43,065€
0,93%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 42,78 | 43,16 | 42,78 | 42,79 | 0,28% | 1.765.182,00 |
30.05.2024 | 42,22 | 42,71 | 42,20 | 42,67 | 0,66% | 710.477,00 |
29.05.2024 | 42,88 | 42,96 | 42,25 | 42,39 | -1,23% | 905.483,00 |
28.05.2024 | 42,87 | 43,22 | 42,58 | 42,92 | -4,09% | 1.339.633,00 |
27.05.2024 | 45,10 | 45,10 | 44,48 | 44,75 | -0,67% | 1.076.326,00 |
24.05.2024 | 44,90 | 45,10 | 44,61 | 45,05 | 0,00% | 784.268,00 |
23.05.2024 | 45,66 | 45,72 | 45,05 | 45,05 | -1,18% | 829.728,00 |
22.05.2024 | 45,73 | 45,91 | 45,50 | 45,59 | -0,22% | 611.442,00 |
21.05.2024 | 45,50 | 45,73 | 45,28 | 45,69 | -0,07% | 501.325,00 |
20.05.2024 | 45,65 | 45,76 | 45,54 | 45,72 | 0,55% | 453.252,00 |
17.05.2024 | 45,67 | 45,84 | 45,34 | 45,47 | -0,61% | 534.581,00 |
16.05.2024 | 45,52 | 45,75 | 45,36 | 45,75 | 0,51% | 629.453,00 |
15.05.2024 | 45,35 | 45,75 | 45,30 | 45,52 | 0,77% | 686.250,00 |
14.05.2024 | 44,98 | 45,30 | 44,55 | 45,17 | -1,33% | 1.069.761,00 |
13.05.2024 | 45,88 | 46,07 | 45,69 | 45,78 | 0,09% | 622.649,00 |
10.05.2024 | 45,63 | 46,09 | 45,60 | 45,74 | 0,57% | 671.535,00 |
09.05.2024 | 45,48 | 45,74 | 45,44 | 45,48 | 0,07% | 594.987,00 |
08.05.2024 | 44,92 | 45,45 | 44,92 | 45,45 | 1,00% | 797.482,00 |
07.05.2024 | 44,10 | 45,07 | 44,10 | 45,00 | 2,27% | 882.848,00 |
06.05.2024 | 43,35 | 44,29 | 43,32 | 44,00 | 1,97% | 740.957,00 |
03.05.2024 | 43,28 | 43,57 | 42,96 | 43,15 | 0,07% | 618.029,00 |
02.05.2024 | 43,60 | 43,67 | 43,03 | 43,12 | -0,53% | 679.336,00 |
30.04.2024 | 43,82 | 43,88 | 43,10 | 43,35 | -0,46% | 865.746,00 |
29.04.2024 | 43,26 | 43,76 | 43,26 | 43,55 | 0,93% | 773.880,00 |
26.04.2024 | 43,48 | 43,60 | 43,15 | 43,15 | -0,19% | 606.876,00 |
25.04.2024 | 43,17 | 43,38 | 42,93 | 43,23 | 0,09% | 842.688,00 |
24.04.2024 | 43,58 | 43,72 | 43,15 | 43,19 | -0,76% | 657.160,00 |
23.04.2024 | 43,49 | 43,66 | 43,07 | 43,52 | 0,35% | 800.986,00 |
22.04.2024 | 43,15 | 43,55 | 43,05 | 43,37 | 1,43% | 719.885,00 |
19.04.2024 | 42,50 | 42,87 | 42,08 | 42,76 | 0,16% | 1.075.631,00 |
18.04.2024 | 42,53 | 42,87 | 42,41 | 42,69 | 1,09% | 863.226,00 |
17.04.2024 | 42,34 | 42,69 | 42,11 | 42,23 | -0,38% | 801.376,00 |
16.04.2024 | 43,04 | 43,04 | 42,05 | 42,39 | -2,39% | 957.179,00 |
