45,350€
1,15%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 45,00 | 45,64 | 44,32 | 45,23 | 0,87% | 8.087,00 |
| 22.11.2024 | 44,57 | 45,04 | 44,33 | 44,84 | -0,37% | 4.354,00 |
| 21.11.2024 | 44,98 | 45,04 | 44,47 | 45,00 | 0,07% | 1.651,00 |
| 20.11.2024 | 45,14 | 45,30 | 44,73 | 44,97 | 0,20% | 6.311,00 |
| 19.11.2024 | 46,08 | 46,09 | 44,41 | 44,88 | -2,14% | 3.291,00 |
| 18.11.2024 | 45,43 | 45,88 | 45,26 | 45,86 | 1,21% | 2.197,00 |
| 15.11.2024 | 44,66 | 45,43 | 44,55 | 45,31 | 1,15% | 1.309,00 |
| 14.11.2024 | 44,54 | 44,99 | 44,46 | 44,80 | 0,32% | 1.810,00 |
| 13.11.2024 | 44,34 | 44,91 | 44,23 | 44,65 | 0,03% | 4.826,00 |
| 12.11.2024 | 45,01 | 45,47 | 44,20 | 44,64 | -1,72% | 11.880,00 |
| 11.11.2024 | 45,35 | 45,66 | 45,15 | 45,42 | 0,38% | 2.134,00 |
| 08.11.2024 | 45,29 | 45,38 | 44,71 | 45,25 | -0,36% | 3.896,00 |
| 07.11.2024 | 45,89 | 46,27 | 45,20 | 45,41 | -0,86% | 4.828,00 |
| 06.11.2024 | 45,99 | 46,84 | 45,47 | 45,81 | -0,27% | 3.942,00 |
| 05.11.2024 | 45,97 | 46,21 | 45,72 | 45,93 | 0,24% | 3.465,00 |
| 04.11.2024 | 45,73 | 46,11 | 45,66 | 45,82 | 0,55% | 4.180,00 |
| 01.11.2024 | 45,19 | 46,11 | 45,17 | 45,57 | 0,71% | 1.268,00 |
| 31.10.2024 | 45,04 | 45,43 | 44,88 | 45,25 | -0,01% | 1.722,00 |
| 30.10.2024 | 46,04 | 46,18 | 45,14 | 45,26 | -1,84% | 3.724,00 |
| 29.10.2024 | 46,32 | 46,72 | 45,86 | 46,11 | -0,37% | 4.161,00 |
| 28.10.2024 | 46,16 | 46,48 | 45,95 | 46,28 | 0,82% | 5.369,00 |
| 25.10.2024 | 46,14 | 46,27 | 45,79 | 45,90 | -0,57% | 3.527,00 |
| 24.10.2024 | 45,84 | 46,21 | 45,84 | 46,17 | 0,87% | 1.994,00 |
| 23.10.2024 | 45,94 | 46,17 | 45,62 | 45,77 | -0,37% | 2.529,00 |
| 22.10.2024 | 46,22 | 46,26 | 45,52 | 45,94 | -0,70% | 4.955,00 |
| 21.10.2024 | 46,76 | 47,17 | 46,14 | 46,26 | -0,83% | 4.657,00 |
| 18.10.2024 | 46,59 | 46,74 | 46,26 | 46,65 | 0,15% | 4.516,00 |
| 17.10.2024 | 46,18 | 46,68 | 46,13 | 46,58 | 0,79% | 7.136,00 |
| 16.10.2024 | 45,74 | 46,34 | 45,48 | 46,21 | 0,97% | 6.504,00 |
| 15.10.2024 | 45,51 | 45,91 | 45,44 | 45,77 | 0,55% | 2.900,00 |
| 14.10.2024 | 45,23 | 45,57 | 45,12 | 45,52 | 0,67% | 6.010,00 |
| 11.10.2024 | 45,29 | 45,44 | 44,94 | 45,21 | -0,30% | 1.877,00 |
| 10.10.2024 | 44,66 | 45,56 | 44,62 | 45,35 | 1,23% | 9.623,00 |
