61,270€
0,91%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,35 | 61,62 | 60,79 | 61,22 | 0,82% | 40,00 |
| 14.10.2025 | 60,91 | 61,41 | 60,55 | 60,72 | -0,16% | - |
| 13.10.2025 | 60,41 | 60,93 | 60,28 | 60,82 | 0,61% | 330,00 |
| 10.10.2025 | 60,00 | 60,88 | 60,00 | 60,45 | 0,63% | - |
| 09.10.2025 | 59,93 | 60,54 | 59,72 | 60,07 | -0,15% | - |
| 08.10.2025 | 60,22 | 60,57 | 59,57 | 60,16 | -0,41% | - |
| 07.10.2025 | 58,65 | 60,47 | 58,64 | 60,41 | 3,23% | - |
| 06.10.2025 | 59,01 | 59,14 | 57,86 | 58,52 | 0,00% | - |
| 03.10.2025 | 59,53 | 59,77 | 58,52 | 58,52 | -0,68% | - |
| 02.10.2025 | 59,71 | 60,03 | 58,92 | 58,92 | -1,57% | 1.000,00 |
| 01.10.2025 | 60,00 | 60,17 | 59,24 | 59,86 | 0,84% | - |
| 30.09.2025 | 59,34 | 59,86 | 59,15 | 59,36 | -0,57% | 104,00 |
| 29.09.2025 | 59,55 | 59,77 | 59,26 | 59,70 | 0,30% | 850,00 |
| 26.09.2025 | 58,79 | 59,72 | 58,79 | 59,52 | 1,19% | 40,00 |
| 25.09.2025 | 58,96 | 59,19 | 58,56 | 58,82 | -0,10% | - |
| 24.09.2025 | 59,01 | 59,30 | 58,58 | 58,88 | -0,32% | 35,00 |
| 23.09.2025 | 58,88 | 59,24 | 58,61 | 59,07 | 1,81% | - |
| 22.09.2025 | 58,44 | 59,08 | 58,02 | 58,02 | -0,75% | - |
| 19.09.2025 | 57,78 | 58,88 | 57,72 | 58,46 | 0,88% | 935,00 |
| 18.09.2025 | 57,69 | 58,03 | 57,26 | 57,95 | 0,68% | - |
| 17.09.2025 | 57,60 | 57,83 | 57,18 | 57,56 | -0,05% | 3.207,00 |
| 16.09.2025 | 59,54 | 59,60 | 57,21 | 57,59 | -2,52% | - |
| 15.09.2025 | 59,06 | 59,56 | 59,05 | 59,08 | 0,51% | 15.000,00 |
| 12.09.2025 | 58,93 | 59,25 | 58,78 | 58,78 | -0,44% | - |
| 11.09.2025 | 58,84 | 59,14 | 58,45 | 59,04 | 1,30% | 10.000,00 |
| 10.09.2025 | 58,51 | 58,79 | 58,24 | 58,28 | -0,27% | - |
| 09.09.2025 | 57,95 | 58,59 | 57,68 | 58,44 | 0,71% | - |
| 08.09.2025 | 58,13 | 58,29 | 57,69 | 58,03 | 0,71% | - |
| 05.09.2025 | 58,27 | 58,47 | 57,57 | 57,62 | -0,93% | - |
| 04.09.2025 | 57,08 | 58,36 | 56,99 | 58,16 | 2,87% | - |
| 03.09.2025 | 57,53 | 57,80 | 56,48 | 56,54 | -1,12% | 500,00 |
| 02.09.2025 | 58,32 | 58,51 | 57,18 | 57,18 | -1,24% | 40,00 |
| 01.09.2025 | 58,72 | 59,04 | 57,90 | 57,90 | -1,13% | 600,00 |
| 29.08.2025 | 58,81 | 58,90 | 58,26 | 58,56 | -0,53% | - |
| 28.08.2025 | 58,91 | 59,36 | 58,03 | 58,87 | -0,73% | - |
| 27.08.2025 | 59,92 | 59,92 | 58,74 | 59,30 | -1,59% | 150,00 |
| 26.08.2025 | 60,69 | 61,04 | 58,99 | 60,26 | -1,00% | 199,00 |
| 25.08.2025 | 61,27 | 61,41 | 60,83 | 60,87 | -1,10% | 1.400,00 |
| 22.08.2025 | 61,45 | 61,64 | 61,13 | 61,55 | 0,52% | 8,00 |
| 21.08.2025 | 61,00 | 61,70 | 60,95 | 61,23 | -0,49% | 250,00 |
| 20.08.2025 | 60,35 | 61,55 | 60,26 | 61,53 | 1,97% | - |
| 19.08.2025 | 60,41 | 60,98 | 60,18 | 60,34 | -0,18% | 320,00 |
| 18.08.2025 | 60,79 | 61,04 | 60,17 | 60,45 | -0,54% | - |
| 15.08.2025 | 60,79 | 61,02 | 60,66 | 60,78 | 0,13% | - |
| 14.08.2025 | 59,83 | 60,96 | 59,81 | 60,70 | 1,23% | 25,00 |
| 13.08.2025 | 60,05 | 60,42 | 59,85 | 59,96 | -0,10% | 23,00 |
| 12.08.2025 | 60,35 | 61,02 | 59,90 | 60,02 | -3,41% | 2.700,00 |
| 11.08.2025 | 62,53 | 62,92 | 61,46 | 62,14 | -0,67% | 45,00 |
| 08.08.2025 | 61,04 | 63,60 | 60,99 | 62,56 | 2,14% | 9.000,00 |
