44,410€
-0,76%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,58 | 45,04 | 44,33 | 44,44 | -0,72% | - |
| 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 |
| 04.10.2024 | 43,57 | 44,15 | 43,49 | 43,96 | 1,55% | 700,00 |
| 03.10.2024 | 44,15 | 44,29 | 43,25 | 43,29 | -2,19% | - |
| 02.10.2024 | 44,58 | 44,66 | 43,98 | 44,26 | -0,63% | 700,00 |
| 01.10.2024 | 44,90 | 44,97 | 44,27 | 44,54 | -0,10% | 524,00 |
| 30.09.2024 | 44,90 | 45,09 | 44,42 | 44,59 | -0,42% | 50,00 |
| 27.09.2024 | 44,60 | 45,21 | 44,17 | 44,78 | -0,29% | - |
| 26.09.2024 | 44,85 | 44,99 | 44,42 | 44,91 | 1,08% | - |
| 25.09.2024 | 45,02 | 45,12 | 44,39 | 44,43 | -1,91% | - |
| 24.09.2024 | 45,16 | 45,42 | 44,92 | 45,29 | 0,66% | 319,00 |
| 23.09.2024 | 45,14 | 45,17 | 44,61 | 45,00 | 0,55% | 120,00 |
| 20.09.2024 | 44,79 | 45,13 | 44,65 | 44,75 | 0,01% | - |
| 19.09.2024 | 44,59 | 45,16 | 44,38 | 44,75 | 1,08% | - |
| 18.09.2024 | 44,46 | 44,68 | 43,97 | 44,27 | -0,38% | - |
| 17.09.2024 | 44,90 | 45,00 | 44,35 | 44,44 | -0,37% | - |
| 16.09.2024 | 44,80 | 44,87 | 44,38 | 44,60 | -0,44% | 1.400,00 |
| 13.09.2024 | 44,42 | 44,95 | 44,37 | 44,80 | 0,07% | - |
| 12.09.2024 | 45,12 | 45,22 | 44,16 | 44,77 | 0,00% | 700,00 |
| 11.09.2024 | 44,37 | 44,85 | 44,30 | 44,77 | 0,63% | - |
| 10.09.2024 | 44,77 | 44,97 | 44,21 | 44,49 | -1,58% | - |
| 09.09.2024 | 44,67 | 45,25 | 44,67 | 45,20 | 0,93% | - |
| 06.09.2024 | 44,62 | 45,43 | 44,34 | 44,79 | 0,25% | - |
| 05.09.2024 | 44,29 | 45,52 | 44,14 | 44,68 | 0,81% | - |
| 04.09.2024 | 43,48 | 44,59 | 43,36 | 44,32 | 1,23% | - |
| 03.09.2024 | 44,40 | 44,73 | 43,58 | 43,78 | -1,45% | - |
| 02.09.2024 | 44,34 | 44,68 | 44,17 | 44,42 | 0,70% | - |
| 30.08.2024 | 44,04 | 44,48 | 43,93 | 44,11 | 0,50% | - |
| 29.08.2024 | 43,96 | 44,33 | 43,89 | 43,89 | -0,19% | - |
| 28.08.2024 | 43,46 | 44,19 | 43,46 | 43,98 | 1,68% | - |
| 27.08.2024 | 44,16 | 44,17 | 42,95 | 43,25 | -1,39% | 104,00 |
| 26.08.2024 | 43,90 | 44,24 | 43,77 | 43,86 | 0,39% | 50,00 |
| 23.08.2024 | 43,40 | 44,11 | 43,39 | 43,69 | 0,47% | - |
| 22.08.2024 | 43,56 | 43,58 | 43,11 | 43,49 | 0,25% | - |
| 21.08.2024 | 43,59 | 43,78 | 43,26 | 43,38 | 0,28% | - |
| 20.08.2024 | 43,90 | 44,01 | 43,25 | 43,26 | -0,67% | - |
| 19.08.2024 | 43,92 | 44,28 | 43,34 | 43,55 | -2,93% | 280,00 |
| 16.08.2024 | 44,87 | 45,25 | 44,32 | 44,86 | 0,58% | - |
| 15.08.2024 | 45,97 | 46,45 | 44,09 | 44,60 | -2,17% | - |
| 14.08.2024 | 45,01 | 47,12 | 45,00 | 45,59 | 1,37% | - |
| 13.08.2024 | 44,78 | 45,23 | 44,62 | 44,98 | 1,36% | - |
| 12.08.2024 | 44,55 | 44,87 | 44,33 | 44,37 | 0,51% | 34,00 |
| 09.08.2024 | 44,21 | 44,50 | 43,95 | 44,15 | 0,42% | - |
| 08.08.2024 | 43,91 | 44,34 | 43,14 | 43,96 | 0,51% | - |
| 07.08.2024 | 43,32 | 44,33 | 43,10 | 43,74 | 2,51% | - |
| 06.08.2024 | 42,58 | 43,53 | 42,42 | 42,67 | 0,00% | - |
| 05.08.2024 | 43,64 | 47,38 | 41,59 | 42,67 | -3,49% | 320,00 |
| 02.08.2024 | 45,02 | 47,25 | 43,70 | 44,21 | -2,95% | - |
| 01.08.2024 | 46,49 | 46,49 | 45,29 | 45,56 | -2,24% | - |
| 31.07.2024 | 46,51 | 46,77 | 46,12 | 46,60 | 1,24% | - |
| 30.07.2024 | 46,15 | 46,55 | 45,81 | 46,03 | 0,26% | - |
| 29.07.2024 | 45,79 | 46,30 | 45,72 | 45,91 | -0,13% | - |
| 26.07.2024 | 45,82 | 46,09 | 45,60 | 45,97 | 0,43% | 35,00 |
| 25.07.2024 | 45,47 | 45,96 | 44,96 | 45,78 | 0,53% | - |
| 24.07.2024 | 45,66 | 45,86 | 45,19 | 45,54 | 0,05% | - |
| 23.07.2024 | 45,48 | 46,01 | 45,38 | 45,51 | -0,73% | - |
| 22.07.2024 | 45,66 | 45,98 | 45,35 | 45,85 | 0,70% | - |
| 19.07.2024 | 45,90 | 45,91 | 45,19 | 45,53 | 0,28% | - |
| 18.07.2024 | 45,38 | 45,75 | 45,24 | 45,40 | 0,39% | 600,00 |
| 17.07.2024 | 45,01 | 45,53 | 44,92 | 45,23 | 0,53% | 200,00 |
| 16.07.2024 | 44,94 | 45,16 | 44,53 | 44,99 | 0,02% | - |
| 15.07.2024 | 44,84 | 45,32 | 44,68 | 44,98 | 0,00% | - |
| 12.07.2024 | 45,20 | 45,31 | 44,48 | 44,98 | 0,31% | - |
| 11.07.2024 | 45,85 | 46,24 | 44,80 | 44,84 | -2,31% | 5.220,00 |
| 10.07.2024 | 44,82 | 46,02 | 44,79 | 45,90 | 2,34% | - |
| 09.07.2024 | 44,68 | 45,01 | 44,48 | 44,85 | 0,44% | 500,00 |
| 08.07.2024 | 44,51 | 44,98 | 44,43 | 44,65 | 0,50% | 1.200,00 |