43,130€
1,48%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 42,63 | 43,17 | 42,40 | 42,78 | 1,03% | 30,00 |
27.03.2024 | 42,42 | 42,58 | 42,10 | 42,34 | 0,55% | 833,00 |
26.03.2024 | 42,03 | 42,40 | 41,94 | 42,11 | -0,18% | 1.000,00 |
25.03.2024 | 41,64 | 42,29 | 41,51 | 42,19 | 1,04% | 136,00 |
22.03.2024 | 41,57 | 41,84 | 41,43 | 41,75 | -0,32% | 390,00 |
21.03.2024 | 41,67 | 41,99 | 41,43 | 41,89 | 0,31% | - |
20.03.2024 | 41,22 | 41,77 | 41,12 | 41,76 | 1,94% | - |
19.03.2024 | 40,98 | 41,40 | 40,64 | 40,96 | -0,44% | - |
18.03.2024 | 41,16 | 41,19 | 40,77 | 41,14 | 0,75% | - |
15.03.2024 | 40,72 | 41,09 | 40,63 | 40,84 | -0,37% | - |
14.03.2024 | 40,92 | 41,07 | 40,63 | 40,99 | 0,23% | - |
13.03.2024 | 41,23 | 41,31 | 40,68 | 40,89 | -0,90% | - |
12.03.2024 | 41,07 | 41,44 | 40,76 | 41,26 | 0,67% | - |
11.03.2024 | 40,63 | 41,19 | 40,41 | 40,99 | 0,86% | - |
08.03.2024 | 40,60 | 40,95 | 40,47 | 40,64 | 0,10% | - |
07.03.2024 | 40,02 | 40,91 | 39,83 | 40,60 | 1,12% | 25,00 |
06.03.2024 | 39,79 | 40,32 | 39,55 | 40,15 | 1,71% | 52,00 |
05.03.2024 | 39,30 | 39,84 | 39,17 | 39,47 | -0,54% | - |
04.03.2024 | 39,99 | 39,99 | 39,27 | 39,69 | -0,53% | 875,00 |
01.03.2024 | 41,28 | 41,32 | 39,44 | 39,90 | -3,86% | 200,00 |
29.02.2024 | 38,75 | 41,63 | 38,75 | 41,50 | 9,41% | 750,00 |
28.02.2024 | 37,88 | 38,34 | 37,74 | 37,93 | 0,18% | - |
27.02.2024 | 37,34 | 38,01 | 37,28 | 37,86 | 1,22% | 2.650,00 |
26.02.2024 | 37,68 | 37,75 | 37,25 | 37,40 | -0,57% | - |
23.02.2024 | 37,83 | 37,84 | 37,20 | 37,62 | -1,13% | - |
22.02.2024 | 37,92 | 38,15 | 37,53 | 38,05 | 1,45% | - |
21.02.2024 | 37,55 | 37,78 | 37,31 | 37,50 | 0,04% | - |
20.02.2024 | 37,16 | 37,68 | 37,03 | 37,49 | 0,21% | - |
19.02.2024 | 37,41 | 37,60 | 37,13 | 37,41 | 0,16% | 440,00 |
16.02.2024 | 38,03 | 38,07 | 37,24 | 37,35 | -1,09% | - |
15.02.2024 | 37,56 | 38,02 | 37,07 | 37,76 | 0,60% | - |
14.02.2024 | 37,23 | 37,59 | 37,19 | 37,53 | 0,41% | 3.000,00 |
13.02.2024 | 37,08 | 37,54 | 37,06 | 37,38 | 1,31% | - |
12.02.2024 | 36,75 | 37,30 | 36,71 | 36,89 | 0,82% | 252,00 |
09.02.2024 | 36,51 | 36,95 | 36,39 | 36,59 | -0,42% | - |
08.02.2024 | 36,81 | 36,90 | 36,40 | 36,75 | -0,11% | - |
07.02.2024 | 37,56 | 37,58 | 36,59 | 36,79 | -2,15% | 40,00 |
06.02.2024 | 37,84 | 37,97 | 37,30 | 37,60 | -0,62% | 100,00 |
05.02.2024 | 38,05 | 38,19 | 37,55 | 37,83 | -0,18% | 800,00 |
02.02.2024 | 37,75 | 38,19 | 37,63 | 37,90 | 1,09% | - |
01.02.2024 | 37,95 | 38,26 | 37,36 | 37,49 | -1,42% | - |
31.01.2024 | 38,01 | 38,29 | 37,83 | 38,03 | 0,41% | 35,00 |
30.01.2024 | 38,21 | 38,39 | 37,82 | 37,88 | -0,33% | - |
29.01.2024 | 38,05 | 38,28 | 37,73 | 38,00 | 0,68% | - |
26.01.2024 | 37,78 | 38,10 | 37,66 | 37,75 | -0,17% | 300,00 |
25.01.2024 | 37,83 | 37,99 | 37,62 | 37,81 | 0,61% | - |
24.01.2024 | 37,88 | 37,99 | 37,46 | 37,58 | 0,37% | - |
23.01.2024 | 38,04 | 38,08 | 37,30 | 37,44 | -0,49% | 40,00 |
22.01.2024 | 37,61 | 37,79 | 37,39 | 37,63 | 1,12% | 810,00 |
