47,410€
9,47%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,53 | 43,53 | 43,53 | 43,53 | 0,51% | 10,00 |
| 25.04.2024 | 43,34 | 43,34 | 43,31 | 43,31 | 0,30% | 120,00 |
| 24.04.2024 | 43,72 | 43,72 | 43,18 | 43,18 | -0,80% | 1.311,00 |
| 23.04.2024 | 43,62 | 43,62 | 43,47 | 43,53 | -1,07% | 306,00 |
| 22.04.2024 | 43,34 | 44,00 | 43,33 | 44,00 | 2,90% | 207,00 |
| 19.04.2024 | 42,58 | 42,76 | 42,58 | 42,76 | 1,57% | 97,00 |
| 17.04.2024 | 42,21 | 42,21 | 42,10 | 42,10 | -0,59% | 40,00 |
| 16.04.2024 | 42,84 | 42,84 | 42,35 | 42,35 | -2,04% | 236,00 |
| 15.04.2024 | 43,47 | 43,62 | 43,23 | 43,23 | -0,16% | 393,00 |
| 12.04.2024 | 43,49 | 43,49 | 43,20 | 43,30 | -0,89% | 95,00 |
| 11.04.2024 | 43,55 | 43,69 | 43,51 | 43,69 | 0,32% | 1.118,00 |
| 10.04.2024 | 43,79 | 43,83 | 43,55 | 43,55 | -0,30% | 236,00 |
| 09.04.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 0,25% | 50,00 |
| 08.04.2024 | 43,01 | 43,67 | 43,01 | 43,57 | 1,35% | 733,00 |
| 05.04.2024 | 42,71 | 42,99 | 42,71 | 42,99 | -0,58% | 100,00 |
| 04.04.2024 | 43,13 | 43,37 | 43,13 | 43,24 | 0,72% | 367,00 |
| 03.04.2024 | 42,90 | 42,98 | 42,90 | 42,93 | 1,08% | 525,00 |
| 02.04.2024 | 42,96 | 43,03 | 42,47 | 42,47 | -0,79% | 3.437,00 |
| 28.03.2024 | 42,71 | 42,85 | 42,65 | 42,81 | 1,01% | 551,00 |
| 27.03.2024 | 42,40 | 42,47 | 42,33 | 42,38 | 0,45% | 1.294,00 |
| 26.03.2024 | 42,17 | 42,20 | 42,17 | 42,19 | 0,67% | 2.000,00 |
| 25.03.2024 | 41,72 | 41,91 | 41,72 | 41,91 | 0,65% | 500,00 |
| 22.03.2024 | 41,73 | 41,74 | 41,64 | 41,64 | -0,05% | 1.694,00 |
| 21.03.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 0,41% | - |
| 20.03.2024 | 41,19 | 41,49 | 41,19 | 41,49 | 0,78% | 117,00 |
| 19.03.2024 | 40,72 | 41,17 | 40,72 | 41,17 | 0,49% | 70,00 |
| 18.03.2024 | 40,97 | 40,97 | 40,97 | 40,97 | 0,39% | 100,00 |
| 15.03.2024 | 40,81 | 40,81 | 40,81 | 40,81 | 0,29% | - |
| 14.03.2024 | 41,05 | 41,05 | 40,65 | 40,69 | -1,29% | 482,00 |
| 13.03.2024 | 41,05 | 41,22 | 40,97 | 41,22 | 0,32% | 388,00 |
| 12.03.2024 | 41,19 | 41,19 | 41,09 | 41,09 | 0,56% | 105,00 |
| 11.03.2024 | 40,63 | 40,86 | 40,63 | 40,86 | -0,17% | 133,00 |
| 08.03.2024 | 40,56 | 40,93 | 40,56 | 40,93 | 0,86% | 450,00 |
| 07.03.2024 | 40,47 | 40,70 | 40,47 | 40,58 | 1,12% | 392,00 |
| 06.03.2024 | 40,02 | 40,13 | 40,02 | 40,13 | 1,29% | 44,00 |
| 05.03.2024 | 39,69 | 39,69 | 39,62 | 39,62 | 0,35% | 10,00 |
| 04.03.2024 | 39,68 | 39,72 | 39,48 | 39,48 | -2,23% | 420,00 |
| 01.03.2024 | 40,79 | 40,79 | 40,01 | 40,38 | -2,13% | 357,00 |
| 29.02.2024 | 40,44 | 41,30 | 40,30 | 41,26 | 8,12% | 2.902,00 |
| 28.02.2024 | 38,05 | 38,16 | 37,80 | 38,16 | 0,95% | 7.042,00 |
| 27.02.2024 | 37,55 | 37,80 | 37,55 | 37,80 | 0,45% | 247,00 |
| 26.02.2024 | 37,54 | 37,63 | 37,54 | 37,63 | 0,05% | 550,00 |
| 23.02.2024 | 37,72 | 37,72 | 37,61 | 37,61 | -0,32% | 969,00 |
| 22.02.2024 | 37,99 | 37,99 | 37,73 | 37,73 | 0,51% | 500,00 |
| 21.02.2024 | 37,60 | 37,65 | 37,54 | 37,54 | -0,03% | 2.110,00 |
| 20.02.2024 | 37,10 | 37,55 | 37,10 | 37,55 | 1,08% | 45,00 |
| 19.02.2024 | 37,29 | 37,35 | 37,15 | 37,15 | -0,67% | 423,00 |
| 16.02.2024 | 37,67 | 38,00 | 37,40 | 37,40 | 0,73% | 676,00 |
| 15.02.2024 | 37,50 | 37,50 | 37,13 | 37,13 | -0,77% | 300,00 |