15.04.2024 | 43,25 | 43,81 | 43,25 | 43,43 | 0,60% | 528.221,00 |
12.04.2024 | 43,07 | 43,77 | 43,07 | 43,17 | 0,47% | 681.520,00 |
11.04.2024 | 43,58 | 43,78 | 42,62 | 42,97 | -1,31% | 842.718,00 |
10.04.2024 | 43,73 | 43,86 | 43,39 | 43,54 | 0,25% | 679.153,00 |
09.04.2024 | 43,59 | 43,74 | 43,29 | 43,43 | -0,30% | 769.643,00 |
08.04.2024 | 42,86 | 43,68 | 42,86 | 43,56 | 1,33% | 556.910,00 |
05.04.2024 | 42,76 | 42,99 | 42,50 | 42,99 | -0,56% | 590.198,00 |
04.04.2024 | 42,90 | 43,36 | 42,90 | 43,23 | 0,77% | 625.356,00 |
03.04.2024 | 42,50 | 42,97 | 42,43 | 42,90 | 1,04% | 616.150,00 |
02.04.2024 | 42,82 | 43,04 | 42,38 | 42,46 | -0,84% | 881.227,00 |
28.03.2024 | 42,55 | 42,89 | 42,40 | 42,82 | 1,09% | 844.844,00 |
27.03.2024 | 42,26 | 42,57 | 42,22 | 42,36 | 0,28% | 606.744,00 |
26.03.2024 | 41,93 | 42,24 | 41,93 | 42,24 | 0,69% | 593.288,00 |
25.03.2024 | 41,52 | 42,11 | 41,50 | 41,95 | 0,67% | 688.815,00 |
22.03.2024 | 41,62 | 41,84 | 41,55 | 41,67 | 0,02% | 635.128,00 |
21.03.2024 | 41,76 | 41,90 | 41,43 | 41,66 | 0,73% | 726.306,00 |
20.03.2024 | 41,11 | 41,39 | 41,10 | 41,36 | 0,22% | 609.261,00 |
19.03.2024 | 40,90 | 41,27 | 40,64 | 41,27 | 0,88% | 806.615,00 |
18.03.2024 | 40,84 | 41,20 | 40,78 | 40,91 | 0,12% | 548.117,00 |
15.03.2024 | 40,70 | 41,08 | 40,63 | 40,86 | 0,15% | 3.554.390,00 |
14.03.2024 | 40,85 | 41,06 | 40,64 | 40,80 | -0,07% | 658.032,00 |
13.03.2024 | 41,03 | 41,22 | 40,83 | 40,83 | -0,75% | 950.003,00 |
12.03.2024 | 40,73 | 41,23 | 40,73 | 41,14 | 0,69% | 616.451,00 |
11.03.2024 | 40,50 | 41,00 | 40,41 | 40,86 | 0,52% | 736.016,00 |
08.03.2024 | 40,57 | 40,84 | 40,46 | 40,65 | 0,25% | 646.389,00 |
07.03.2024 | 40,09 | 40,79 | 39,93 | 40,55 | 1,12% | 1.327.967,00 |
06.03.2024 | 39,69 | 40,22 | 39,57 | 40,10 | 1,21% | 1.216.783,00 |
05.03.2024 | 39,30 | 39,79 | 39,18 | 39,62 | 0,46% | 611.119,00 |
04.03.2024 | 39,79 | 39,85 | 39,27 | 39,44 | -0,88% | 1.048.328,00 |
01.03.2024 | 41,10 | 41,15 | 39,77 | 39,79 | -3,56% | 1.554.177,00 |
29.02.2024 | 41,22 | 41,56 | 39,41 | 41,26 | 8,10% | 4.578.132,00 |
28.02.2024 | 37,97 | 38,34 | 37,74 | 38,17 | 0,95% | 867.789,00 |
27.02.2024 | 37,43 | 37,83 | 37,27 | 37,81 | 0,99% | 667.871,00 |