19.01.2024 | 37,30 | 37,45 | 36,92 | 37,21 | 0,23% | - |
18.01.2024 | 37,04 | 37,33 | 36,64 | 37,13 | 0,98% | 510,00 |
17.01.2024 | 36,77 | 37,10 | 36,48 | 36,77 | -0,76% | - |
16.01.2024 | 37,09 | 37,33 | 36,70 | 37,05 | -0,13% | - |
15.01.2024 | 37,42 | 37,51 | 37,06 | 37,10 | -0,09% | - |
12.01.2024 | 37,33 | 37,44 | 36,88 | 37,13 | -0,47% | 1.260,00 |
11.01.2024 | 38,24 | 38,33 | 37,24 | 37,31 | -1,34% | - |
10.01.2024 | 39,25 | 39,75 | 37,44 | 37,81 | -3,05% | - |
09.01.2024 | 37,44 | 39,00 | 36,45 | 39,00 | 4,77% | - |
08.01.2024 | 37,20 | 37,37 | 36,94 | 37,23 | 0,79% | - |
05.01.2024 | 36,59 | 37,50 | 36,24 | 36,94 | 0,08% | - |
04.01.2024 | 36,59 | 37,06 | 36,58 | 36,91 | 1,48% | - |
03.01.2024 | 36,58 | 37,34 | 36,28 | 36,37 | -0,01% | 1.000,00 |
02.01.2024 | 35,81 | 36,84 | 35,80 | 36,37 | 1,24% | - |
29.12.2023 | 35,93 | 36,15 | 35,88 | 35,93 | 0,17% | - |
28.12.2023 | 36,05 | 36,11 | 35,64 | 35,87 | -0,28% | - |
27.12.2023 | 35,83 | 36,04 | 35,32 | 35,97 | 1,11% | - |
22.12.2023 | 35,29 | 35,61 | 35,10 | 35,57 | 1,04% | - |
21.12.2023 | 35,19 | 35,39 | 34,93 | 35,21 | -0,16% | - |
20.12.2023 | 35,63 | 35,92 | 35,03 | 35,26 | -0,47% | - |
19.12.2023 | 35,46 | 35,71 | 35,30 | 35,43 | -0,07% | - |
18.12.2023 | 35,69 | 35,85 | 35,28 | 35,45 | -0,57% | - |
15.12.2023 | 35,81 | 35,99 | 35,58 | 35,66 | -0,74% | - |
14.12.2023 | 35,90 | 36,08 | 35,51 | 35,92 | 0,41% | - |
13.12.2023 | 35,47 | 35,80 | 35,34 | 35,78 | 0,25% | 50,00 |
12.12.2023 | 35,49 | 35,70 | 35,21 | 35,69 | 1,13% | - |
11.12.2023 | 35,55 | 35,58 | 35,22 | 35,29 | -0,40% | - |
08.12.2023 | 35,56 | 35,77 | 35,17 | 35,43 | -0,31% | - |
07.12.2023 | 35,20 | 35,62 | 35,03 | 35,54 | 0,82% | - |
06.12.2023 | 35,27 | 35,56 | 35,11 | 35,25 | 0,70% | 9.800,00 |
05.12.2023 | 34,91 | 35,37 | 34,74 | 35,00 | -0,91% | - |
04.12.2023 | 34,91 | 35,44 | 34,81 | 35,32 | 1,63% | 400,00 |
01.12.2023 | 35,12 | 35,21 | 34,34 | 34,76 | -0,57% | - |
30.11.2023 | 33,76 | 36,51 | 33,76 | 34,96 | 3,26% | 1.200,00 |
29.11.2023 | 31,64 | 34,00 | 31,51 | 33,85 | 7,09% | 680,00 |
28.11.2023 | 31,95 | 31,98 | 31,60 | 31,61 | -1,51% | - |
27.11.2023 | 32,06 | 32,14 | 31,79 | 32,10 | 0,69% | - |
24.11.2023 | 31,76 | 32,12 | 31,73 | 31,88 | -0,25% | 100,00 |
23.11.2023 | 31,77 | 31,96 | 31,53 | 31,96 | 1,08% | - |
22.11.2023 | 31,77 | 32,01 | 31,58 | 31,62 | -0,55% | - |
21.11.2023 | 32,14 | 32,30 | 31,62 | 31,79 | -0,56% | 30,00 |
20.11.2023 | 32,07 | 32,29 | 31,82 | 31,97 | -0,31% | - |
17.11.2023 | 31,97 | 32,25 | 31,92 | 32,07 | 0,74% | - |
16.11.2023 | 31,81 | 32,16 | 31,75 | 31,84 | 0,03% | - |
15.11.2023 | 31,84 | 32,25 | 31,65 | 31,83 | 0,57% | 180,00 |
14.11.2023 | 31,46 | 31,82 | 31,27 | 31,65 | 0,43% | - |
13.11.2023 | 30,98 | 31,59 | 30,95 | 31,51 | 1,17% | - |
10.11.2023 | 31,18 | 31,33 | 30,74 | 31,15 | -0,75% | - |
09.11.2023 | 31,17 | 31,52 | 31,03 | 31,38 | 1,32% | - |
08.11.2023 | 31,09 | 31,27 | 30,54 | 30,97 | -0,96% | - |
07.11.2023 | 31,13 | 31,37 | 30,95 | 31,27 | 0,61% | - |