59,890€
0,07%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 59,67 | 60,01 | 59,24 | 59,87 | 0,03% | 4.707,00 |
| 30.09.2025 | 59,40 | 59,89 | 59,13 | 59,85 | 0,84% | 4.811,00 |
| 29.09.2025 | 59,56 | 59,77 | 59,27 | 59,35 | -0,03% | 3.048,00 |
| 26.09.2025 | 58,68 | 59,54 | 58,68 | 59,37 | 0,90% | 2.977,00 |
| 25.09.2025 | 59,34 | 59,37 | 58,54 | 58,84 | -0,73% | 2.979,00 |
| 24.09.2025 | 58,70 | 59,45 | 58,61 | 59,27 | 1,16% | 3.983,00 |
| 23.09.2025 | 58,88 | 59,23 | 58,57 | 58,59 | -0,54% | 3.470,00 |
| 22.09.2025 | 58,76 | 58,93 | 58,07 | 58,91 | 0,44% | 5.010,00 |
| 19.09.2025 | 58,24 | 58,85 | 57,96 | 58,65 | 1,14% | 6.568,00 |
| 18.09.2025 | 57,56 | 58,05 | 57,27 | 57,99 | 0,50% | 12.402,00 |
| 17.09.2025 | 57,98 | 58,12 | 57,19 | 57,70 | -0,48% | 8.508,00 |
| 16.09.2025 | 59,30 | 59,30 | 57,37 | 57,98 | -2,04% | 10.085,00 |
| 15.09.2025 | 59,41 | 59,53 | 59,11 | 59,19 | -0,20% | 6.277,00 |
| 12.09.2025 | 59,00 | 59,31 | 58,81 | 59,31 | 0,51% | 1.996,00 |
| 11.09.2025 | 59,24 | 59,24 | 58,38 | 59,01 | 0,77% | 2.254,00 |
| 10.09.2025 | 58,19 | 58,76 | 58,10 | 58,56 | 0,65% | 3.878,00 |
| 09.09.2025 | 57,95 | 58,58 | 57,95 | 58,18 | 0,15% | 2.493,00 |
| 08.09.2025 | 57,82 | 58,20 | 57,70 | 58,09 | 0,48% | 2.921,00 |
| 05.09.2025 | 58,40 | 58,45 | 57,61 | 57,81 | -0,67% | 9.035,00 |
| 04.09.2025 | 57,44 | 58,64 | 57,30 | 58,20 | 1,25% | 5.047,00 |
| 03.09.2025 | 57,92 | 58,03 | 56,48 | 57,48 | -0,95% | 8.066,00 |
| 02.09.2025 | 58,76 | 58,96 | 57,56 | 58,03 | -0,99% | 8.772,00 |
| 01.09.2025 | 59,22 | 59,34 | 58,35 | 58,61 | -0,88% | 9.044,00 |
| 29.08.2025 | 58,62 | 59,19 | 58,27 | 59,13 | 1,08% | 3.226,00 |
| 28.08.2025 | 59,30 | 59,62 | 58,03 | 58,50 | -1,33% | 7.192,00 |
| 27.08.2025 | 59,61 | 59,75 | 58,76 | 59,29 | -0,57% | 4.328,00 |
| 26.08.2025 | 60,69 | 60,73 | 59,00 | 59,63 | -2,00% | 7.232,00 |
| 25.08.2025 | 61,27 | 61,42 | 60,83 | 60,85 | -0,65% | 3.652,00 |
| 22.08.2025 | 61,13 | 61,63 | 60,99 | 61,25 | 0,07% | 3.364,00 |
| 21.08.2025 | 61,33 | 61,74 | 61,11 | 61,21 | 0,00% | 5.402,00 |
| 20.08.2025 | 60,73 | 61,36 | 60,63 | 61,21 | 0,86% | 3.391,00 |
| 19.08.2025 | 60,41 | 61,19 | 60,40 | 60,69 | 0,33% | 2.474,00 |
| 18.08.2025 | 60,79 | 60,84 | 60,21 | 60,49 | -0,48% | 2.671,00 |