| 09.10.2024 | 44,09 | 44,81 | 43,89 | 44,80 | 1,44% | 7.165,00 |
| 08.10.2024 | 43,58 | 44,20 | 43,31 | 44,16 | 0,56% | 1.091,00 |
| 07.10.2024 | 44,19 | 44,23 | 43,79 | 43,92 | -0,68% | 3.688,00 |
| 04.10.2024 | 43,53 | 44,28 | 43,49 | 44,22 | 1,60% | 4.250,00 |
| 03.10.2024 | 44,15 | 44,29 | 43,31 | 43,52 | -1,93% | 6.263,00 |
| 02.10.2024 | 44,58 | 44,74 | 44,07 | 44,38 | -0,34% | 5.536,00 |
| 01.10.2024 | 44,90 | 44,97 | 44,34 | 44,53 | -0,84% | 4.289,00 |
| 30.09.2024 | 45,06 | 45,09 | 44,59 | 44,90 | 0,30% | 10.745,00 |
| 27.09.2024 | 44,60 | 44,97 | 44,17 | 44,77 | -0,13% | 5.070,00 |
| 26.09.2024 | 44,78 | 45,02 | 44,46 | 44,83 | 0,37% | 5.743,00 |
| 25.09.2024 | 45,02 | 45,12 | 44,51 | 44,66 | -0,81% | 7.422,00 |
| 24.09.2024 | 45,16 | 45,32 | 44,92 | 45,03 | 0,07% | 6.254,00 |
| 23.09.2024 | 45,17 | 45,17 | 44,71 | 45,00 | 0,00% | 4.447,00 |
| 20.09.2024 | 44,75 | 45,14 | 44,75 | 45,00 | 0,10% | 1.812,00 |
| 19.09.2024 | 44,59 | 45,05 | 44,38 | 44,95 | 1,52% | 4.118,00 |
| 18.09.2024 | 44,56 | 44,68 | 44,07 | 44,28 | -0,34% | 1.348,00 |
| 17.09.2024 | 44,90 | 44,93 | 44,26 | 44,43 | -1,08% | 870,00 |
| 16.09.2024 | 44,80 | 44,91 | 44,38 | 44,91 | 0,26% | 1.729,00 |
| 13.09.2024 | 44,42 | 44,97 | 44,36 | 44,80 | 0,58% | 2.864,00 |
| 12.09.2024 | 45,12 | 45,22 | 44,15 | 44,54 | -1,15% | 1.857,00 |
| 11.09.2024 | 44,37 | 45,08 | 44,33 | 45,06 | 1,26% | 734,00 |
| 10.09.2024 | 44,77 | 44,97 | 44,09 | 44,50 | -0,92% | 2.837,00 |
| 09.09.2024 | 44,67 | 45,14 | 44,61 | 44,91 | 0,28% | 1.270,00 |
| 06.09.2024 | 44,62 | 45,34 | 44,46 | 44,79 | 0,29% | 1.611,00 |
| 05.09.2024 | 44,29 | 45,19 | 44,12 | 44,66 | 0,77% | 5.045,00 |
| 04.09.2024 | 43,46 | 44,53 | 43,40 | 44,32 | 1,23% | 2.675,00 |
| 03.09.2024 | 44,40 | 44,95 | 43,69 | 43,78 | -1,45% | 4.210,00 |
| 02.09.2024 | 44,34 | 44,67 | 44,32 | 44,42 | 0,02% | 5.047,00 |
| 30.08.2024 | 44,04 | 44,48 | 44,02 | 44,41 | 1,01% | 2.590,00 |
| 29.08.2024 | 43,96 | 44,39 | 43,88 | 43,97 | -0,02% | 2.357,00 |
| 28.08.2024 | 43,46 | 44,15 | 43,36 | 43,98 | 1,69% | 5.803,00 |
| 27.08.2024 | 44,16 | 44,35 | 42,95 | 43,25 | -1,91% | 6.282,00 |
| 26.08.2024 | 43,90 | 44,19 | 43,76 | 44,09 | 0,26% | 3.170,00 |
