58,620€
1,09%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 58,00 | 59,59 | 57,96 | 58,67 | 1,17% | 995,00 |
| 18.09.2025 | 57,46 | 58,05 | 57,27 | 57,99 | 0,94% | 58,00 |
| 17.09.2025 | 57,98 | 58,09 | 57,19 | 57,45 | -0,91% | 620,00 |
| 16.09.2025 | 59,25 | 59,36 | 57,35 | 57,98 | -2,03% | 1,00 |
| 15.09.2025 | 59,36 | 59,53 | 59,16 | 59,18 | 0,24% | 999,00 |
| 12.09.2025 | 59,06 | 59,20 | 58,90 | 59,04 | 0,27% | 7,00 |
| 11.09.2025 | 59,26 | 59,29 | 58,18 | 58,88 | 0,55% | 12,00 |
| 10.09.2025 | 58,17 | 58,77 | 58,15 | 58,56 | 0,76% | - |
| 09.09.2025 | 58,08 | 58,58 | 57,89 | 58,12 | 0,12% | 88,00 |
| 08.09.2025 | 57,82 | 58,20 | 57,68 | 58,05 | 0,45% | 359,00 |
| 05.09.2025 | 58,19 | 58,45 | 57,62 | 57,79 | -0,64% | 618,00 |
| 04.09.2025 | 57,50 | 58,55 | 57,30 | 58,16 | 1,20% | 90,00 |
| 03.09.2025 | 58,05 | 58,05 | 56,48 | 57,47 | -0,98% | 845,00 |
| 02.09.2025 | 58,64 | 58,96 | 57,55 | 58,04 | -1,01% | 168,00 |
| 01.09.2025 | 59,13 | 59,44 | 58,35 | 58,63 | -0,90% | - |
| 29.08.2025 | 58,58 | 59,20 | 58,27 | 59,16 | 0,97% | 2,00 |
| 28.08.2025 | 59,28 | 60,58 | 58,03 | 58,59 | -1,11% | 495,00 |
| 27.08.2025 | 59,62 | 61,65 | 58,75 | 59,25 | -0,60% | 1.044,00 |
| 26.08.2025 | 60,86 | 60,86 | 59,00 | 59,61 | -2,04% | 361,00 |
| 25.08.2025 | 61,26 | 61,41 | 60,85 | 60,85 | -0,64% | 50,00 |
| 22.08.2025 | 61,22 | 61,64 | 61,01 | 61,24 | 0,02% | 1,00 |
| 21.08.2025 | 61,20 | 61,69 | 61,05 | 61,23 | 0,03% | 377,00 |
| 20.08.2025 | 60,64 | 61,36 | 60,63 | 61,21 | 0,92% | 90,00 |
| 19.08.2025 | 60,50 | 61,19 | 60,37 | 60,65 | 0,26% | 35,00 |
| 18.08.2025 | 60,85 | 60,85 | 60,20 | 60,49 | -0,51% | 250,00 |
| 15.08.2025 | 60,78 | 61,02 | 60,66 | 60,80 | 0,08% | 35,00 |
| 14.08.2025 | 60,38 | 60,94 | 60,16 | 60,75 | 0,53% | 1,00 |
| 13.08.2025 | 60,32 | 60,65 | 59,91 | 60,43 | 0,20% | 978,00 |
| 12.08.2025 | 60,41 | 61,38 | 60,05 | 60,31 | -1,74% | 460,00 |
| 11.08.2025 | 62,96 | 63,03 | 60,73 | 61,38 | -2,49% | 2.726,00 |
| 08.08.2025 | 60,98 | 63,58 | 60,98 | 62,95 | 3,23% | 405,00 |
| 07.08.2025 | 60,40 | 61,23 | 60,39 | 60,98 | 0,98% | - |
| 06.08.2025 | 59,58 | 60,53 | 59,49 | 60,39 | 1,51% | 285,00 |
