45,705€
-0,11%
Echtzeit-Aktienkurs NN GROUP NV EO -,12
Bid:
Ask:
Aktienkurse zur NN GROUP NV EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 44,89 | 44,96 | 44,46 | 44,71 | -0,38% | - |
| 04.07.2024 | 44,73 | 44,95 | 44,56 | 44,88 | 0,30% | 31,00 |
| 03.07.2024 | 44,78 | 44,93 | 44,40 | 44,75 | 0,03% | - |
| 02.07.2024 | 44,11 | 45,01 | 44,11 | 44,73 | 1,13% | 1.192,00 |
| 01.07.2024 | 43,47 | 44,38 | 43,47 | 44,23 | 1,70% | 4,00 |
| 28.06.2024 | 43,37 | 43,78 | 43,31 | 43,49 | 0,28% | - |
| 27.06.2024 | 43,15 | 43,44 | 42,99 | 43,37 | 0,57% | - |
| 26.06.2024 | 43,17 | 43,38 | 42,76 | 43,13 | 0,14% | - |
| 25.06.2024 | 43,16 | 43,55 | 43,05 | 43,07 | -0,09% | 20,00 |
| 24.06.2024 | 42,60 | 43,34 | 42,37 | 43,11 | 1,14% | 305,00 |
| 21.06.2024 | 42,90 | 42,91 | 42,03 | 42,62 | -0,65% | - |
| 20.06.2024 | 42,39 | 43,06 | 42,39 | 42,90 | 1,22% | 520,00 |
| 19.06.2024 | 42,30 | 42,86 | 42,25 | 42,39 | 0,21% | - |
| 18.06.2024 | 41,98 | 42,41 | 41,97 | 42,30 | 0,71% | 100,00 |
| 17.06.2024 | 41,21 | 42,20 | 41,21 | 42,00 | 1,90% | - |
| 14.06.2024 | 42,26 | 42,31 | 40,86 | 41,21 | -2,44% | 245,00 |
| 13.06.2024 | 41,94 | 42,34 | 41,28 | 42,24 | 0,66% | - |
| 12.06.2024 | 42,06 | 42,32 | 41,85 | 41,97 | -0,21% | 200,00 |
| 11.06.2024 | 42,42 | 42,50 | 41,73 | 42,06 | -0,85% | 5,00 |
| 10.06.2024 | 42,47 | 42,64 | 42,12 | 42,42 | -0,28% | - |
| 07.06.2024 | 42,64 | 42,73 | 42,22 | 42,54 | -0,25% | 562,00 |
| 06.06.2024 | 42,48 | 42,77 | 42,21 | 42,64 | 0,33% | 60,00 |
| 05.06.2024 | 42,54 | 42,70 | 42,20 | 42,50 | -0,09% | 150,00 |
| 04.06.2024 | 43,08 | 43,11 | 42,19 | 42,54 | -1,30% | 11,00 |
| 03.06.2024 | 43,18 | 43,34 | 42,88 | 43,10 | -0,05% | 350,00 |
| 31.05.2024 | 42,83 | 43,18 | 42,78 | 43,12 | 0,74% | 170,00 |
| 30.05.2024 | 42,46 | 42,84 | 42,27 | 42,81 | 0,97% | 300,00 |
| 29.05.2024 | 43,07 | 43,08 | 42,26 | 42,40 | -1,57% | 165,00 |
| 28.05.2024 | 43,46 | 43,46 | 42,58 | 43,07 | -3,94% | 676,00 |
| 27.05.2024 | 45,03 | 45,17 | 44,49 | 44,84 | -0,42% | 25,00 |
| 24.05.2024 | 44,97 | 45,11 | 44,61 | 45,03 | 0,12% | 335,00 |
| 23.05.2024 | 45,66 | 45,73 | 44,87 | 44,97 | -1,31% | 120,00 |
| 22.05.2024 | 45,83 | 45,90 | 45,44 | 45,57 | -0,58% | 185,00 |
| 21.05.2024 | 45,74 | 45,92 | 45,28 | 45,83 | 0,21% | 1.039,00 |
| 20.05.2024 | 45,58 | 45,81 | 45,54 | 45,74 | 0,34% | 100,00 |
| 17.05.2024 | 45,66 | 45,85 | 45,34 | 45,58 | -0,21% | 45,00 |
| 16.05.2024 | 45,65 | 46,23 | 45,36 | 45,68 | 0,05% | 235,00 |
| 15.05.2024 | 45,30 | 45,85 | 45,29 | 45,65 | 0,77% | 187,00 |
| 14.05.2024 | 45,70 | 45,74 | 44,57 | 45,30 | -0,88% | 77,00 |
| 13.05.2024 | 45,90 | 46,51 | 45,67 | 45,70 | -0,37% | - |
| 10.05.2024 | 45,57 | 46,09 | 45,54 | 45,87 | 0,63% | 1.454,00 |
| 09.05.2024 | 45,62 | 45,75 | 45,45 | 45,59 | -0,12% | 5,00 |
