44,685€
-0,80%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,08 | 45,08 | 44,33 | 44,69 | -0,80% | 595,00 |
| 21.11.2024 | 45,05 | 45,08 | 44,47 | 45,05 | 0,07% | 62,00 |
| 20.11.2024 | 44,99 | 45,30 | 44,73 | 45,02 | 0,21% | - |
| 19.11.2024 | 45,91 | 46,12 | 44,41 | 44,92 | -2,16% | 230,00 |
| 18.11.2024 | 45,31 | 45,91 | 45,24 | 45,91 | 1,32% | 425,00 |
| 15.11.2024 | 44,70 | 45,44 | 44,51 | 45,31 | 1,19% | 50,00 |
| 14.11.2024 | 44,61 | 44,99 | 44,45 | 44,78 | 0,37% | 2,00 |
| 13.11.2024 | 44,68 | 44,91 | 44,23 | 44,61 | -0,15% | 23,00 |
| 12.11.2024 | 45,34 | 45,48 | 44,27 | 44,68 | -1,80% | 290,00 |
| 11.11.2024 | 45,20 | 45,66 | 45,18 | 45,50 | 0,66% | 18,00 |
| 08.11.2024 | 45,40 | 45,42 | 44,71 | 45,20 | -0,45% | 47,00 |
| 07.11.2024 | 45,86 | 46,29 | 45,22 | 45,40 | -1,08% | 250,00 |
| 06.11.2024 | 45,90 | 46,84 | 45,35 | 45,90 | -0,12% | 1.278,00 |
| 05.11.2024 | 45,80 | 46,10 | 45,72 | 45,95 | 0,28% | - |
| 04.11.2024 | 45,51 | 46,12 | 45,47 | 45,82 | 0,68% | - |
| 01.11.2024 | 45,25 | 46,11 | 45,17 | 45,51 | 0,53% | - |
| 31.10.2024 | 45,26 | 45,43 | 44,89 | 45,27 | 0,03% | 110,00 |
| 30.10.2024 | 46,06 | 46,20 | 45,13 | 45,26 | -1,95% | - |
| 29.10.2024 | 46,23 | 46,72 | 45,85 | 46,16 | -0,22% | 100,00 |
| 28.10.2024 | 45,97 | 46,48 | 45,88 | 46,26 | 0,82% | - |
| 25.10.2024 | 46,15 | 46,28 | 45,77 | 45,88 | -0,62% | - |
| 24.10.2024 | 45,77 | 46,19 | 45,77 | 46,17 | 0,83% | 165,00 |
| 23.10.2024 | 46,00 | 46,19 | 45,62 | 45,79 | -0,41% | 350,00 |
| 22.10.2024 | 46,27 | 46,38 | 45,52 | 45,98 | -0,74% | 690,00 |
| 21.10.2024 | 46,60 | 47,12 | 46,13 | 46,32 | -0,59% | 100,00 |
| 18.10.2024 | 46,56 | 46,71 | 46,26 | 46,60 | 0,02% | 100,00 |
| 17.10.2024 | 46,23 | 46,66 | 46,15 | 46,59 | 0,78% | 40,00 |
| 16.10.2024 | 45,76 | 46,34 | 45,48 | 46,23 | 1,03% | 3,00 |
| 15.10.2024 | 45,56 | 45,90 | 45,44 | 45,76 | 0,44% | 70,00 |
| 14.10.2024 | 45,21 | 45,62 | 45,11 | 45,56 | 0,82% | 110,00 |
| 11.10.2024 | 45,32 | 45,45 | 44,94 | 45,19 | -0,29% | - |
| 10.10.2024 | 44,73 | 45,48 | 44,58 | 45,32 | 1,31% | 225,00 |
| 09.10.2024 | 44,18 | 44,76 | 43,84 | 44,73 | 1,29% | 111,00 |
| 08.10.2024 | 43,77 | 44,21 | 43,31 | 44,16 | 0,35% | - |
| 07.10.2024 | 44,32 | 44,32 | 43,83 | 44,01 | -0,45% | 14,00 |
| 04.10.2024 | 43,63 | 44,24 | 43,54 | 44,21 | 1,57% | - |
| 03.10.2024 | 44,51 | 44,51 | 43,31 | 43,52 | -2,27% | 163,00 |
| 02.10.2024 | 44,61 | 44,76 | 44,07 | 44,53 | -0,08% | 30,00 |
| 01.10.2024 | 44,91 | 45,01 | 44,34 | 44,57 | -0,70% | - |
| 30.09.2024 | 44,85 | 45,10 | 44,59 | 44,88 | 0,37% | 320,00 |
| 27.09.2024 | 44,84 | 44,98 | 44,17 | 44,72 | -0,27% | - |
| 26.09.2024 | 44,98 | 45,04 | 44,46 | 44,84 | 0,21% | 400,00 |
| 25.09.2024 | 45,04 | 45,13 | 44,51 | 44,74 | -0,66% | - |
| 24.09.2024 | 45,01 | 45,32 | 44,91 | 45,04 | 0,11% | 283,00 |
| 23.09.2024 | 45,04 | 45,22 | 44,70 | 44,99 | -0,12% | - |
| 20.09.2024 | 44,95 | 45,19 | 44,78 | 45,04 | 0,20% | 161,00 |
| 19.09.2024 | 44,27 | 45,05 | 44,27 | 44,95 | 1,50% | - |
| 18.09.2024 | 44,39 | 44,69 | 44,07 | 44,29 | -0,23% | 167,00 |
| 17.09.2024 | 44,91 | 44,94 | 44,23 | 44,39 | -1,12% | 300,00 |
