48,215€
0,32%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 48,06 | 48,54 | 47,39 | 48,24 | 0,36% | 78,00 |
| 10.04.2025 | 48,56 | 51,48 | 46,57 | 48,06 | -1,07% | 2.878,00 |
| 09.04.2025 | 45,59 | 49,36 | 44,63 | 48,58 | 6,36% | 3.847,00 |
| 08.04.2025 | 45,94 | 47,22 | 45,35 | 45,68 | -1,82% | 645,00 |
| 07.04.2025 | 47,41 | 47,52 | 43,58 | 46,52 | -3,50% | 4.082,00 |
| 04.04.2025 | 50,80 | 51,03 | 47,56 | 48,21 | -5,11% | 1.118,00 |
| 03.04.2025 | 51,19 | 51,56 | 49,84 | 50,80 | -1,91% | 834,00 |
| 02.04.2025 | 51,74 | 51,87 | 50,95 | 51,79 | 0,10% | 190,00 |
| 01.04.2025 | 51,50 | 51,74 | 51,11 | 51,74 | 0,47% | 705,00 |
| 31.03.2025 | 51,33 | 51,72 | 50,85 | 51,50 | -0,02% | 120,00 |
| 28.03.2025 | 50,94 | 52,14 | 50,94 | 51,51 | -0,69% | 2.331,00 |
| 27.03.2025 | 52,64 | 52,68 | 51,51 | 51,87 | -1,65% | 790,00 |
| 26.03.2025 | 52,16 | 52,74 | 51,69 | 52,74 | 1,07% | 1.354,00 |
| 25.03.2025 | 51,65 | 52,18 | 51,36 | 52,18 | 0,99% | 999,00 |
| 24.03.2025 | 51,26 | 51,70 | 50,89 | 51,67 | 0,80% | 2.512,00 |
| 21.03.2025 | 50,84 | 51,37 | 50,36 | 51,26 | 0,71% | 784,00 |
| 20.03.2025 | 50,80 | 51,60 | 50,21 | 50,90 | -1,01% | 3.722,00 |
| 19.03.2025 | 50,50 | 52,30 | 50,29 | 51,42 | 1,92% | 2.742,00 |
| 18.03.2025 | 49,91 | 50,59 | 49,81 | 50,45 | 1,09% | 315,00 |
| 17.03.2025 | 49,37 | 49,98 | 49,20 | 49,91 | 0,95% | 701,00 |
| 14.03.2025 | 49,21 | 49,55 | 48,94 | 49,44 | 0,84% | 320,00 |
| 13.03.2025 | 48,78 | 49,49 | 48,62 | 49,03 | 0,34% | 80,00 |
| 12.03.2025 | 48,10 | 49,06 | 47,90 | 48,86 | 1,83% | 460,00 |
| 11.03.2025 | 47,99 | 48,24 | 47,37 | 47,98 | 0,13% | 363,00 |
| 10.03.2025 | 48,47 | 48,47 | 47,49 | 47,92 | -1,16% | 30,00 |
| 07.03.2025 | 47,36 | 48,57 | 47,25 | 48,48 | 2,30% | 3.035,00 |
| 06.03.2025 | 48,35 | 48,70 | 47,31 | 47,39 | -1,99% | 1.893,00 |
| 05.03.2025 | 48,96 | 49,26 | 47,65 | 48,35 | -1,09% | 3.730,00 |
| 04.03.2025 | 48,49 | 49,18 | 47,87 | 48,89 | 0,88% | 1.082,00 |
| 03.03.2025 | 49,00 | 49,22 | 48,24 | 48,46 | -0,79% | 282,00 |
| 28.02.2025 | 48,52 | 48,88 | 48,21 | 48,85 | 0,38% | 460,00 |
| 27.02.2025 | 48,55 | 48,95 | 48,24 | 48,66 | 0,23% | 700,00 |
| 26.02.2025 | 47,56 | 48,85 | 47,56 | 48,55 | 2,23% | 1.000,00 |
| 25.02.2025 | 46,87 | 47,67 | 46,41 | 47,49 | 1,53% | 1.525,00 |
| 24.02.2025 | 47,05 | 47,08 | 46,13 | 46,78 | 0,16% | 1.131,00 |
| 21.02.2025 | 47,38 | 47,50 | 46,18 | 46,70 | -1,42% | 120,00 |
| 20.02.2025 | 45,50 | 48,70 | 45,50 | 47,38 | 4,10% | 2.524,00 |
| 19.02.2025 | 45,59 | 46,28 | 45,39 | 45,51 | -0,15% | 222,00 |
| 18.02.2025 | 45,06 | 45,59 | 44,95 | 45,58 | 1,15% | 885,00 |
| 17.02.2025 | 44,69 | 45,40 | 44,69 | 45,06 | 0,76% | 685,00 |
| 14.02.2025 | 44,75 | 45,00 | 44,28 | 44,72 | -0,08% | - |
| 13.02.2025 | 45,19 | 45,41 | 44,50 | 44,76 | -0,93% | 280,00 |
| 12.02.2025 | 44,71 | 45,23 | 44,64 | 45,18 | 1,06% | 190,00 |
| 11.02.2025 | 44,79 | 44,86 | 44,44 | 44,70 | -0,17% | 211,00 |
| 10.02.2025 | 44,37 | 45,23 | 44,25 | 44,78 | 1,23% | 2.015,00 |
| 07.02.2025 | 44,05 | 44,48 | 44,00 | 44,23 | 0,41% | 2.352,00 |
| 06.02.2025 | 43,17 | 44,06 | 42,88 | 44,05 | 2,04% | 12,00 |
| 05.02.2025 | 43,16 | 43,41 | 42,72 | 43,17 | 0,02% | 317,00 |
