45,920€
1,62%
Echtzeit-Aktienkurs NN GROUP NV EO -,12
Bid:
Ask:
Aktienkurse zur NN GROUP NV EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 44,87 | 44,96 | 44,31 | 44,43 | -0,37% | - |
| 04.07.2024 | 44,71 | 44,94 | 44,55 | 44,60 | 0,28% | - |
| 03.07.2024 | 44,83 | 44,94 | 44,41 | 44,47 | -0,60% | 448,00 |
| 02.07.2024 | 44,91 | 45,06 | 44,24 | 44,74 | 1,73% | 12.266,00 |
| 01.07.2024 | 44,14 | 44,54 | 43,83 | 43,98 | 1,66% | - |
| 28.06.2024 | 43,44 | 43,77 | 43,11 | 43,26 | 0,28% | - |
| 27.06.2024 | 43,16 | 43,43 | 43,05 | 43,14 | 0,61% | 60,00 |
| 26.06.2024 | 43,23 | 43,38 | 42,76 | 42,88 | -1,02% | - |
| 25.06.2024 | 43,23 | 43,54 | 42,95 | 43,32 | 0,46% | - |
| 24.06.2024 | 42,67 | 43,46 | 42,38 | 43,12 | 1,76% | 250,00 |
| 21.06.2024 | 42,88 | 43,08 | 42,04 | 42,38 | -0,60% | - |
| 20.06.2024 | 42,45 | 43,00 | 42,38 | 42,63 | 0,05% | 960,00 |
| 19.06.2024 | 42,37 | 43,00 | 42,23 | 42,61 | 0,67% | - |
| 18.06.2024 | 42,10 | 42,62 | 41,97 | 42,33 | 0,63% | - |
| 17.06.2024 | 41,53 | 42,18 | 41,34 | 42,06 | 1,55% | 1.504,00 |
| 14.06.2024 | 42,25 | 42,30 | 40,87 | 41,42 | -0,02% | 500,00 |
| 13.06.2024 | 42,11 | 42,43 | 41,18 | 41,43 | -1,06% | - |
| 12.06.2024 | 42,22 | 42,34 | 41,70 | 41,88 | -0,53% | 3.750,00 |
| 11.06.2024 | 42,45 | 42,54 | 41,73 | 42,10 | -0,25% | - |
| 10.06.2024 | 42,64 | 42,64 | 42,11 | 42,21 | -0,18% | - |
| 07.06.2024 | 42,63 | 42,72 | 42,21 | 42,28 | -0,93% | 1.000,00 |
| 06.06.2024 | 42,40 | 42,93 | 42,18 | 42,68 | 0,49% | - |
| 05.06.2024 | 42,70 | 42,73 | 42,12 | 42,47 | 0,37% | - |
| 04.06.2024 | 43,05 | 43,05 | 42,15 | 42,31 | -1,71% | - |
| 03.06.2024 | 43,17 | 43,56 | 42,81 | 43,05 | -0,02% | - |
| 31.05.2024 | 42,79 | 43,09 | 42,73 | 43,06 | 0,65% | - |
| 30.05.2024 | 42,25 | 42,93 | 42,22 | 42,78 | 1,37% | 700,00 |
| 29.05.2024 | 42,89 | 42,96 | 41,76 | 42,20 | -1,31% | 375,00 |
| 28.05.2024 | 43,20 | 43,33 | 42,58 | 42,76 | -4,22% | 880,00 |
| 27.05.2024 | 45,04 | 45,12 | 44,44 | 44,64 | -0,72% | 315,00 |
| 24.05.2024 | 45,00 | 45,22 | 44,54 | 44,97 | -0,02% | 1.607,00 |
| 23.05.2024 | 45,52 | 46,55 | 44,89 | 44,98 | -0,77% | 1.030,00 |
| 22.05.2024 | 45,79 | 45,87 | 45,17 | 45,33 | -0,94% | 1.000,00 |
| 21.05.2024 | 45,66 | 45,96 | 45,28 | 45,76 | 0,16% | - |