| 08.05.2024 | 45,05 | 45,71 | 44,97 | 45,64 | 1,26% | 137,00 |
| 07.05.2024 | 44,12 | 45,09 | 44,10 | 45,07 | 2,15% | 268,00 |
| 06.05.2024 | 43,40 | 44,30 | 43,32 | 44,12 | 1,66% | 214,00 |
| 03.05.2024 | 43,41 | 43,58 | 42,96 | 43,40 | -0,07% | - |
| 02.05.2024 | 43,23 | 43,70 | 43,03 | 43,43 | 0,52% | 36,00 |
| 30.04.2024 | 43,73 | 43,89 | 43,09 | 43,21 | -1,19% | 100,00 |
| 29.04.2024 | 43,21 | 43,79 | 43,21 | 43,73 | 1,19% | 100,00 |
| 26.04.2024 | 43,47 | 43,73 | 43,17 | 43,21 | -0,78% | - |
| 25.04.2024 | 43,22 | 43,55 | 42,93 | 43,55 | 0,81% | - |
| 24.04.2024 | 43,70 | 43,88 | 43,14 | 43,20 | -1,19% | 155,00 |
| 23.04.2024 | 43,56 | 43,81 | 43,07 | 43,72 | 0,37% | 120,00 |
| 22.04.2024 | 42,79 | 43,81 | 42,79 | 43,56 | 1,99% | 1.016,00 |
| 19.04.2024 | 42,72 | 42,87 | 42,08 | 42,71 | -0,02% | 50,00 |
| 18.04.2024 | 42,33 | 42,87 | 42,33 | 42,72 | 0,92% | 200,00 |
| 17.04.2024 | 42,45 | 42,70 | 42,11 | 42,33 | -0,28% | 353,00 |
| 16.04.2024 | 43,30 | 43,57 | 42,05 | 42,45 | -1,92% | 48,00 |
| 15.04.2024 | 43,15 | 43,82 | 43,06 | 43,28 | 0,35% | 395,00 |
| 12.04.2024 | 43,29 | 43,77 | 43,06 | 43,13 | -0,36% | 20,00 |
| 11.04.2024 | 43,70 | 43,78 | 42,61 | 43,29 | -0,89% | 155,00 |
| 10.04.2024 | 43,64 | 43,87 | 43,42 | 43,68 | 0,03% | 491,00 |
| 09.04.2024 | 43,66 | 43,81 | 43,29 | 43,66 | 0,00% | 255,00 |
| 08.04.2024 | 42,94 | 43,77 | 42,91 | 43,66 | 1,69% | 760,00 |
| 05.04.2024 | 43,08 | 43,30 | 42,59 | 42,94 | -0,34% | 200,00 |
| 04.04.2024 | 42,95 | 43,55 | 42,92 | 43,08 | 0,27% | 307,00 |
| 03.04.2024 | 42,53 | 43,18 | 42,43 | 42,97 | 0,79% | 200,00 |
| 02.04.2024 | 43,01 | 44,08 | 42,38 | 42,63 | -0,87% | 1.701,00 |
| 28.03.2024 | 42,68 | 43,21 | 42,40 | 43,01 | 0,77% | 666,00 |
| 27.03.2024 | 42,42 | 42,70 | 42,24 | 42,68 | 0,60% | 1.074,00 |
| 26.03.2024 | 41,94 | 42,43 | 41,93 | 42,42 | 1,14% | 630,00 |
| 25.03.2024 | 41,49 | 42,12 | 41,44 | 41,94 | 1,10% | 420,00 |
| 22.03.2024 | 41,65 | 41,86 | 41,32 | 41,49 | -0,40% | 280,00 |
| 21.03.2024 | 41,74 | 41,90 | 41,43 | 41,65 | 0,14% | 224,00 |
| 20.03.2024 | 41,16 | 41,62 | 41,11 | 41,59 | 1,04% | 348,00 |
| 19.03.2024 | 40,97 | 41,28 | 40,64 | 41,16 | 0,46% | 230,00 |
| 18.03.2024 | 41,20 | 41,21 | 40,76 | 40,97 | -0,49% | 87,00 |
| 15.03.2024 | 40,78 | 41,21 | 40,63 | 41,17 | 0,96% | 50,00 |
| 14.03.2024 | 40,83 | 41,07 | 40,64 | 40,78 | -0,12% | 50,00 |
| 13.03.2024 | 41,25 | 41,35 | 40,80 | 40,83 | -1,14% | 120,00 |
| 12.03.2024 | 41,03 | 41,38 | 40,75 | 41,30 | 0,67% | 780,00 |
| 11.03.2024 | 40,63 | 41,18 | 40,41 | 41,03 | 0,86% | 15,00 |
| 08.03.2024 | 40,62 | 40,92 | 40,46 | 40,68 | 0,15% | 414,00 |
| 07.03.2024 | 40,14 | 40,80 | 39,94 | 40,62 | 1,12% | 763,00 |
| 06.03.2024 | 39,70 | 40,34 | 39,57 | 40,17 | 1,09% | 699,00 |