26.02.2024 | 37,51 | 37,68 | 37,34 | 37,44 | -0,45% | 602.724,00 |
23.02.2024 | 37,85 | 37,90 | 37,20 | 37,61 | -0,34% | 706.246,00 |
22.02.2024 | 37,70 | 38,14 | 37,52 | 37,74 | 0,48% | 1.111.652,00 |
21.02.2024 | 37,48 | 37,77 | 37,32 | 37,56 | 0,03% | 603.882,00 |
20.02.2024 | 37,10 | 37,55 | 37,03 | 37,55 | 0,94% | 591.288,00 |
19.02.2024 | 37,47 | 37,52 | 37,13 | 37,20 | -0,59% | 479.183,00 |
16.02.2024 | 38,00 | 38,02 | 37,42 | 37,42 | -1,14% | 774.801,00 |
15.02.2024 | 37,44 | 37,85 | 37,07 | 37,85 | 1,04% | 1.094.540,00 |
14.02.2024 | 37,22 | 37,58 | 37,19 | 37,46 | 0,40% | 630.209,00 |
13.02.2024 | 37,29 | 37,52 | 37,17 | 37,31 | 0,32% | 790.195,00 |
12.02.2024 | 36,75 | 37,19 | 36,68 | 37,19 | 1,34% | 620.617,00 |
09.02.2024 | 36,54 | 36,76 | 36,40 | 36,70 | 0,38% | 654.481,00 |
08.02.2024 | 36,80 | 36,90 | 36,47 | 36,56 | -0,35% | 621.525,00 |
07.02.2024 | 37,42 | 37,46 | 36,69 | 36,69 | -2,24% | 866.849,00 |
06.02.2024 | 37,76 | 37,88 | 37,48 | 37,53 | -0,53% | 716.126,00 |
05.02.2024 | 38,15 | 38,15 | 37,66 | 37,73 | -0,61% | 473.049,00 |
02.02.2024 | 37,83 | 38,08 | 37,65 | 37,96 | 1,12% | 965.078,00 |
01.02.2024 | 37,97 | 38,15 | 37,48 | 37,54 | -1,31% | 1.053.687,00 |
31.01.2024 | 38,06 | 38,29 | 37,96 | 38,04 | 0,11% | 977.492,00 |
30.01.2024 | 37,91 | 38,23 | 37,90 | 38,00 | -0,11% | 688.430,00 |
29.01.2024 | 38,03 | 38,10 | 37,72 | 38,04 | 0,34% | 647.062,00 |
26.01.2024 | 37,65 | 38,09 | 37,60 | 37,91 | 0,58% | 804.404,00 |
25.01.2024 | 37,85 | 37,99 | 37,69 | 37,69 | -0,34% | 659.188,00 |
24.01.2024 | 37,42 | 37,87 | 37,39 | 37,82 | 1,07% | 741.824,00 |
23.01.2024 | 37,63 | 37,68 | 37,34 | 37,42 | -0,32% | 545.490,00 |
22.01.2024 | 37,50 | 37,74 | 37,45 | 37,54 | 1,16% | 899.649,00 |
19.01.2024 | 37,29 | 37,39 | 37,09 | 37,11 | -0,24% | 767.485,00 |
18.01.2024 | 36,89 | 37,32 | 36,66 | 37,20 | 0,84% | 674.311,00 |
17.01.2024 | 36,88 | 36,94 | 36,48 | 36,89 | -0,73% | 814.695,00 |
16.01.2024 | 37,11 | 37,16 | 36,70 | 37,16 | -0,32% | 738.115,00 |
15.01.2024 | 37,46 | 37,51 | 37,10 | 37,28 | -0,05% | 434.432,00 |
12.01.2024 | 37,31 | 37,46 | 37,03 | 37,30 | -0,11% | 854.039,00 |
11.01.2024 | 37,99 | 38,04 | 37,25 | 37,34 | -0,95% | 1.093.058,00 |
10.01.2024 | 38,30 | 38,70 | 37,44 | 37,70 | 2,64% | 2.135.165,00 |