| 05.08.2025 | 59,08 | 59,67 | 58,96 | 59,49 | 0,71% | 398,00 |
| 04.08.2025 | 57,94 | 59,11 | 57,94 | 59,07 | 1,95% | 241,00 |
| 01.08.2025 | 59,10 | 59,10 | 57,56 | 57,94 | -1,96% | 296,00 |
| 31.07.2025 | 59,38 | 59,55 | 58,98 | 59,10 | -0,32% | 305,00 |
| 30.07.2025 | 59,79 | 59,99 | 59,05 | 59,29 | -1,03% | 16,00 |
| 29.07.2025 | 58,40 | 59,91 | 58,30 | 59,91 | 2,59% | 90,00 |
| 28.07.2025 | 58,41 | 58,81 | 58,07 | 58,40 | -0,09% | 1,00 |
| 25.07.2025 | 58,44 | 58,51 | 57,92 | 58,45 | 0,02% | 22,00 |
| 24.07.2025 | 58,66 | 58,90 | 58,24 | 58,44 | -0,38% | 391,00 |
| 23.07.2025 | 57,75 | 58,70 | 57,51 | 58,66 | 2,04% | 286,00 |
| 22.07.2025 | 57,73 | 57,91 | 57,16 | 57,49 | -0,42% | 59,00 |
| 21.07.2025 | 57,61 | 57,99 | 57,61 | 57,73 | 0,21% | 121,00 |
| 18.07.2025 | 57,57 | 57,89 | 57,43 | 57,61 | 0,24% | 338,00 |
| 17.07.2025 | 57,71 | 57,93 | 57,15 | 57,47 | -0,38% | 1.731,00 |
| 16.07.2025 | 57,13 | 57,77 | 56,65 | 57,69 | 0,98% | 393,00 |
| 15.07.2025 | 57,47 | 57,93 | 57,11 | 57,13 | -0,59% | 163,00 |
| 14.07.2025 | 57,07 | 57,55 | 56,89 | 57,47 | 0,21% | 238,00 |
| 11.07.2025 | 56,88 | 57,55 | 56,59 | 57,35 | 0,86% | 3.957,00 |
| 10.07.2025 | 56,60 | 57,29 | 56,57 | 56,86 | 0,35% | 266,00 |
| 09.07.2025 | 55,95 | 56,69 | 55,88 | 56,66 | 1,25% | 18,00 |
| 08.07.2025 | 56,29 | 56,69 | 55,89 | 55,96 | -0,55% | 158,00 |
| 07.07.2025 | 55,84 | 56,57 | 55,84 | 56,27 | 0,77% | 50,00 |
| 04.07.2025 | 56,35 | 56,36 | 55,67 | 55,84 | -0,96% | 2.850,00 |
| 03.07.2025 | 56,37 | 56,49 | 55,84 | 56,38 | 0,02% | 400,00 |
| 02.07.2025 | 56,29 | 57,03 | 55,72 | 56,37 | 0,11% | 51,00 |
| 01.07.2025 | 56,55 | 56,75 | 55,99 | 56,31 | -0,42% | - |
| 30.06.2025 | 56,57 | 56,82 | 56,13 | 56,55 | 0,07% | - |
| 27.06.2025 | 56,33 | 56,62 | 56,11 | 56,51 | 0,39% | - |
| 26.06.2025 | 56,04 | 56,36 | 55,80 | 56,29 | 0,45% | - |
| 25.06.2025 | 56,16 | 56,36 | 55,72 | 56,04 | -0,21% | - |
| 24.06.2025 | 56,50 | 56,60 | 55,75 | 56,16 | 0,74% | 750,00 |
| 23.06.2025 | 55,80 | 56,18 | 55,33 | 55,75 | -0,91% | 302,00 |
| 20.06.2025 | 55,19 | 56,38 | 55,06 | 56,26 | 1,92% | 970,00 |
| 19.06.2025 | 55,72 | 55,72 | 55,10 | 55,20 | -0,97% | 198,00 |