| 16.09.2024 | 44,76 | 44,91 | 44,38 | 44,89 | 0,30% | - |
| 13.09.2024 | 44,55 | 44,96 | 44,39 | 44,76 | 0,47% | - |
| 12.09.2024 | 45,05 | 45,20 | 44,15 | 44,55 | -1,15% | - |
| 11.09.2024 | 44,53 | 45,09 | 44,35 | 45,07 | 1,26% | 10,00 |
| 10.09.2024 | 44,92 | 44,98 | 44,13 | 44,51 | -1,03% | - |
| 09.09.2024 | 44,90 | 45,15 | 44,68 | 44,97 | 0,50% | 10,00 |
| 06.09.2024 | 44,67 | 45,34 | 44,45 | 44,75 | 0,18% | 350,00 |
| 05.09.2024 | 44,28 | 45,20 | 44,17 | 44,67 | 0,84% | - |
| 04.09.2024 | 43,54 | 44,54 | 43,42 | 44,30 | 1,14% | - |
| 03.09.2024 | 44,43 | 44,78 | 43,69 | 43,80 | -1,43% | 100,00 |
| 02.09.2024 | 44,36 | 44,67 | 44,33 | 44,43 | 0,05% | 120,00 |
| 30.08.2024 | 43,97 | 44,48 | 43,94 | 44,41 | 1,13% | - |
| 29.08.2024 | 44,01 | 44,36 | 43,87 | 43,92 | -0,16% | - |
| 28.08.2024 | 43,05 | 44,16 | 43,05 | 43,99 | 2,17% | 1.000,00 |
| 27.08.2024 | 44,05 | 44,20 | 42,91 | 43,05 | -2,26% | - |
| 26.08.2024 | 43,91 | 44,14 | 43,81 | 44,05 | 0,19% | - |
| 23.08.2024 | 43,25 | 43,99 | 43,25 | 43,96 | 1,64% | - |
| 22.08.2024 | 43,62 | 43,62 | 43,17 | 43,25 | -0,85% | 10,00 |
| 21.08.2024 | 43,53 | 43,75 | 43,26 | 43,62 | 0,30% | 23,00 |
| 20.08.2024 | 44,00 | 44,05 | 43,26 | 43,49 | -1,01% | 100,00 |
| 19.08.2024 | 45,28 | 45,28 | 43,16 | 43,94 | -2,97% | - |
| 16.08.2024 | 44,81 | 45,31 | 44,32 | 45,28 | 1,17% | 20,00 |
| 15.08.2024 | 45,90 | 46,49 | 44,13 | 44,76 | -2,48% | 219,00 |
| 14.08.2024 | 45,00 | 46,30 | 44,98 | 45,90 | 2,00% | 610,00 |
| 13.08.2024 | 44,66 | 45,01 | 44,61 | 45,00 | 0,86% | - |
| 12.08.2024 | 44,46 | 44,87 | 44,36 | 44,61 | 0,43% | 50,00 |
| 09.08.2024 | 44,28 | 44,51 | 44,09 | 44,42 | 0,20% | 47,00 |
| 08.08.2024 | 43,79 | 44,35 | 43,63 | 44,33 | 1,44% | - |
| 07.08.2024 | 42,99 | 44,15 | 42,99 | 43,70 | 1,71% | - |
| 06.08.2024 | 42,79 | 43,54 | 42,44 | 42,97 | 0,34% | 6,00 |
| 05.08.2024 | 44,52 | 44,52 | 40,49 | 42,82 | -3,63% | 265,00 |
| 02.08.2024 | 45,19 | 45,33 | 44,06 | 44,44 | -2,09% | 10,00 |
| 01.08.2024 | 46,51 | 46,51 | 45,03 | 45,39 | -2,36% | 15,00 |
| 31.07.2024 | 46,32 | 46,78 | 46,17 | 46,48 | 0,43% | 16,00 |
| 30.07.2024 | 46,17 | 46,45 | 46,02 | 46,28 | 0,33% | - |
| 29.07.2024 | 45,75 | 46,30 | 45,72 | 46,13 | 1,00% | 80,00 |
| 26.07.2024 | 45,80 | 45,93 | 45,40 | 45,68 | -0,17% | 460,00 |
| 25.07.2024 | 45,53 | 46,04 | 45,01 | 45,76 | 0,35% | - |
| 24.07.2024 | 45,80 | 45,80 | 45,27 | 45,60 | -0,43% | 16,00 |
| 23.07.2024 | 45,54 | 45,98 | 45,34 | 45,79 | 0,58% | 55,00 |
| 22.07.2024 | 45,54 | 45,94 | 45,19 | 45,53 | 0,04% | 44,00 |
| 19.07.2024 | 45,77 | 45,89 | 45,35 | 45,51 | -0,61% | 675,00 |
| 18.07.2024 | 45,34 | 45,79 | 45,31 | 45,79 | 1,06% | 30,00 |
| 17.07.2024 | 45,31 | 45,44 | 44,87 | 45,31 | 0,06% | - |
| 16.07.2024 | 44,98 | 45,29 | 44,66 | 45,28 | 0,73% | 1.196,00 |
| 15.07.2024 | 44,77 | 45,42 | 44,66 | 44,95 | 0,53% | 1.087,00 |
| 12.07.2024 | 45,20 | 45,36 | 44,51 | 44,72 | -1,01% | 15,00 |
| 11.07.2024 | 45,93 | 46,25 | 44,88 | 45,17 | -1,59% | 50,00 |
| 10.07.2024 | 44,98 | 45,90 | 44,85 | 45,90 | 2,14% | 531,00 |
| 09.07.2024 | 44,76 | 45,05 | 44,47 | 44,94 | 0,47% | 10,00 |
| 08.07.2024 | 44,74 | 44,99 | 44,42 | 44,73 | 0,04% | 762,00 |