48,205€
0,63%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 48,22 | 48,54 | 47,39 | 48,26 | 0,73% | 4.534,00 |
| 10.04.2025 | 49,91 | 51,48 | 46,56 | 47,91 | -1,22% | 14.204,00 |
| 09.04.2025 | 45,51 | 49,67 | 44,63 | 48,50 | 6,15% | 38.234,00 |
| 08.04.2025 | 46,99 | 47,20 | 45,35 | 45,69 | -1,66% | 40.805,00 |
| 07.04.2025 | 45,81 | 46,98 | 43,60 | 46,46 | -3,69% | 47.492,00 |
| 04.04.2025 | 50,82 | 50,96 | 47,53 | 48,24 | -5,03% | 35.597,00 |
| 03.04.2025 | 50,12 | 51,56 | 49,82 | 50,79 | -1,89% | 18.609,00 |
| 02.04.2025 | 51,60 | 51,85 | 50,95 | 51,77 | 0,12% | 7.984,00 |
| 01.04.2025 | 51,40 | 51,77 | 51,11 | 51,71 | 0,43% | 11.959,00 |
| 31.03.2025 | 51,32 | 51,72 | 50,85 | 51,49 | -0,04% | 19.726,00 |
| 28.03.2025 | 51,66 | 52,14 | 51,47 | 51,51 | -0,58% | 14.289,00 |
| 27.03.2025 | 52,28 | 52,57 | 51,51 | 51,81 | -1,87% | 15.806,00 |
| 26.03.2025 | 52,20 | 52,80 | 51,69 | 52,80 | 1,23% | 20.385,00 |
| 25.03.2025 | 51,34 | 52,16 | 51,28 | 52,16 | 1,03% | 20.803,00 |
| 24.03.2025 | 51,20 | 51,72 | 50,91 | 51,63 | 0,78% | 46.996,00 |
| 21.03.2025 | 50,88 | 51,42 | 50,37 | 51,23 | 0,63% | 17.969,00 |
| 20.03.2025 | 51,30 | 51,48 | 50,18 | 50,91 | 0,12% | 42.496,00 |
| 19.03.2025 | 50,56 | 52,35 | 50,29 | 50,85 | 0,77% | 18.045,00 |
| 18.03.2025 | 49,90 | 50,59 | 49,81 | 50,46 | 1,13% | 8.850,00 |
| 17.03.2025 | 49,28 | 49,99 | 49,19 | 49,90 | 0,87% | 5.981,00 |
| 14.03.2025 | 49,37 | 49,56 | 48,94 | 49,47 | 0,88% | 4.103,00 |
| 13.03.2025 | 48,82 | 49,49 | 48,70 | 49,04 | 0,37% | 2.093,00 |
| 12.03.2025 | 48,06 | 49,07 | 47,90 | 48,86 | 1,88% | 6.826,00 |
| 11.03.2025 | 48,02 | 48,24 | 47,36 | 47,96 | 0,17% | 12.460,00 |
| 10.03.2025 | 48,29 | 48,40 | 47,49 | 47,88 | -1,20% | 5.222,00 |
| 07.03.2025 | 47,24 | 48,57 | 47,21 | 48,46 | 2,31% | 4.891,00 |
| 06.03.2025 | 48,57 | 48,67 | 47,31 | 47,36 | -2,01% | 10.859,00 |
| 05.03.2025 | 49,19 | 49,33 | 47,66 | 48,33 | -1,07% | 14.716,00 |
| 04.03.2025 | 48,56 | 49,20 | 47,87 | 48,86 | 0,66% | 10.380,00 |
| 03.03.2025 | 49,09 | 49,21 | 48,25 | 48,54 | -0,64% | 11.660,00 |
| 28.02.2025 | 48,50 | 48,88 | 48,20 | 48,85 | 0,44% | 5.203,00 |
