57,150€
0,44%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 54,17 | 54,75 | 53,88 | 54,35 | 0,33% | - |
| 30.04.2025 | 54,15 | 60,10 | 53,31 | 54,17 | 0,00% | 124,00 |
| 29.04.2025 | 53,45 | 54,41 | 53,30 | 54,17 | 1,35% | - |
| 28.04.2025 | 53,45 | 53,48 | 52,74 | 53,45 | 0,04% | 490,00 |
| 25.04.2025 | 52,74 | 53,51 | 52,48 | 53,43 | 1,44% | 217,00 |
| 24.04.2025 | 52,60 | 52,71 | 52,12 | 52,67 | 0,13% | 350,00 |
| 23.04.2025 | 51,96 | 52,61 | 51,66 | 52,60 | 1,23% | 20,00 |
| 22.04.2025 | 50,96 | 52,03 | 50,90 | 51,96 | 1,66% | 215,00 |
| 17.04.2025 | 50,40 | 51,33 | 50,40 | 51,11 | 1,41% | 208,00 |
| 16.04.2025 | 50,58 | 50,91 | 49,96 | 50,40 | -0,59% | 100,00 |
| 15.04.2025 | 49,81 | 50,98 | 49,58 | 50,70 | 1,86% | 326,00 |
| 14.04.2025 | 48,61 | 50,27 | 48,50 | 49,78 | 2,45% | 980,00 |
| 11.04.2025 | 48,06 | 48,78 | 47,39 | 48,59 | 1,09% | 128,00 |
| 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 |