56,530€
0,04%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 54,86 | 55,30 | 54,59 | 55,23 | 0,73% | 11.575,00 |
| 13.05.2025 | 55,14 | 55,32 | 54,71 | 54,83 | -0,87% | 4.783,00 |
| 12.05.2025 | 55,64 | 55,78 | 54,48 | 55,31 | 0,47% | 16.187,00 |
| 09.05.2025 | 55,27 | 55,32 | 54,63 | 55,05 | -0,09% | 7.087,00 |
| 08.05.2025 | 55,62 | 55,66 | 54,75 | 55,10 | -0,63% | 9.077,00 |
| 07.05.2025 | 54,98 | 55,60 | 54,66 | 55,45 | 1,24% | 9.393,00 |
| 06.05.2025 | 54,52 | 54,98 | 54,38 | 54,77 | 0,26% | 3.427,00 |
| 05.05.2025 | 54,12 | 54,86 | 54,08 | 54,63 | 0,59% | 5.772,00 |
| 02.05.2025 | 54,14 | 54,75 | 53,88 | 54,31 | 0,26% | 10.879,00 |
| 30.04.2025 | 54,15 | 54,36 | 53,30 | 54,17 | -0,04% | 6.259,00 |
| 29.04.2025 | 53,42 | 54,44 | 53,29 | 54,19 | 1,38% | 7.620,00 |
| 28.04.2025 | 53,14 | 53,49 | 53,02 | 53,45 | 0,00% | 18.702,00 |
| 25.04.2025 | 52,83 | 53,57 | 52,47 | 53,45 | 1,44% | 12.999,00 |
| 24.04.2025 | 52,56 | 52,71 | 52,16 | 52,69 | 0,11% | 7.215,00 |
| 23.04.2025 | 52,24 | 52,63 | 51,68 | 52,63 | 1,37% | 8.010,00 |
| 22.04.2025 | 51,30 | 52,02 | 50,98 | 51,92 | 1,55% | 8.050,00 |
| 17.04.2025 | 50,76 | 51,44 | 50,62 | 51,13 | 1,43% | 10.103,00 |
| 16.04.2025 | 50,23 | 50,87 | 49,96 | 50,41 | -0,65% | 4.322,00 |
| 15.04.2025 | 49,70 | 51,08 | 49,66 | 50,74 | 1,88% | 7.280,00 |
| 14.04.2025 | 49,09 | 50,22 | 48,51 | 49,81 | 2,51% | 11.527,00 |
| 11.04.2025 | 48,22 | 48,80 | 47,39 | 48,59 | 1,42% | 5.152,00 |
| 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 |