| 14.02.2024 | 37,32 | 37,51 | 37,32 | 37,42 | 0,78% | 555,00 |
| 13.02.2024 | 37,40 | 37,40 | 37,13 | 37,13 | 0,08% | 459,00 |
| 12.02.2024 | 37,03 | 37,10 | 36,96 | 37,10 | 1,42% | 597,00 |
| 08.02.2024 | 36,73 | 36,73 | 36,58 | 36,58 | -0,92% | 50,00 |
| 07.02.2024 | 37,41 | 37,41 | 36,92 | 36,92 | -1,63% | 17,00 |
| 06.02.2024 | 37,70 | 37,70 | 37,53 | 37,53 | -0,53% | 150,00 |
| 05.02.2024 | 37,73 | 37,73 | 37,73 | 37,73 | -0,66% | - |
| 02.02.2024 | 37,98 | 38,00 | 37,97 | 37,98 | 1,20% | 2.082,00 |
| 01.02.2024 | 37,86 | 37,86 | 37,53 | 37,53 | -1,29% | 490,00 |
| 31.01.2024 | 38,20 | 38,21 | 38,02 | 38,02 | -0,03% | 215,00 |
| 30.01.2024 | 38,23 | 38,23 | 38,03 | 38,03 | 0,24% | 150,00 |
| 29.01.2024 | 38,02 | 38,02 | 37,94 | 37,94 | 0,08% | 2.908,00 |
| 26.01.2024 | 37,99 | 37,99 | 37,89 | 37,91 | 0,58% | 365,00 |
| 25.01.2024 | 37,84 | 37,84 | 37,69 | 37,69 | -0,50% | 132,00 |
| 24.01.2024 | 37,84 | 37,88 | 37,84 | 37,88 | 1,23% | 130,00 |
| 23.01.2024 | 37,52 | 37,53 | 37,40 | 37,42 | -0,08% | 6.386,00 |
| 22.01.2024 | 37,48 | 37,74 | 37,45 | 37,45 | 0,94% | 4.093,00 |
| 19.01.2024 | 37,31 | 37,35 | 37,10 | 37,10 | -0,30% | 259,00 |
| 18.01.2024 | 36,72 | 37,21 | 36,72 | 37,21 | 0,84% | 40,00 |
| 17.01.2024 | 36,81 | 36,90 | 36,50 | 36,90 | -0,67% | 1.276,00 |
| 16.01.2024 | 36,99 | 37,15 | 36,67 | 37,15 | -0,38% | 868,00 |
| 15.01.2024 | 37,47 | 37,47 | 37,28 | 37,29 | -0,03% | 185,00 |
| 12.01.2024 | 37,14 | 37,30 | 37,14 | 37,30 | -2,02% | 336,00 |
| 11.01.2024 | 38,00 | 38,07 | 38,00 | 38,07 | 1,01% | 633,00 |
| 10.01.2024 | 38,18 | 38,26 | 37,68 | 37,69 | 2,09% | 10.890,00 |
| 09.01.2024 | 36,95 | 36,95 | 36,71 | 36,92 | -0,89% | 3.770,00 |
| 08.01.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 0,46% | - |
| 05.01.2024 | 36,65 | 37,08 | 36,65 | 37,08 | 0,79% | 123,00 |
| 04.01.2024 | 37,09 | 37,10 | 36,79 | 36,79 | 0,16% | 500,00 |
| 03.01.2024 | 37,08 | 37,08 | 36,73 | 36,73 | -0,81% | 1.348,00 |
| 02.01.2024 | 36,59 | 37,03 | 36,59 | 37,03 | 3,09% | 60,00 |
| 29.12.2023 | 36,12 | 36,12 | 35,92 | 35,92 | 0,34% | 50,00 |
| 28.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 1,30% | - |
| 22.12.2023 | 35,09 | 35,34 | 35,09 | 35,34 | 0,37% | 59,00 |
| 21.12.2023 | 35,10 | 35,24 | 35,10 | 35,21 | 0,06% | 222,00 |
| 20.12.2023 | 35,19 | 35,19 | 35,19 | 35,19 | -0,71% | - |
| 18.12.2023 | 35,44 | 35,44 | 35,44 | 35,44 | -1,01% | - |
| 15.12.2023 | 35,67 | 35,80 | 35,63 | 35,80 | 0,34% | 1.960,00 |
| 14.12.2023 | 35,66 | 35,68 | 35,65 | 35,68 | 0,14% | 500,00 |
| 13.12.2023 | 35,63 | 35,63 | 35,63 | 35,63 | 0,56% | 28,00 |
| 12.12.2023 | 35,43 | 35,43 | 35,43 | 35,43 | 1,78% | - |
| 08.12.2023 | 34,81 | 34,81 | 34,81 | 34,81 | -2,63% | - |
| 07.12.2023 | 35,75 | 35,75 | 35,75 | 35,75 | 1,25% | - |
| 06.12.2023 | 35,36 | 35,44 | 35,31 | 35,31 | 0,28% | 540,00 |
| 05.12.2023 | 35,21 | 35,21 | 35,21 | 35,21 | 0,46% | - |
| 04.12.2023 | 35,05 | 35,05 | 35,05 | 35,05 | 1,30% | - |
| 01.12.2023 | 34,58 | 34,85 | 34,43 | 34,60 | -1,00% | 550,00 |
| 30.11.2023 | 36,00 | 36,00 | 34,95 | 34,95 | 11,13% | 670,00 |
| 29.11.2023 | 31,61 | 31,61 | 31,45 | 31,45 | -2,30% | 240,00 |
| 27.11.2023 | 32,00 | 32,19 | 32,00 | 32,19 | 0,19% | 37,00 |
| 24.11.2023 | 32,13 | 32,13 | 32,13 | 32,13 | 1,16% | 400,00 |