70,940€
-0,87%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 71,25 | 71,82 | 71,24 | 71,49 | -0,10% | 121,00 |
| 03.06.2026 | 71,72 | 71,91 | 71,16 | 71,56 | 0,03% | 4.311,00 |
| 02.06.2026 | 71,76 | 72,14 | 71,00 | 71,54 | -0,54% | 3.930,00 |
| 01.06.2026 | 72,81 | 73,08 | 70,81 | 71,93 | 0,32% | 7.035,00 |
| 29.05.2026 | 72,44 | 73,16 | 71,33 | 71,70 | -1,06% | 5.786,00 |
| 28.05.2026 | 73,45 | 73,51 | 72,11 | 72,47 | -1,37% | 4.027,00 |
| 27.05.2026 | 74,99 | 75,00 | 73,12 | 73,48 | -1,70% | 3.300,00 |
| 26.05.2026 | 74,50 | 75,63 | 74,48 | 74,75 | 0,21% | 5.806,00 |
| 25.05.2026 | 74,90 | 75,00 | 73,99 | 74,59 | -1,60% | 1.989,00 |
| 22.05.2026 | 75,66 | 76,44 | 75,35 | 75,80 | -0,07% | 8.861,00 |
| 21.05.2026 | 74,98 | 76,06 | 74,70 | 75,85 | 0,93% | 3.707,00 |
| 20.05.2026 | 74,34 | 75,44 | 73,41 | 75,15 | 0,94% | 4.447,00 |
| 19.05.2026 | 75,96 | 76,18 | 74,22 | 74,45 | -2,16% | 5.343,00 |
| 18.05.2026 | 75,39 | 76,36 | 75,15 | 76,09 | 0,34% | 4.205,00 |
| 15.05.2026 | 75,48 | 76,40 | 75,24 | 75,83 | -0,13% | 3.634,00 |
| 14.05.2026 | 76,15 | 76,39 | 75,70 | 75,93 | -0,20% | 4.852,00 |
| 13.05.2026 | 75,58 | 76,10 | 74,82 | 76,08 | 1,00% | 1.617,00 |
| 12.05.2026 | 76,00 | 76,04 | 74,61 | 75,33 | -1,06% | 4.015,00 |
| 11.05.2026 | 75,18 | 76,20 | 74,68 | 76,14 | 1,16% | 11.080,00 |
| 08.05.2026 | 75,86 | 75,98 | 74,61 | 75,27 | -0,46% | 4.089,00 |
| 07.05.2026 | 76,04 | 76,39 | 75,09 | 75,62 | -0,43% | 6.646,00 |
| 06.05.2026 | 74,72 | 76,26 | 74,68 | 75,95 | 2,54% | 10.731,00 |
| 05.05.2026 | 73,69 | 74,36 | 73,43 | 74,07 | 0,71% | 4.552,00 |
| 04.05.2026 | 74,48 | 75,00 | 73,17 | 73,55 | -1,16% | 7.074,00 |
| 30.04.2026 | 73,06 | 74,53 | 72,83 | 74,41 | 1,53% | 3.843,00 |
| 29.04.2026 | 73,99 | 74,09 | 72,96 | 73,29 | -0,65% | 3.064,00 |
| 28.04.2026 | 73,54 | 74,44 | 73,46 | 73,77 | 0,22% | 3.486,00 |
| 27.04.2026 | 73,64 | 73,76 | 72,75 | 73,61 | 0,44% | 2.933,00 |
| 24.04.2026 | 73,16 | 73,57 | 72,52 | 73,29 | 0,44% | 2.791,00 |
| 23.04.2026 | 73,32 | 73,54 | 72,05 | 72,97 | -0,52% | 3.110,00 |
| 22.04.2026 | 73,99 | 74,20 | 73,25 | 73,35 | 0,03% | 2.166,00 |
| 21.04.2026 | 73,55 | 74,13 | 73,01 | 73,33 | -0,22% | 3.669,00 |
| 20.04.2026 | 72,58 | 73,52 | 72,38 | 73,49 | 0,36% | 3.336,00 |