| 15.08.2025 | 60,79 | 61,02 | 60,66 | 60,78 | 0,10% | 1.539,00 |
| 14.08.2025 | 60,20 | 60,94 | 60,12 | 60,72 | 0,45% | 9.164,00 |
| 13.08.2025 | 60,32 | 60,65 | 59,91 | 60,45 | 0,20% | 12.145,00 |
| 12.08.2025 | 60,50 | 61,03 | 60,02 | 60,33 | -1,73% | 19.974,00 |
| 11.08.2025 | 62,88 | 62,98 | 60,72 | 61,39 | -2,51% | 7.405,00 |
| 08.08.2025 | 61,52 | 63,58 | 61,09 | 62,97 | 3,31% | 15.921,00 |
| 07.08.2025 | 60,70 | 61,23 | 60,49 | 60,95 | 0,99% | 16.268,00 |
| 06.08.2025 | 59,72 | 60,51 | 59,54 | 60,35 | 1,41% | 3.792,00 |
| 05.08.2025 | 59,21 | 59,68 | 58,97 | 59,51 | 0,74% | 5.132,00 |
| 04.08.2025 | 58,19 | 59,11 | 57,94 | 59,07 | 1,97% | 5.155,00 |
| 01.08.2025 | 58,82 | 58,87 | 57,56 | 57,93 | -1,96% | 8.020,00 |
| 31.07.2025 | 59,35 | 59,55 | 58,89 | 59,09 | -0,34% | 4.349,00 |
| 30.07.2025 | 59,98 | 59,98 | 59,05 | 59,29 | -0,74% | 4.073,00 |
| 29.07.2025 | 58,67 | 59,96 | 58,43 | 59,73 | 2,24% | 7.756,00 |
| 28.07.2025 | 58,68 | 58,81 | 58,07 | 58,42 | 0,02% | 3.228,00 |
| 25.07.2025 | 58,41 | 58,48 | 57,94 | 58,41 | -0,09% | 1.865,00 |
| 24.07.2025 | 58,77 | 58,90 | 58,27 | 58,46 | -0,34% | 6.116,00 |
| 23.07.2025 | 58,04 | 58,70 | 57,56 | 58,66 | 2,04% | 2.436,00 |
| 22.07.2025 | 57,69 | 57,91 | 57,20 | 57,49 | -0,45% | 2.864,00 |
| 21.07.2025 | 57,66 | 57,97 | 57,62 | 57,75 | 0,24% | 4.172,00 |
| 18.07.2025 | 57,63 | 57,89 | 57,44 | 57,61 | 0,28% | 6.892,00 |
| 17.07.2025 | 57,80 | 57,93 | 57,15 | 57,45 | -0,45% | 3.385,00 |
| 16.07.2025 | 57,58 | 57,77 | 57,03 | 57,71 | 1,09% | 4.537,00 |
| 15.07.2025 | 57,73 | 57,93 | 57,09 | 57,09 | -0,66% | 5.162,00 |
| 14.07.2025 | 57,43 | 57,51 | 56,98 | 57,47 | 0,14% | 3.503,00 |
| 11.07.2025 | 56,71 | 57,55 | 56,59 | 57,39 | 0,90% | 5.547,00 |
| 10.07.2025 | 56,82 | 57,29 | 56,73 | 56,88 | 0,41% | 7.914,00 |
| 09.07.2025 | 55,92 | 56,70 | 55,88 | 56,65 | 1,23% | 2.431,00 |
| 08.07.2025 | 56,50 | 56,69 | 55,88 | 55,96 | -0,62% | 2.851,00 |
| 07.07.2025 | 56,16 | 56,56 | 56,00 | 56,31 | 0,75% | 2.758,00 |
| 04.07.2025 | 56,16 | 56,37 | 55,69 | 55,89 | -0,89% | 3.013,00 |
| 03.07.2025 | 56,26 | 56,48 | 55,85 | 56,39 | 0,09% | 2.207,00 |
| 02.07.2025 | 56,80 | 56,92 | 55,74 | 56,34 | 0,02% | 12.085,00 |