| 07.08.2025 | 60,38 | 61,29 | 60,31 | 61,25 | 1,42% | - |
| 06.08.2025 | 59,72 | 60,54 | 59,50 | 60,39 | 1,51% | 90,00 |
| 05.08.2025 | 58,90 | 59,78 | 58,84 | 59,49 | 0,75% | - |
| 04.08.2025 | 58,19 | 59,23 | 57,93 | 59,05 | 1,93% | 60,00 |
| 01.08.2025 | 59,14 | 59,17 | 57,54 | 57,93 | -2,00% | - |
| 31.07.2025 | 59,05 | 59,56 | 58,76 | 59,11 | -0,30% | 585,00 |
| 30.07.2025 | 59,19 | 59,42 | 58,95 | 59,29 | 0,22% | 260,00 |
| 29.07.2025 | 58,26 | 59,38 | 58,24 | 59,16 | 1,86% | 45,00 |
| 28.07.2025 | 58,99 | 59,07 | 57,94 | 58,08 | -0,56% | - |
| 25.07.2025 | 58,41 | 58,50 | 57,96 | 58,41 | -0,12% | - |
| 24.07.2025 | 58,40 | 58,91 | 58,24 | 58,48 | 0,15% | 200,00 |
| 23.07.2025 | 57,88 | 58,66 | 57,55 | 58,39 | 1,53% | - |
| 22.07.2025 | 58,02 | 58,03 | 57,11 | 57,51 | -0,96% | - |
| 21.07.2025 | 57,62 | 58,16 | 57,44 | 58,07 | 0,80% | - |
| 18.07.2025 | 57,92 | 57,94 | 57,42 | 57,61 | -0,31% | - |
| 17.07.2025 | 57,55 | 57,82 | 57,15 | 57,79 | 0,84% | - |
| 16.07.2025 | 57,07 | 57,72 | 56,76 | 57,31 | -0,24% | - |
| 15.07.2025 | 57,34 | 57,94 | 57,21 | 57,45 | 0,00% | - |
| 14.07.2025 | 56,89 | 57,47 | 56,80 | 57,45 | 0,75% | - |
| 11.07.2025 | 56,41 | 57,55 | 56,32 | 57,02 | 0,32% | - |
| 10.07.2025 | 56,68 | 57,57 | 56,56 | 56,84 | 0,87% | 120,00 |
| 09.07.2025 | 56,31 | 56,64 | 56,11 | 56,35 | -0,02% | - |
| 08.07.2025 | 56,50 | 56,69 | 56,06 | 56,36 | 0,12% | - |
| 07.07.2025 | 55,80 | 56,57 | 55,72 | 56,29 | 1,31% | - |
| 04.07.2025 | 56,16 | 56,38 | 55,52 | 55,56 | -1,40% | 750,00 |
| 03.07.2025 | 55,97 | 56,46 | 55,84 | 56,35 | 0,73% | - |
| 02.07.2025 | 56,35 | 56,85 | 55,73 | 55,94 | -0,12% | 25,00 |
| 01.07.2025 | 56,22 | 56,76 | 55,83 | 56,01 | -0,36% | - |
| 30.06.2025 | 56,14 | 56,66 | 56,06 | 56,21 | 0,14% | - |
| 27.06.2025 | 56,06 | 56,45 | 55,98 | 56,13 | -0,21% | - |
| 26.06.2025 | 55,79 | 56,29 | 55,77 | 56,25 | 1,01% | 200,00 |
| 25.06.2025 | 55,87 | 56,21 | 55,47 | 55,69 | -0,22% | - |
| 24.06.2025 | 56,20 | 56,50 | 55,71 | 55,81 | -0,07% | - |
| 23.06.2025 | 55,64 | 56,04 | 55,29 | 55,85 | -0,05% | 120,00 |
| 20.06.2025 | 55,79 | 56,30 | 55,50 | 55,88 | 1,32% | - |
| 19.06.2025 | 55,10 | 55,69 | 54,98 | 55,15 | -1,01% | 60,00 |
| 18.06.2025 | 55,28 | 56,03 | 55,00 | 55,71 | 0,67% | 1.010,00 |
| 17.06.2025 | 55,06 | 55,46 | 54,81 | 55,34 | 0,29% | - |
| 16.06.2025 | 55,12 | 55,52 | 55,10 | 55,18 | 0,29% | 200,00 |
| 13.06.2025 | 54,70 | 55,38 | 54,60 | 55,02 | -0,63% | - |
| 12.06.2025 | 55,70 | 55,98 | 55,01 | 55,37 | -1,07% | 550,00 |
| 11.06.2025 | 56,35 | 56,39 | 55,82 | 55,97 | -0,83% | - |
| 10.06.2025 | 57,13 | 57,25 | 56,10 | 56,44 | -1,09% | - |
| 09.06.2025 | 56,88 | 57,32 | 56,82 | 57,06 | -0,09% | - |
| 06.06.2025 | 56,83 | 57,33 | 56,77 | 57,11 | 0,99% | 88,00 |
| 05.06.2025 | 56,72 | 56,94 | 56,36 | 56,55 | -0,65% | - |
| 04.06.2025 | 56,66 | 57,49 | 56,66 | 56,92 | 0,60% | 60,00 |
| 03.06.2025 | 56,60 | 56,89 | 55,77 | 56,58 | -0,35% | - |
| 02.06.2025 | 55,41 | 56,90 | 55,09 | 56,78 | 2,60% | - |
| 30.05.2025 | 54,74 | 55,85 | 54,68 | 55,34 | 1,23% | 46,00 |
| 29.05.2025 | 54,44 | 54,98 | 54,06 | 54,67 | 1,15% | - |