
| 06.02.2025 | 42,96 | 44,26 | 42,88 | 44,06 | 3,02% | 10,00 |
| 05.02.2025 | 43,11 | 43,41 | 42,70 | 42,77 | -0,38% | - |
| 04.02.2025 | 44,01 | 44,01 | 42,91 | 42,93 | -1,09% | 480,00 |
| 03.02.2025 | 43,19 | 44,10 | 43,11 | 43,41 | -1,88% | - |
| 31.01.2025 | 44,45 | 44,59 | 44,06 | 44,24 | 0,01% | - |
| 30.01.2025 | 44,60 | 44,68 | 44,17 | 44,23 | -0,42% | 719,00 |
| 29.01.2025 | 44,09 | 44,71 | 43,49 | 44,42 | 2,01% | 100,00 |
| 28.01.2025 | 43,33 | 43,85 | 43,12 | 43,54 | 0,76% | 450,00 |
| 27.01.2025 | 42,71 | 43,49 | 42,71 | 43,21 | 1,02% | 850,00 |
| 24.01.2025 | 43,27 | 43,41 | 42,70 | 42,78 | -0,44% | - |
| 23.01.2025 | 43,12 | 43,29 | 42,82 | 42,97 | -0,96% | 15,00 |
| 22.01.2025 | 43,61 | 43,67 | 43,22 | 43,38 | -0,07% | 345,00 |
| 21.01.2025 | 43,02 | 43,75 | 42,99 | 43,41 | -0,15% | - |
| 20.01.2025 | 43,53 | 43,74 | 43,17 | 43,48 | -0,58% | 45,00 |
| 17.01.2025 | 42,80 | 43,82 | 42,79 | 43,73 | 2,28% | 777,00 |
| 16.01.2025 | 42,51 | 43,06 | 42,10 | 42,76 | 1,75% | 125,00 |
| 15.01.2025 | 41,74 | 42,42 | 40,75 | 42,02 | 0,59% | 307,00 |
| 14.01.2025 | 41,74 | 42,00 | 41,51 | 41,78 | 1,02% | 400,00 |
| 13.01.2025 | 41,64 | 41,70 | 41,00 | 41,36 | 0,18% | 185,00 |
| 10.01.2025 | 41,59 | 41,77 | 41,19 | 41,28 | -0,45% | 1.400,00 |
| 09.01.2025 | 41,95 | 42,07 | 41,45 | 41,47 | -0,65% | - |
| 08.01.2025 | 43,01 | 43,01 | 40,98 | 41,74 | -2,62% | 60,00 |
| 07.01.2025 | 42,94 | 43,17 | 42,35 | 42,86 | 0,39% | 45,00 |
| 06.01.2025 | 42,72 | 43,15 | 42,36 | 42,70 | 0,54% | - |
| 03.01.2025 | 42,43 | 42,85 | 42,34 | 42,47 | 0,31% | - |
| 02.01.2025 | 42,14 | 42,68 | 41,96 | 42,34 | 0,87% | 730,00 |
| 30.12.2024 | 41,96 | 44,30 | 41,69 | 41,97 | 0,16% | - |
| 27.12.2024 | 41,74 | 42,10 | 41,46 | 41,91 | 1,10% | - |
| 23.12.2024 | 41,82 | 41,83 | 41,26 | 41,45 | -0,83% | 3.696,00 |
| 20.12.2024 | 41,24 | 42,17 | 40,74 | 41,80 | 0,43% | 175,00 |
| 19.12.2024 | 41,56 | 41,88 | 41,20 | 41,62 | 0,84% | - |
| 18.12.2024 | 41,89 | 41,96 | 41,22 | 41,27 | -0,91% | 640,00 |
| 17.12.2024 | 42,25 | 42,59 | 41,60 | 41,65 | -0,92% | - |
| 16.12.2024 | 42,55 | 42,62 | 41,84 | 42,04 | -1,29% | 590,00 |
| 13.12.2024 | 42,58 | 42,75 | 42,30 | 42,59 | 0,47% | - |
| 12.12.2024 | 42,98 | 43,09 | 42,30 | 42,39 | -1,56% | - |
| 11.12.2024 | 42,93 | 43,25 | 42,76 | 43,06 | 0,95% | - |
| 10.12.2024 | 42,59 | 42,99 | 42,48 | 42,65 | -0,62% | 25,00 |