75,400€
-0,34%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 75,99 | 76,08 | 75,16 | 75,40 | -0,37% | 120,00 |
| 08.10.2026 | 75,54 | 76,47 | 75,18 | 75,68 | -0,49% | - |
| 07.10.2026 | 77,53 | 77,66 | 76,03 | 76,05 | -1,90% | - |
| 06.10.2026 | 77,12 | 78,51 | 77,06 | 77,52 | 0,48% | 720,00 |
| 05.10.2026 | 76,64 | 77,42 | 76,54 | 77,15 | 0,21% | 700,00 |
| 02.10.2026 | 76,41 | 77,01 | 75,70 | 76,99 | 0,88% | 8.587,00 |
| 01.10.2026 | 77,99 | 78,07 | 76,02 | 76,32 | -1,94% | 16,00 |
| 30.09.2026 | 79,93 | 79,95 | 77,75 | 77,83 | -2,36% | - |
| 29.09.2026 | 79,36 | 79,87 | 79,15 | 79,71 | 0,13% | 54,00 |
| 28.09.2026 | 79,78 | 80,54 | 78,73 | 79,61 | -0,05% | - |
| 25.09.2026 | 79,48 | 80,52 | 79,15 | 79,65 | 0,43% | - |
| 24.09.2026 | 78,86 | 79,49 | 78,15 | 79,31 | 0,20% | 105,00 |
| 23.09.2026 | 80,17 | 80,37 | 78,42 | 79,15 | -1,30% | 3.132,00 |
| 22.09.2026 | 81,25 | 81,27 | 79,66 | 80,19 | -1,33% | - |
| 21.09.2026 | 80,92 | 81,41 | 80,32 | 81,27 | 1,13% | 851,00 |
| 18.09.2026 | 81,02 | 81,12 | 79,80 | 80,36 | -0,83% | - |
| 17.09.2026 | 80,24 | 81,20 | 80,05 | 81,03 | 1,40% | 985,00 |
| 16.09.2026 | 79,47 | 80,55 | 78,92 | 79,91 | 0,82% | 10.800,00 |
| 15.09.2026 | 78,24 | 79,35 | 77,93 | 79,26 | 1,19% | 1.224,00 |
| 14.09.2026 | 77,70 | 79,14 | 77,32 | 78,33 | 0,23% | 6.477,00 |
| 11.09.2026 | 76,97 | 78,33 | 76,93 | 78,15 | 2,04% | 1.344,00 |
| 10.09.2026 | 76,47 | 77,51 | 76,37 | 76,59 | 0,49% | 6.895,00 |
| 09.09.2026 | 78,51 | 78,63 | 76,20 | 76,22 | -3,67% | 468,00 |
| 08.09.2026 | 79,47 | 79,62 | 78,67 | 79,12 | -0,63% | - |
| 07.09.2026 | 80,35 | 81,01 | 79,56 | 79,62 | -0,91% | - |
| 04.09.2026 | 79,61 | 80,52 | 79,33 | 80,35 | 0,98% | 1.260,00 |
| 03.09.2026 | 78,43 | 79,75 | 78,16 | 79,57 | 1,48% | - |
| 02.09.2026 | 77,69 | 78,64 | 77,53 | 78,41 | 0,99% | 1.740,00 |
| 01.09.2026 | 77,92 | 78,27 | 77,02 | 77,64 | -0,01% | 1.224,00 |
| 31.08.2026 | 78,25 | 78,64 | 77,49 | 77,65 | -0,59% | 6.248,00 |
| 28.08.2026 | 77,41 | 78,19 | 77,37 | 78,11 | 0,96% | 22.012,00 |
| 27.08.2026 | 78,04 | 78,08 | 76,69 | 77,37 | -0,41% | - |
| 26.08.2026 | 77,37 | 78,09 | 77,33 | 77,69 | 0,43% | 13.200,00 |