| 23.08.2024 | 43,40 | 43,99 | 43,38 | 43,97 | 1,71% | 2.063,00 |
| 22.08.2024 | 43,56 | 43,58 | 43,17 | 43,23 | -0,87% | 4.976,00 |
| 21.08.2024 | 43,58 | 43,74 | 43,26 | 43,61 | 0,30% | 2.940,00 |
| 20.08.2024 | 43,91 | 44,01 | 43,26 | 43,48 | -0,97% | 6.855,00 |
| 19.08.2024 | 43,92 | 44,39 | 43,34 | 43,91 | -2,97% | 7.945,00 |
| 16.08.2024 | 44,87 | 45,50 | 44,34 | 45,25 | 0,97% | 5.855,00 |
| 15.08.2024 | 45,97 | 46,50 | 44,13 | 44,82 | -1,99% | 14.434,00 |
| 14.08.2024 | 45,01 | 45,98 | 44,96 | 45,73 | 1,60% | 5.454,00 |
| 13.08.2024 | 44,78 | 45,02 | 44,62 | 45,01 | 0,91% | 3.985,00 |
| 12.08.2024 | 44,55 | 44,87 | 44,36 | 44,60 | 0,29% | 4.839,00 |
| 09.08.2024 | 44,21 | 44,51 | 44,09 | 44,47 | 0,52% | 2.384,00 |
| 08.08.2024 | 43,91 | 44,31 | 43,63 | 44,24 | 1,15% | 4.579,00 |
| 07.08.2024 | 43,36 | 44,15 | 43,10 | 43,74 | 1,71% | 4.178,00 |
| 06.08.2024 | 42,41 | 43,53 | 42,41 | 43,00 | 0,86% | 5.237,00 |
| 05.08.2024 | 43,82 | 43,82 | 41,59 | 42,64 | -4,10% | 19.491,00 |
| 02.08.2024 | 45,03 | 45,20 | 44,06 | 44,46 | -1,76% | 7.322,00 |
| 01.08.2024 | 46,49 | 46,49 | 45,01 | 45,26 | -2,34% | 3.137,00 |
| 31.07.2024 | 46,35 | 46,77 | 46,17 | 46,34 | 0,11% | 5.027,00 |
| 30.07.2024 | 46,15 | 46,44 | 46,03 | 46,29 | 0,29% | 3.885,00 |
| 29.07.2024 | 45,79 | 46,35 | 45,63 | 46,16 | 1,03% | 4.401,00 |
| 26.07.2024 | 45,82 | 45,95 | 45,43 | 45,69 | -0,22% | 3.747,00 |
| 25.07.2024 | 45,47 | 46,09 | 45,01 | 45,79 | 0,55% | 3.249,00 |
| 24.07.2024 | 45,66 | 45,80 | 45,27 | 45,54 | -0,52% | 5.391,00 |
| 23.07.2024 | 45,48 | 45,98 | 45,38 | 45,78 | 0,55% | 7.353,00 |
| 22.07.2024 | 45,66 | 46,03 | 45,30 | 45,53 | 0,00% | 7.889,00 |
| 19.07.2024 | 45,90 | 45,97 | 45,32 | 45,53 | -0,48% | 2.659,00 |
| 18.07.2024 | 45,38 | 45,81 | 45,26 | 45,75 | 1,11% | 3.189,00 |
| 17.07.2024 | 45,01 | 45,44 | 44,92 | 45,25 | -0,10% | 1.624,00 |
| 16.07.2024 | 44,94 | 45,31 | 44,66 | 45,29 | 0,72% | 3.376,00 |
| 15.07.2024 | 44,84 | 45,18 | 44,68 | 44,97 | 0,56% | 2.903,00 |
| 12.07.2024 | 45,20 | 45,31 | 44,48 | 44,72 | -0,86% | 8.359,00 |
| 11.07.2024 | 45,85 | 46,24 | 44,88 | 45,11 | -1,70% | 6.884,00 |
| 10.07.2024 | 44,82 | 45,93 | 44,75 | 45,89 | 2,27% | 6.200,00 |
| 09.07.2024 | 44,68 | 45,01 | 44,48 | 44,87 | 0,46% | 4.662,00 |