| 27.02.2025 | 48,70 | 48,98 | 48,24 | 48,64 | 0,25% | 19.584,00 |
| 26.02.2025 | 47,76 | 48,84 | 47,61 | 48,52 | 2,14% | 6.035,00 |
| 25.02.2025 | 46,95 | 47,68 | 46,41 | 47,50 | 1,60% | 5.034,00 |
| 24.02.2025 | 47,08 | 47,08 | 46,13 | 46,75 | 0,12% | 8.801,00 |
| 21.02.2025 | 47,43 | 47,45 | 46,18 | 46,70 | -1,39% | 19.767,00 |
| 20.02.2025 | 45,59 | 48,72 | 45,59 | 47,36 | 4,07% | 20.978,00 |
| 19.02.2025 | 45,51 | 46,28 | 45,40 | 45,51 | -0,08% | 12.224,00 |
| 18.02.2025 | 45,02 | 45,60 | 44,96 | 45,54 | 1,04% | 5.559,00 |
| 17.02.2025 | 44,75 | 45,39 | 44,70 | 45,07 | 0,79% | 7.008,00 |
| 14.02.2025 | 44,80 | 45,00 | 44,28 | 44,72 | -0,07% | 2.528,00 |
| 13.02.2025 | 45,26 | 45,35 | 44,50 | 44,75 | -0,95% | 13.372,00 |
| 12.02.2025 | 44,72 | 45,23 | 44,62 | 45,18 | 0,99% | 8.560,00 |
| 11.02.2025 | 44,75 | 44,86 | 44,44 | 44,73 | -0,17% | 2.296,00 |
| 10.02.2025 | 44,39 | 44,86 | 44,29 | 44,81 | 1,33% | 3.709,00 |
| 07.02.2025 | 44,12 | 44,48 | 44,04 | 44,22 | 0,45% | 7.834,00 |
| 06.02.2025 | 42,96 | 44,07 | 42,84 | 44,02 | 2,00% | 3.078,00 |
| 05.02.2025 | 43,01 | 43,50 | 42,72 | 43,15 | -0,07% | 2.546,00 |
| 04.02.2025 | 43,96 | 44,02 | 43,02 | 43,18 | -1,43% | 6.631,00 |
| 03.02.2025 | 43,36 | 44,10 | 43,11 | 43,81 | -0,88% | 5.761,00 |
| 31.01.2025 | 44,51 | 44,59 | 44,06 | 44,20 | -0,58% | 8.026,00 |
| 30.01.2025 | 44,60 | 44,68 | 44,26 | 44,46 | 0,02% | 6.139,00 |
| 29.01.2025 | 44,01 | 44,68 | 43,79 | 44,45 | 1,41% | 12.072,00 |
| 28.01.2025 | 43,33 | 43,87 | 43,12 | 43,83 | 0,77% | 5.985,00 |
| 27.01.2025 | 42,79 | 43,61 | 42,72 | 43,49 | 1,08% | 12.998,00 |
| 24.01.2025 | 43,33 | 43,33 | 42,78 | 43,03 | -0,46% | 3.870,00 |
| 23.01.2025 | 43,12 | 43,24 | 42,82 | 43,23 | 0,36% | 2.530,00 |
| 22.01.2025 | 43,61 | 43,67 | 43,06 | 43,07 | -1,29% | 4.738,00 |
| 21.01.2025 | 43,03 | 43,69 | 42,98 | 43,64 | 1,08% | 7.936,00 |
| 20.01.2025 | 43,55 | 43,72 | 42,86 | 43,17 | -0,68% | 8.090,00 |
| 17.01.2025 | 42,73 | 43,79 | 42,73 | 43,47 | 1,59% | 10.975,00 |
| 16.01.2025 | 42,51 | 42,93 | 42,10 | 42,79 | 1,21% | 6.044,00 |
| 15.01.2025 | 41,72 | 42,39 | 40,75 | 42,28 | 1,25% | 6.730,00 |