| 25.08.2026 | 77,04 | 77,81 | 76,82 | 77,36 | 0,66% | - |
| 24.08.2026 | 75,34 | 76,95 | 75,32 | 76,85 | 1,47% | 220,00 |
| 21.08.2026 | 76,02 | 76,22 | 75,47 | 75,74 | 0,03% | 1.187,00 |
| 20.08.2026 | 77,27 | 77,52 | 75,36 | 75,72 | -2,03% | 10.163,00 |
| 19.08.2026 | 78,03 | 78,41 | 76,82 | 77,29 | -1,00% | - |
| 18.08.2026 | 78,51 | 78,79 | 77,83 | 78,07 | -0,90% | - |
| 17.08.2026 | 79,60 | 79,60 | 78,35 | 78,78 | -0,84% | 9.914,00 |
| 14.08.2026 | 78,39 | 79,56 | 78,24 | 79,45 | 1,34% | 3.181,00 |
| 13.08.2026 | 78,36 | 78,84 | 77,98 | 78,40 | 0,11% | - |
| 12.08.2026 | 78,09 | 78,45 | 77,51 | 78,31 | 0,49% | 750,00 |
| 11.08.2026 | 79,07 | 79,73 | 77,74 | 77,93 | -1,47% | 10.230,00 |
| 10.08.2026 | 79,36 | 79,92 | 79,01 | 79,09 | -2,78% | 2.005,00 |
| 07.08.2026 | 82,02 | 82,30 | 80,53 | 81,35 | -0,83% | 3.093,00 |
| 06.08.2026 | 80,54 | 83,42 | 80,53 | 82,03 | 1,60% | - |
| 05.08.2026 | 81,21 | 82,95 | 80,33 | 80,74 | -0,66% | - |
| 04.08.2026 | 81,74 | 81,86 | 80,76 | 81,28 | -0,31% | 420,00 |
| 03.08.2026 | 81,60 | 82,13 | 80,45 | 81,53 | -0,10% | 273,00 |
| 31.07.2026 | 81,75 | 81,89 | 81,01 | 81,61 | 0,15% | 1.355,00 |
| 30.07.2026 | 79,58 | 81,57 | 79,32 | 81,49 | 2,65% | 1.150,00 |
| 29.07.2026 | 80,20 | 80,41 | 79,16 | 79,39 | -1,05% | 920,00 |
| 28.07.2026 | 79,79 | 80,39 | 79,13 | 80,23 | 0,31% | 2.716,00 |
| 27.07.2026 | 80,72 | 81,07 | 79,41 | 79,98 | 0,29% | 360,00 |
| 24.07.2026 | 79,21 | 80,05 | 79,01 | 79,75 | 0,55% | 1.000,00 |
| 23.07.2026 | 80,01 | 80,38 | 79,13 | 79,31 | -1,09% | - |
| 22.07.2026 | 79,08 | 80,51 | 78,78 | 80,18 | 1,42% | 2.260,00 |
| 21.07.2026 | 78,66 | 79,33 | 78,08 | 79,06 | 1,33% | - |
| 20.07.2026 | 78,03 | 78,77 | 75,25 | 78,02 | -0,15% | 360,00 |
| 17.07.2026 | 77,12 | 78,30 | 77,06 | 78,14 | 0,48% | - |
| 16.07.2026 | 78,03 | 78,21 | 77,22 | 77,77 | -0,35% | 160,00 |
| 15.07.2026 | 77,59 | 78,49 | 76,99 | 78,04 | 1,07% | 960,00 |
| 14.07.2026 | 76,02 | 77,45 | 75,67 | 77,21 | 1,69% | 252,00 |
| 13.07.2026 | 75,82 | 76,57 | 75,78 | 75,93 | -0,63% | - |
| 10.07.2026 | 76,17 | 76,76 | 76,04 | 76,41 | 0,10% | - |