| 17.04.2026 | 73,36 | 73,71 | 72,67 | 73,23 | -0,08% | 7.322,00 |
| 16.04.2026 | 73,27 | 73,86 | 72,80 | 73,29 | 0,47% | 5.280,00 |
| 15.04.2026 | 72,53 | 73,24 | 72,19 | 72,95 | 0,22% | 5.512,00 |
| 14.04.2026 | 72,44 | 72,85 | 71,97 | 72,79 | 0,54% | 3.470,00 |
| 13.04.2026 | 71,08 | 72,68 | 70,56 | 72,40 | 1,50% | 5.627,00 |
| 10.04.2026 | 71,74 | 71,77 | 71,02 | 71,33 | -0,47% | 2.783,00 |
| 09.04.2026 | 70,72 | 71,89 | 70,72 | 71,67 | 0,79% | 9.031,00 |
| 08.04.2026 | 72,11 | 72,58 | 70,45 | 71,11 | 1,96% | 8.372,00 |
| 07.04.2026 | 69,86 | 70,48 | 69,39 | 69,74 | 0,53% | 4.622,00 |
| 02.04.2026 | 67,44 | 69,67 | 67,40 | 69,37 | 0,64% | 4.732,00 |
| 01.04.2026 | 68,04 | 69,64 | 68,04 | 68,93 | 1,31% | 4.968,00 |
| 31.03.2026 | 66,83 | 68,30 | 66,55 | 68,04 | 2,87% | 4.538,00 |
| 30.03.2026 | 65,30 | 66,65 | 65,14 | 66,14 | 1,16% | 2.795,00 |
| 27.03.2026 | 66,38 | 67,34 | 65,34 | 65,38 | -1,28% | 4.410,00 |
| 26.03.2026 | 66,40 | 66,99 | 65,79 | 66,23 | -0,48% | 5.715,00 |
| 25.03.2026 | 66,50 | 67,18 | 66,34 | 66,55 | 0,21% | 2.454,00 |
| 24.03.2026 | 65,68 | 66,75 | 65,12 | 66,41 | 0,61% | 4.964,00 |
| 23.03.2026 | 64,93 | 66,95 | 63,24 | 66,01 | 1,23% | 13.739,00 |
| 20.03.2026 | 66,69 | 67,23 | 64,93 | 65,21 | -2,54% | 6.592,00 |
| 19.03.2026 | 67,19 | 67,91 | 65,92 | 66,91 | -0,56% | 5.303,00 |
| 18.03.2026 | 68,06 | 68,51 | 67,15 | 67,29 | -0,38% | 6.945,00 |
| 17.03.2026 | 66,03 | 67,68 | 65,94 | 67,55 | 1,90% | 4.651,00 |
| 16.03.2026 | 66,38 | 66,83 | 65,81 | 66,29 | 0,17% | 6.127,00 |
| 13.03.2026 | 66,53 | 66,85 | 65,83 | 66,18 | -0,63% | 12.658,00 |
| 12.03.2026 | 66,66 | 66,99 | 66,28 | 66,60 | -0,45% | 7.131,00 |
| 11.03.2026 | 66,78 | 67,20 | 66,15 | 66,90 | 0,28% | 7.888,00 |
| 10.03.2026 | 66,24 | 67,18 | 66,16 | 66,71 | 0,86% | 11.018,00 |
| 09.03.2026 | 63,30 | 66,74 | 62,86 | 66,14 | 0,72% | 13.475,00 |
| 06.03.2026 | 66,62 | 66,97 | 64,91 | 65,67 | -1,53% | 12.295,00 |
| 05.03.2026 | 67,38 | 67,86 | 66,15 | 66,69 | -1,62% | 8.639,00 |
| 04.03.2026 | 66,23 | 67,81 | 65,93 | 67,79 | 1,47% | 11.813,00 |
| 03.03.2026 | 67,54 | 67,58 | 65,29 | 66,81 | -1,74% | 21.921,00 |
| 02.03.2026 | 68,82 | 68,98 | 67,18 | 67,99 | -1,55% | 12.606,00 |