| 18.06.2025 | 55,05 | 56,06 | 55,05 | 55,74 | 1,25% | 375,00 |
| 17.06.2025 | 55,53 | 55,62 | 54,81 | 55,05 | -1,04% | 1.407,00 |
| 16.06.2025 | 54,98 | 55,75 | 54,98 | 55,63 | 1,18% | 60,00 |
| 13.06.2025 | 55,27 | 55,77 | 54,67 | 54,98 | -1,45% | 224,00 |
| 12.06.2025 | 55,86 | 55,89 | 54,99 | 55,79 | -0,27% | 215,00 |
| 11.06.2025 | 56,06 | 56,33 | 55,87 | 55,94 | -0,29% | 15,00 |
| 10.06.2025 | 56,70 | 57,12 | 56,07 | 56,10 | -1,16% | 650,00 |
| 09.06.2025 | 57,15 | 57,32 | 56,74 | 56,76 | -0,68% | - |
| 06.06.2025 | 56,88 | 57,54 | 56,75 | 57,15 | 0,44% | 1.284,00 |
| 05.06.2025 | 56,61 | 57,07 | 56,35 | 56,90 | 0,23% | 76,00 |
| 04.06.2025 | 56,62 | 57,89 | 56,49 | 56,77 | 0,34% | 1.090,00 |
| 03.06.2025 | 56,98 | 57,08 | 55,75 | 56,58 | -0,81% | 376,00 |
| 02.06.2025 | 55,42 | 57,21 | 55,25 | 57,04 | 2,92% | 156,00 |
| 30.05.2025 | 54,61 | 55,85 | 54,61 | 55,42 | 1,48% | 135,00 |
| 29.05.2025 | 54,07 | 54,78 | 54,07 | 54,61 | 1,07% | 1.200,00 |
| 28.05.2025 | 53,37 | 54,27 | 53,16 | 54,03 | 1,27% | 38,00 |
| 27.05.2025 | 53,70 | 53,87 | 53,12 | 53,35 | -0,73% | 482,00 |
| 26.05.2025 | 53,73 | 54,50 | 53,55 | 53,74 | 0,24% | 357,00 |
| 23.05.2025 | 54,57 | 54,60 | 52,61 | 53,61 | -2,01% | 115,00 |
| 22.05.2025 | 54,00 | 55,08 | 53,99 | 54,71 | 1,09% | - |
| 21.05.2025 | 55,06 | 55,14 | 53,89 | 54,12 | -1,99% | 132,00 |
| 20.05.2025 | 54,55 | 55,26 | 54,33 | 55,22 | 1,01% | 535,00 |
| 19.05.2025 | 53,48 | 54,67 | 53,44 | 54,67 | -2,25% | 1.361,00 |
| 16.05.2025 | 55,44 | 55,93 | 55,40 | 55,93 | 0,81% | 109,00 |
| 15.05.2025 | 55,20 | 55,67 | 54,52 | 55,48 | 0,42% | 108,00 |
| 14.05.2025 | 54,85 | 55,25 | 54,59 | 55,25 | 0,73% | 127,00 |
| 13.05.2025 | 55,17 | 55,35 | 54,70 | 54,85 | -0,85% | 250,00 |
| 12.05.2025 | 55,04 | 55,78 | 54,48 | 55,32 | 0,56% | - |
| 09.05.2025 | 55,12 | 55,37 | 54,63 | 55,01 | -0,20% | 2.009,00 |
| 08.05.2025 | 55,45 | 55,76 | 52,24 | 55,12 | -0,60% | 1.315,00 |
| 07.05.2025 | 54,81 | 55,57 | 54,67 | 55,45 | 1,17% | 70,00 |
| 06.05.2025 | 54,60 | 54,99 | 54,37 | 54,81 | 0,27% | 30,00 |
| 05.05.2025 | 54,31 | 54,80 | 54,07 | 54,66 | 0,57% | 355,00 |