45,045€
1,24%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2024 | 44,51 | 44,98 | 44,43 | 44,66 | -0,16% | 3.928,00 |
| 05.07.2024 | 44,87 | 44,96 | 44,46 | 44,73 | -0,25% | 3.328,00 |
| 04.07.2024 | 44,71 | 44,94 | 44,57 | 44,84 | 0,26% | 2.508,00 |
| 03.07.2024 | 44,83 | 44,94 | 44,44 | 44,73 | 0,01% | 2.112,00 |
| 02.07.2024 | 44,99 | 45,30 | 44,24 | 44,72 | 1,19% | 7.766,00 |
| 01.07.2024 | 44,14 | 44,37 | 43,83 | 44,20 | 1,67% | 6.210,00 |
| 28.06.2024 | 43,44 | 43,78 | 43,31 | 43,47 | 0,16% | 1.636,00 |
| 27.06.2024 | 43,16 | 43,43 | 43,05 | 43,40 | 0,58% | 1.765,00 |
| 26.06.2024 | 43,23 | 43,44 | 42,76 | 43,15 | 0,20% | 2.968,00 |
| 25.06.2024 | 43,23 | 43,54 | 43,05 | 43,07 | -0,22% | 2.766,00 |
| 24.06.2024 | 42,68 | 43,33 | 42,38 | 43,16 | 1,27% | 3.102,00 |
| 21.06.2024 | 42,82 | 42,93 | 42,04 | 42,62 | -0,55% | 5.953,00 |
| 20.06.2024 | 42,45 | 43,08 | 42,38 | 42,86 | 1,19% | 4.928,00 |
| 19.06.2024 | 42,37 | 43,50 | 42,27 | 42,35 | 0,04% | 3.756,00 |
| 18.06.2024 | 42,10 | 42,42 | 41,97 | 42,34 | 0,64% | 2.963,00 |
| 17.06.2024 | 41,59 | 42,25 | 41,34 | 42,07 | 2,21% | 3.959,00 |
| 14.06.2024 | 42,25 | 42,75 | 40,87 | 41,16 | -2,48% | 5.132,00 |
| 13.06.2024 | 42,11 | 42,70 | 41,28 | 42,20 | 0,75% | 11.523,00 |
| 12.06.2024 | 42,22 | 42,34 | 41,76 | 41,89 | -0,50% | 3.101,00 |
| 11.06.2024 | 42,45 | 42,58 | 41,73 | 42,10 | -0,86% | 6.543,00 |
| 10.06.2024 | 42,64 | 42,70 | 42,18 | 42,46 | -0,15% | 4.093,00 |
| 07.06.2024 | 42,63 | 42,76 | 42,22 | 42,53 | -0,35% | 7.301,00 |
| 06.06.2024 | 42,40 | 42,77 | 42,18 | 42,68 | 0,54% | 13.285,00 |
| 05.06.2024 | 42,70 | 42,73 | 42,20 | 42,45 | -0,31% | 5.521,00 |
| 04.06.2024 | 43,00 | 43,10 | 42,19 | 42,58 | -1,07% | 6.022,00 |
| 03.06.2024 | 43,24 | 43,29 | 42,84 | 43,04 | 0,00% | 8.286,00 |
| 31.05.2024 | 42,71 | 43,17 | 42,71 | 43,04 | 0,56% | 1.636,00 |
| 30.05.2024 | 42,31 | 42,83 | 42,18 | 42,80 | 0,90% | 3.184,00 |
| 29.05.2024 | 42,89 | 42,96 | 42,26 | 42,42 | -1,43% | 6.177,00 |
| 28.05.2024 | 43,75 | 43,75 | 42,58 | 43,03 | -4,12% | 9.947,00 |
| 27.05.2024 | 45,04 | 45,19 | 44,49 | 44,88 | -0,17% | 16.537,00 |
| 24.05.2024 | 45,04 | 45,11 | 44,61 | 44,96 | -0,07% | 5.696,00 |
| 23.05.2024 | 45,65 | 45,73 | 44,77 | 44,99 | -1,29% | 8.678,00 |
| 22.05.2024 | 45,79 | 45,90 | 45,41 | 45,58 | -0,42% | 4.797,00 |
| 21.05.2024 | 45,70 | 45,86 | 45,28 | 45,77 | 0,25% | 8.598,00 |
| 20.05.2024 | 45,71 | 45,87 | 45,51 | 45,65 | 0,18% | 3.682,00 |
| 17.05.2024 | 45,71 | 45,84 | 45,33 | 45,57 | -0,14% | 4.473,00 |
| 16.05.2024 | 45,68 | 46,70 | 45,36 | 45,64 | -0,05% | 2.762,00 |
| 15.05.2024 | 45,27 | 45,90 | 45,24 | 45,66 | 0,91% | 9.096,00 |
| 14.05.2024 | 45,75 | 45,80 | 44,57 | 45,25 | -1,02% | 10.841,00 |
| 13.05.2024 | 45,91 | 46,49 | 45,64 | 45,72 | -0,31% | 7.924,00 |
| 10.05.2024 | 45,59 | 46,09 | 45,49 | 45,86 | 0,75% | 7.274,00 |
| 09.05.2024 | 45,48 | 45,75 | 45,43 | 45,52 | -0,13% | 1.547,00 |
| 08.05.2024 | 45,01 | 45,66 | 44,97 | 45,58 | 1,17% | 4.205,00 |
| 07.05.2024 | 44,10 | 45,10 | 44,02 | 45,05 | 2,13% | 8.532,00 |
| 06.05.2024 | 43,48 | 44,30 | 43,25 | 44,11 | 1,69% | 7.793,00 |
| 03.05.2024 | 43,47 | 43,62 | 42,96 | 43,38 | 0,05% | 4.077,00 |
| 02.05.2024 | 43,27 | 43,67 | 43,03 | 43,36 | 0,43% | 5.409,00 |
| 30.04.2024 | 43,66 | 43,89 | 43,09 | 43,17 | -1,17% | 3.668,00 |
| 29.04.2024 | 43,35 | 43,77 | 43,28 | 43,68 | 1,15% | 6.298,00 |
| 26.04.2024 | 43,62 | 43,81 | 43,15 | 43,19 | -0,43% | 2.299,00 |
| 25.04.2024 | 43,09 | 43,43 | 42,93 | 43,37 | 0,31% | 4.686,00 |
| 24.04.2024 | 43,85 | 43,91 | 43,11 | 43,24 | -1,00% | 5.453,00 |