58,780€
-0,56%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 53,59 | 54,25 | 53,41 | 54,05 | 0,63% | 360,00 |
| 27.05.2025 | 53,53 | 53,71 | 53,12 | 53,71 | 0,49% | - |
| 26.05.2025 | 54,10 | 54,20 | 53,39 | 53,45 | 0,06% | 180,00 |
| 23.05.2025 | 54,70 | 54,71 | 52,61 | 53,42 | -2,38% | - |
| 22.05.2025 | 54,71 | 55,08 | 54,35 | 54,72 | 0,11% | - |
| 21.05.2025 | 54,73 | 55,19 | 54,57 | 54,66 | -0,36% | - |
| 20.05.2025 | 54,10 | 54,98 | 54,08 | 54,86 | 1,11% | 117,00 |
| 19.05.2025 | 55,63 | 55,63 | 53,59 | 54,26 | -2,92% | 100,00 |
| 16.05.2025 | 55,47 | 56,02 | 55,47 | 55,89 | 0,70% | - |
| 15.05.2025 | 54,87 | 55,54 | 54,51 | 55,50 | 0,98% | 25,00 |
| 14.05.2025 | 54,56 | 55,19 | 54,54 | 54,96 | 0,31% | 50,00 |
| 13.05.2025 | 54,74 | 55,21 | 54,53 | 54,79 | -0,29% | 200,00 |
| 12.05.2025 | 55,33 | 55,71 | 54,49 | 54,95 | -0,18% | - |
| 09.05.2025 | 54,90 | 55,34 | 54,64 | 55,05 | 0,51% | 100,00 |
| 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% | - |