48,380€
-0,51%
Echtzeit-Aktienkurs NN GROUP NV EO -,12
Bid:
Ask:
Aktienkurse zur NN GROUP NV EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.12.2024 | 43,28 | 43,48 | 42,60 | 42,92 | -0,13% | - |
| 06.12.2024 | 42,97 | 43,49 | 42,80 | 42,97 | 0,53% | 1.604,00 |
| 05.12.2024 | 42,55 | 43,06 | 42,04 | 42,75 | 0,74% | 1.822,00 |
| 04.12.2024 | 42,47 | 43,05 | 42,06 | 42,43 | -0,46% | 30,00 |
| 03.12.2024 | 43,75 | 43,75 | 42,42 | 42,63 | -2,09% | 1.200,00 |
| 02.12.2024 | 43,83 | 44,66 | 43,38 | 43,54 | -0,25% | 1.750,00 |
| 29.11.2024 | 43,73 | 44,18 | 43,21 | 43,65 | 0,17% | - |
| 28.11.2024 | 44,01 | 44,02 | 43,26 | 43,57 | 0,00% | 150,00 |
| 27.11.2024 | 44,10 | 44,27 | 43,22 | 43,57 | -0,37% | - |
| 26.11.2024 | 45,15 | 45,30 | 43,63 | 43,73 | -2,10% | 2.250,00 |
| 25.11.2024 | 45,02 | 45,11 | 44,32 | 44,67 | 0,29% | 405,00 |
| 22.11.2024 | 44,58 | 45,04 | 44,33 | 44,54 | -0,48% | - |
| 21.11.2024 | 44,98 | 45,05 | 44,47 | 44,76 | 0,10% | 245,00 |
| 20.11.2024 | 45,16 | 45,30 | 44,54 | 44,71 | -1,03% | 488,00 |
| 19.11.2024 | 46,08 | 46,09 | 44,41 | 45,18 | -0,88% | 2.200,00 |
| 18.11.2024 | 45,41 | 46,07 | 45,26 | 45,58 | 1,30% | - |
| 15.11.2024 | 44,66 | 45,53 | 44,55 | 44,99 | 1,02% | - |
| 14.11.2024 | 44,51 | 45,04 | 44,46 | 44,54 | -0,30% | 18,00 |
| 13.11.2024 | 44,34 | 44,89 | 44,23 | 44,67 | -0,49% | - |
| 12.11.2024 | 45,01 | 45,47 | 44,45 | 44,89 | -1,75% | - |
| 11.11.2024 | 45,35 | 45,82 | 45,21 | 45,69 | 1,52% | - |
| 08.11.2024 | 45,29 | 45,38 | 44,63 | 45,01 | -1,43% | - |
| 07.11.2024 | 45,89 | 46,27 | 45,09 | 45,66 | 0,23% | - |
| 06.11.2024 | 45,99 | 46,84 | 45,36 | 45,56 | -0,79% | - |
| 05.11.2024 | 45,97 | 46,14 | 45,66 | 45,92 | -0,46% | 780,00 |
| 04.11.2024 | 45,73 | 46,28 | 45,66 | 46,13 | 0,48% | - |
| 01.11.2024 | 45,19 | 46,17 | 45,17 | 45,91 | 0,90% | - |
| 31.10.2024 | 45,04 | 45,54 | 44,90 | 45,50 | 1,11% | - |
| 30.10.2024 | 46,04 | 46,15 | 44,91 | 45,00 | -1,77% | - |
| 29.10.2024 | 46,32 | 46,72 | 45,67 | 45,81 | -1,55% | - |
| 28.10.2024 | 46,16 | 46,61 | 45,95 | 46,53 | 1,85% | - |
| 25.10.2024 | 46,14 | 46,27 | 45,67 | 45,69 | -1,00% | - |
| 24.10.2024 | 45,84 | 46,33 | 45,83 | 46,15 | 0,30% | 150,00 |
| 23.10.2024 | 45,94 | 46,17 | 45,63 | 46,01 | 0,15% | - |
| 22.10.2024 | 46,22 | 46,26 | 45,52 | 45,94 | -0,22% | 550,00 |
| 21.10.2024 | 46,64 | 47,17 | 45,95 | 46,04 | -0,69% | 60,00 |
| 18.10.2024 | 46,59 | 46,67 | 46,22 | 46,36 | 0,09% | 75,00 |
| 17.10.2024 | 46,18 | 46,71 | 46,14 | 46,32 | -0,26% | - |
| 16.10.2024 | 45,74 | 46,46 | 45,48 | 46,44 | 2,07% | - |
| 15.10.2024 | 45,48 | 46,02 | 45,44 | 45,50 | -0,02% | - |
| 14.10.2024 | 45,23 | 45,74 | 45,12 | 45,51 | 0,66% | - |
| 11.10.2024 | 45,29 | 45,44 | 44,94 | 45,21 | -0,35% | 880,00 |
| 10.10.2024 | 44,66 | 45,56 | 44,62 | 45,37 | 1,34% | 360,00 |
| 09.10.2024 | 44,09 | 44,93 | 43,89 | 44,77 | 0,94% | - |
| 08.10.2024 | 43,58 | 44,40 | 43,31 | 44,35 | 1,59% | - |
| 07.10.2024 | 44,10 | 44,22 | 43,56 | 43,66 | -0,69% | 120,00 |