| 09.07.2026 | 76,88 | 76,94 | 75,66 | 76,33 | -0,60% | - |
| 08.07.2026 | 75,95 | 76,84 | 75,57 | 76,79 | 0,71% | 6.965,00 |
| 07.07.2026 | 75,90 | 76,83 | 75,64 | 76,25 | 0,63% | - |
| 06.07.2026 | 76,45 | 76,51 | 75,32 | 75,77 | -0,24% | 1.610,00 |
| 03.07.2026 | 75,51 | 76,41 | 75,02 | 75,95 | 0,58% | 770,00 |
| 02.07.2026 | 75,79 | 76,51 | 74,97 | 75,51 | -0,42% | - |
| 01.07.2026 | 76,67 | 76,71 | 75,45 | 75,83 | -1,20% | - |
| 30.06.2026 | 76,53 | 77,08 | 76,08 | 76,75 | 0,44% | 6.678,00 |
| 29.06.2026 | 76,07 | 76,45 | 75,71 | 76,41 | 0,32% | 2.100,00 |
| 26.06.2026 | 75,85 | 76,86 | 75,83 | 76,17 | -0,31% | 180,00 |
| 25.06.2026 | 76,13 | 77,23 | 75,87 | 76,41 | 0,84% | - |
| 24.06.2026 | 76,10 | 76,10 | 75,19 | 75,77 | -0,21% | 5.400,00 |
| 23.06.2026 | 75,54 | 76,23 | 75,46 | 75,93 | -0,20% | - |
| 22.06.2026 | 74,79 | 76,30 | 74,75 | 76,08 | 1,90% | - |
| 19.06.2026 | 74,15 | 75,15 | 74,12 | 74,66 | 0,05% | 7.340,00 |
| 18.06.2026 | 74,01 | 74,76 | 73,87 | 74,62 | -0,12% | - |
| 17.06.2026 | 74,54 | 74,88 | 73,44 | 74,71 | 0,48% | 2.524,00 |
| 16.06.2026 | 73,56 | 74,65 | 73,52 | 74,35 | 1,16% | - |
| 15.06.2026 | 74,08 | 74,26 | 73,08 | 73,50 | -0,03% | 695,00 |
| 12.06.2026 | 73,20 | 73,70 | 72,90 | 73,52 | 0,11% | 3.200,00 |
| 11.06.2026 | 71,74 | 73,48 | 71,60 | 73,44 | 2,68% | - |
| 10.06.2026 | 71,84 | 72,01 | 70,94 | 71,52 | -0,65% | 3.956,00 |
| 09.06.2026 | 71,50 | 72,35 | 70,77 | 71,99 | 0,78% | 19,00 |
| 08.06.2026 | 70,83 | 71,90 | 69,81 | 71,43 | 0,70% | 247,00 |
| 05.06.2026 | 71,21 | 71,61 | 70,50 | 70,93 | -0,70% | 22,00 |
| 04.06.2026 | 71,25 | 71,82 | 70,71 | 71,43 | 0,06% | - |
| 03.06.2026 | 71,67 | 71,93 | 71,16 | 71,39 | -0,47% | 510,00 |
| 02.06.2026 | 71,76 | 72,04 | 71,00 | 71,73 | -0,17% | 2.306,00 |
| 01.06.2026 | 72,81 | 72,83 | 70,82 | 71,85 | -0,76% | 4.080,00 |
| 29.05.2026 | 72,42 | 73,11 | 71,33 | 72,40 | 0,36% | 4.230,00 |
| 28.05.2026 | 73,45 | 73,52 | 72,11 | 72,14 | -2,37% | - |
| 27.05.2026 | 74,99 | 74,99 | 72,50 | 73,89 | -1,37% | 95,00 |
| 26.05.2026 | 74,50 | 75,65 | 74,47 | 74,92 | 0,42% | - |
| 25.05.2026 | 75,00 | 75,00 | 73,99 | 74,61 | -2,19% | - |