| 04.02.2025 | 43,81 | 44,03 | 43,02 | 43,16 | -1,48% | 77,00 |
| 03.02.2025 | 43,76 | 43,96 | 43,10 | 43,81 | -0,89% | 534,00 |
| 31.01.2025 | 44,47 | 44,59 | 44,06 | 44,21 | -0,56% | 30,00 |
| 30.01.2025 | 44,49 | 44,68 | 44,28 | 44,46 | 0,01% | 120,00 |
| 29.01.2025 | 43,87 | 44,69 | 43,79 | 44,45 | 1,45% | 4.785,00 |
| 28.01.2025 | 43,46 | 43,87 | 43,17 | 43,82 | 0,47% | 1.513,00 |
| 27.01.2025 | 42,77 | 43,61 | 42,72 | 43,61 | 1,34% | 13,00 |
| 24.01.2025 | 43,23 | 43,29 | 42,78 | 43,04 | -0,43% | 10,00 |
| 23.01.2025 | 43,06 | 43,23 | 42,82 | 43,22 | 0,32% | 824,00 |
| 22.01.2025 | 43,64 | 43,67 | 43,07 | 43,08 | -1,26% | 50,00 |
| 21.01.2025 | 43,15 | 43,65 | 42,99 | 43,63 | 1,07% | - |
| 20.01.2025 | 43,45 | 43,72 | 42,86 | 43,17 | -0,69% | 2.077,00 |
| 17.01.2025 | 42,79 | 43,79 | 42,76 | 43,47 | 1,61% | 220,00 |
| 16.01.2025 | 42,29 | 42,94 | 42,10 | 42,78 | 1,15% | - |
| 15.01.2025 | 41,75 | 42,39 | 40,44 | 42,30 | 1,34% | 445,00 |
| 14.01.2025 | 41,71 | 41,88 | 41,51 | 41,74 | 0,23% | 980,00 |
| 13.01.2025 | 41,55 | 41,70 | 41,00 | 41,64 | 0,25% | 170,00 |
| 10.01.2025 | 41,68 | 41,72 | 41,29 | 41,54 | -0,37% | 275,00 |
| 09.01.2025 | 42,03 | 42,03 | 41,47 | 41,69 | -0,83% | 255,00 |
| 08.01.2025 | 43,06 | 43,11 | 41,08 | 42,04 | -2,38% | 570,00 |
| 07.01.2025 | 42,94 | 43,13 | 42,35 | 43,07 | 0,30% | 99,00 |
| 06.01.2025 | 42,85 | 43,08 | 42,36 | 42,94 | 0,54% | - |
| 03.01.2025 | 42,30 | 42,85 | 42,30 | 42,71 | 0,93% | 312,00 |
| 02.01.2025 | 41,97 | 42,47 | 41,96 | 42,31 | 0,81% | 97,00 |
| 30.12.2024 | 41,90 | 42,10 | 41,70 | 41,97 | 0,35% | 450,00 |
| 27.12.2024 | 41,71 | 41,90 | 41,50 | 41,83 | 0,32% | 2.103,00 |
| 23.12.2024 | 41,73 | 41,77 | 41,28 | 41,69 | 0,04% | 224,00 |
| 20.12.2024 | 41,43 | 42,17 | 40,73 | 41,68 | 0,59% | 474,00 |
| 19.12.2024 | 41,63 | 41,92 | 41,23 | 41,43 | -0,47% | 50,00 |
| 18.12.2024 | 41,92 | 41,97 | 41,48 | 41,63 | -0,69% | 350,00 |
| 17.12.2024 | 42,32 | 42,63 | 41,81 | 41,92 | -0,95% | 1.170,00 |
| 16.12.2024 | 42,59 | 42,63 | 41,83 | 42,32 | -0,59% | 415,00 |
| 13.12.2024 | 42,61 | 42,75 | 42,40 | 42,57 | -0,11% | 50,00 |
| 12.12.2024 | 43,08 | 43,10 | 42,53 | 42,61 | -1,08% | 241,00 |
| 11.12.2024 | 42,90 | 43,25 | 42,79 | 43,08 | 0,42% | 1,00 |
| 10.12.2024 | 42,60 | 42,99 | 42,58 | 42,90 | 0,63% | 175,00 |
| 09.12.2024 | 43,18 | 43,44 | 42,63 | 42,63 | -1,23% | 130,00 |
| 06.12.2024 | 42,99 | 43,50 | 42,80 | 43,16 | 0,40% | 315,00 |
| 05.12.2024 | 42,72 | 43,15 | 42,03 | 42,99 | 0,63% | 1.029,00 |
| 04.12.2024 | 42,66 | 42,75 | 41,65 | 42,72 | 0,08% | 648,00 |
| 03.12.2024 | 43,83 | 43,85 | 42,34 | 42,68 | -2,62% | 1.644,00 |
| 02.12.2024 | 43,53 | 44,58 | 43,38 | 43,83 | 0,21% | 810,00 |
| 29.11.2024 | 43,86 | 44,19 | 43,21 | 43,74 | -0,21% | 388,00 |
| 28.11.2024 | 43,91 | 44,07 | 43,26 | 43,83 | -0,08% | 180,00 |
| 27.11.2024 | 44,12 | 44,28 | 43,22 | 43,87 | -0,51% | 170,00 |
| 26.11.2024 | 45,45 | 45,45 | 43,83 | 44,09 | -2,93% | 265,00 |
| 25.11.2024 | 44,89 | 45,61 | 44,32 | 45,42 | 1,19% | 1.144,00 |
| 22.11.2024 | 45,08 | 45,08 | 44,33 | 44,89 | -0,36% | 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 |