| 01.07.2025 | 56,62 | 56,76 | 55,98 | 56,33 | -0,42% | 3.882,00 |
| 30.06.2025 | 56,53 | 56,84 | 56,13 | 56,57 | 0,11% | 3.724,00 |
| 27.06.2025 | 56,35 | 56,64 | 56,11 | 56,51 | 0,39% | 1.833,00 |
| 26.06.2025 | 56,22 | 56,36 | 55,80 | 56,29 | 0,46% | 5.542,00 |
| 25.06.2025 | 56,27 | 56,36 | 55,73 | 56,03 | -0,18% | 4.927,00 |
| 24.06.2025 | 56,52 | 56,64 | 55,75 | 56,13 | 0,54% | 4.659,00 |
| 23.06.2025 | 56,01 | 56,03 | 55,33 | 55,83 | -0,75% | 5.674,00 |
| 20.06.2025 | 55,49 | 56,50 | 55,04 | 56,25 | 1,94% | 5.955,00 |
| 19.06.2025 | 55,41 | 55,69 | 55,10 | 55,18 | -0,97% | 2.382,00 |
| 18.06.2025 | 55,28 | 56,08 | 55,20 | 55,72 | 1,18% | 2.651,00 |
| 17.06.2025 | 55,50 | 55,62 | 54,82 | 55,07 | -1,04% | 10.957,00 |
| 16.06.2025 | 55,12 | 55,80 | 55,04 | 55,65 | 1,18% | 3.448,00 |
| 13.06.2025 | 55,36 | 55,52 | 54,67 | 55,00 | -1,38% | 5.702,00 |
| 12.06.2025 | 55,68 | 55,89 | 54,97 | 55,77 | -0,36% | 3.516,00 |
| 11.06.2025 | 56,00 | 56,33 | 55,87 | 55,97 | -0,21% | 7.342,00 |
| 10.06.2025 | 56,77 | 57,09 | 56,02 | 56,09 | -1,08% | 3.904,00 |
| 09.06.2025 | 57,22 | 57,33 | 56,68 | 56,70 | -0,79% | 4.595,00 |
| 06.06.2025 | 57,50 | 57,62 | 56,77 | 57,15 | 0,44% | 11.281,00 |
| 05.06.2025 | 56,72 | 57,08 | 56,36 | 56,90 | 0,44% | 5.752,00 |
| 04.06.2025 | 57,27 | 57,94 | 56,44 | 56,65 | 0,12% | 9.549,00 |
| 03.06.2025 | 56,95 | 57,02 | 55,75 | 56,58 | -0,86% | 9.349,00 |
| 02.06.2025 | 55,41 | 57,24 | 55,28 | 57,07 | 2,98% | 12.989,00 |
| 30.05.2025 | 54,74 | 55,85 | 54,68 | 55,42 | 1,45% | 4.844,00 |
| 29.05.2025 | 54,44 | 54,77 | 54,07 | 54,63 | 1,04% | 3.836,00 |
| 28.05.2025 | 53,24 | 54,27 | 53,16 | 54,07 | 1,31% | 13.865,00 |
| 27.05.2025 | 53,70 | 54,00 | 53,06 | 53,37 | -0,67% | 8.482,00 |
| 26.05.2025 | 54,10 | 54,43 | 53,55 | 53,73 | 0,04% | 3.670,00 |
| 23.05.2025 | 54,44 | 54,44 | 52,61 | 53,71 | -1,81% | 6.951,00 |
| 22.05.2025 | 54,30 | 55,07 | 54,25 | 54,70 | 1,02% | 3.652,00 |
| 21.05.2025 | 55,06 | 55,14 | 53,93 | 54,15 | -1,92% | 3.930,00 |
| 20.05.2025 | 54,46 | 55,29 | 54,33 | 55,21 | 1,02% | 2.757,00 |
| 19.05.2025 | 53,78 | 54,67 | 53,56 | 54,65 | -2,25% | 14.383,00 |
| 16.05.2025 | 55,47 | 55,94 | 55,44 | 55,91 | 0,81% | 8.295,00 |
| 15.05.2025 | 55,16 | 55,67 | 54,52 | 55,46 | 0,42% | 7.770,00 |