| 14.01.2025 | 41,74 | 41,88 | 41,51 | 41,76 | 0,23% | 3.778,00 |
| 13.01.2025 | 41,67 | 41,70 | 41,00 | 41,66 | 0,30% | 5.703,00 |
| 10.01.2025 | 41,59 | 41,72 | 41,29 | 41,54 | -0,35% | 7.482,00 |
| 09.01.2025 | 41,95 | 41,97 | 41,47 | 41,68 | -0,83% | 5.261,00 |
| 08.01.2025 | 42,99 | 43,01 | 41,09 | 42,03 | -2,87% | 20.045,00 |
| 07.01.2025 | 42,94 | 43,27 | 42,35 | 43,27 | 0,73% | 4.930,00 |
| 06.01.2025 | 42,72 | 43,05 | 42,36 | 42,96 | 0,55% | 6.885,00 |
| 03.01.2025 | 42,43 | 42,85 | 42,41 | 42,72 | 0,98% | 6.444,00 |
| 02.01.2025 | 42,15 | 42,49 | 41,96 | 42,31 | 0,79% | 6.670,00 |
| 30.12.2024 | 41,94 | 42,13 | 41,69 | 41,98 | 0,19% | 13.518,00 |
| 27.12.2024 | 41,81 | 41,99 | 41,46 | 41,90 | 0,44% | 5.957,00 |
| 23.12.2024 | 41,82 | 41,93 | 41,28 | 41,71 | -0,13% | 6.081,00 |
| 20.12.2024 | 41,24 | 42,17 | 40,73 | 41,77 | 0,81% | 9.892,00 |
| 19.12.2024 | 41,60 | 41,88 | 41,22 | 41,43 | -0,42% | 6.981,00 |
| 18.12.2024 | 41,92 | 41,96 | 41,46 | 41,61 | -0,62% | 5.730,00 |
| 17.12.2024 | 42,33 | 42,73 | 41,77 | 41,87 | -0,99% | 7.302,00 |
| 16.12.2024 | 42,55 | 42,62 | 41,84 | 42,29 | -0,73% | 6.920,00 |
| 13.12.2024 | 42,58 | 42,76 | 42,40 | 42,60 | 0,02% | 3.142,00 |
| 12.12.2024 | 42,98 | 43,09 | 42,51 | 42,59 | -1,07% | 4.262,00 |
| 11.12.2024 | 42,93 | 43,25 | 42,74 | 43,05 | 0,33% | 3.709,00 |
| 10.12.2024 | 42,59 | 42,99 | 42,58 | 42,91 | 0,52% | 2.249,00 |
| 09.12.2024 | 43,27 | 43,48 | 42,68 | 42,69 | -1,20% | 10.291,00 |
| 06.12.2024 | 42,97 | 43,49 | 42,80 | 43,21 | 0,42% | 4.326,00 |
| 05.12.2024 | 42,62 | 43,19 | 42,04 | 43,03 | 0,84% | 11.767,00 |
| 04.12.2024 | 42,47 | 42,71 | 42,05 | 42,67 | 0,07% | 12.255,00 |
| 03.12.2024 | 43,70 | 43,75 | 42,24 | 42,64 | -2,88% | 21.192,00 |
| 02.12.2024 | 43,83 | 44,66 | 43,38 | 43,90 | 0,00% | 6.533,00 |
| 29.11.2024 | 43,73 | 44,18 | 43,20 | 43,90 | 0,14% | 4.846,00 |
| 28.11.2024 | 44,01 | 44,07 | 43,26 | 43,84 | 0,01% | 5.165,00 |
| 27.11.2024 | 44,10 | 44,27 | 43,22 | 43,84 | -0,57% | 6.311,00 |
| 26.11.2024 | 45,40 | 45,40 | 43,83 | 44,09 | -2,52% | 9.069,00 |
| 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 |