| 27.02.2026 | 71,45 | 71,60 | 68,57 | 69,06 | -3,11% | 7.837,00 |
| 26.02.2026 | 69,92 | 71,32 | 69,12 | 71,28 | 1,63% | 13.706,00 |
| 25.02.2026 | 69,80 | 70,28 | 68,88 | 70,14 | 0,56% | 8.514,00 |
| 24.02.2026 | 70,22 | 70,28 | 69,07 | 69,75 | -0,54% | 6.047,00 |
| 23.02.2026 | 70,38 | 70,87 | 69,95 | 70,13 | -0,40% | 6.115,00 |
| 20.02.2026 | 69,14 | 70,71 | 69,07 | 70,41 | 2,03% | 10.281,00 |
| 19.02.2026 | 68,82 | 70,04 | 68,76 | 69,01 | 0,29% | 9.674,00 |
| 18.02.2026 | 69,22 | 69,75 | 68,58 | 68,81 | -0,52% | 8.425,00 |
| 17.02.2026 | 68,46 | 69,25 | 68,11 | 69,17 | 0,74% | 6.266,00 |
| 16.02.2026 | 68,52 | 68,80 | 67,76 | 68,66 | 0,19% | 15.351,00 |
| 13.02.2026 | 71,22 | 71,56 | 67,08 | 68,53 | -3,32% | 24.311,00 |
| 12.02.2026 | 69,85 | 72,08 | 69,85 | 70,88 | 2,87% | 15.040,00 |
| 11.02.2026 | 68,37 | 69,79 | 68,03 | 68,90 | 0,80% | 4.553,00 |
| 10.02.2026 | 69,46 | 69,60 | 67,89 | 68,35 | -1,73% | 6.830,00 |
| 09.02.2026 | 68,56 | 69,80 | 68,40 | 69,55 | 1,49% | 8.727,00 |
| 06.02.2026 | 67,54 | 68,56 | 67,34 | 68,53 | 1,45% | 6.952,00 |
| 05.02.2026 | 68,36 | 68,40 | 67,23 | 67,55 | -0,88% | 7.217,00 |
| 04.02.2026 | 68,05 | 68,62 | 67,46 | 68,15 | 0,31% | 5.858,00 |
| 03.02.2026 | 67,90 | 68,68 | 67,48 | 67,94 | 0,37% | 5.279,00 |
| 02.02.2026 | 66,08 | 68,02 | 66,00 | 67,69 | 1,62% | 5.241,00 |
| 30.01.2026 | 66,42 | 66,85 | 66,21 | 66,61 | -0,15% | 5.461,00 |
| 29.01.2026 | 66,06 | 66,78 | 65,93 | 66,71 | 1,06% | 5.955,00 |
| 28.01.2026 | 65,83 | 66,07 | 65,03 | 66,01 | 1,40% | 5.045,00 |
| 27.01.2026 | 65,69 | 66,21 | 65,04 | 65,10 | -0,61% | 3.914,00 |
| 26.01.2026 | 65,17 | 65,68 | 65,01 | 65,50 | 0,66% | 4.219,00 |
| 23.01.2026 | 65,17 | 65,40 | 64,51 | 65,07 | -0,25% | 6.650,00 |
| 22.01.2026 | 65,68 | 65,90 | 65,13 | 65,23 | -0,79% | 6.670,00 |
| 21.01.2026 | 64,70 | 65,93 | 64,06 | 65,75 | 1,64% | 4.883,00 |
| 20.01.2026 | 66,33 | 66,35 | 64,59 | 64,69 | -2,79% | 9.303,00 |
| 19.01.2026 | 65,92 | 66,63 | 65,59 | 66,55 | -0,12% | 7.158,00 |
| 16.01.2026 | 67,16 | 67,18 | 66,09 | 66,63 | -0,58% | 12.289,00 |
| 15.01.2026 | 66,64 | 67,56 | 66,12 | 67,02 | 1,45% | 4.126,00 |
| 14.01.2026 | 65,55 | 66,31 | 65,21 | 66,06 | -0,15% | 5.223,00 |
| 13.01.2026 | 66,39 | 66,43 | 65,88 | 66,16 | -0,12% | 1.334,00 |