| 20.05.2024 | 45,71 | 45,96 | 45,50 | 45,68 | 0,85% | 162,00 |
| 17.05.2024 | 45,65 | 45,84 | 45,19 | 45,30 | -0,17% | 1.200,00 |
| 16.05.2024 | 45,65 | 45,71 | 45,34 | 45,37 | 0,07% | - |
| 15.05.2024 | 45,27 | 45,81 | 45,20 | 45,34 | 0,83% | - |
| 14.05.2024 | 45,75 | 45,76 | 44,57 | 44,97 | -1,66% | 393,00 |
| 13.05.2024 | 45,91 | 46,46 | 45,54 | 45,73 | 0,32% | 3.434,00 |
| 10.05.2024 | 45,54 | 46,09 | 45,45 | 45,58 | -0,40% | - |
| 09.05.2024 | 45,48 | 45,78 | 45,31 | 45,77 | 0,98% | - |
| 08.05.2024 | 45,06 | 45,67 | 44,96 | 45,32 | 1,29% | - |
| 07.05.2024 | 44,06 | 45,26 | 44,06 | 44,75 | 1,42% | - |
| 06.05.2024 | 43,37 | 44,34 | 43,32 | 44,12 | 2,34% | 400,00 |
| 03.05.2024 | 43,46 | 43,58 | 42,88 | 43,11 | -0,02% | 700,00 |
| 02.05.2024 | 43,27 | 43,67 | 42,88 | 43,12 | 0,43% | 175,00 |
| 30.04.2024 | 43,66 | 43,89 | 42,93 | 42,94 | -1,15% | 300,00 |
| 29.04.2024 | 43,35 | 43,80 | 43,28 | 43,44 | 0,01% | - |
| 26.04.2024 | 43,62 | 43,71 | 43,24 | 43,43 | 0,84% | 200,00 |
| 25.04.2024 | 43,09 | 43,38 | 42,90 | 43,07 | -0,86% | 150,00 |
| 24.04.2024 | 43,85 | 43,91 | 43,03 | 43,45 | 0,07% | 160,00 |
| 23.04.2024 | 43,55 | 43,80 | 43,09 | 43,42 | -0,77% | 400,00 |
| 22.04.2024 | 43,07 | 43,90 | 42,90 | 43,75 | 2,84% | - |
| 19.04.2024 | 42,51 | 42,99 | 42,06 | 42,54 | -0,48% | - |
| 18.04.2024 | 42,56 | 43,05 | 42,41 | 42,75 | 1,83% | - |
| 17.04.2024 | 42,29 | 42,70 | 41,89 | 41,98 | -0,51% | 1.150,00 |
| 16.04.2024 | 43,24 | 43,26 | 42,02 | 42,19 | -1,95% | - |
| 15.04.2024 | 43,01 | 43,82 | 43,00 | 43,03 | -0,75% | - |
| 12.04.2024 | 43,27 | 43,85 | 43,02 | 43,36 | -1,02% | - |
| 11.04.2024 | 43,67 | 43,80 | 42,61 | 43,80 | 0,37% | 760,00 |
| 10.04.2024 | 43,71 | 43,96 | 43,36 | 43,64 | 0,68% | 319,00 |
| 09.04.2024 | 43,63 | 43,83 | 43,12 | 43,35 | -0,07% | 977,00 |
| 08.04.2024 | 42,90 | 43,77 | 42,83 | 43,38 | 1,19% | 112,00 |
| 05.04.2024 | 43,14 | 43,39 | 42,40 | 42,87 | 0,33% | 2.220,00 |
| 04.04.2024 | 43,10 | 43,36 | 42,68 | 42,73 | 0,07% | 3.384,00 |
| 03.04.2024 | 42,56 | 43,15 | 42,43 | 42,70 | 0,77% | 1.233,00 |
| 02.04.2024 | 43,65 | 44,08 | 42,32 | 42,37 | -0,95% | 6.559,00 |
| 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 |