43,445€
-0,17%
Echtzeit-Aktienkurs NN GROUP NV EO -,12
Bid:
Ask:
Aktienkurse zur NN GROUP NV EO -,12 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 800.423,00 |
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% | 954.751,00 |
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 | 42,52 | 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% | 803.644,00 |
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 |
09.01.2024 | 37,13 | 37,14 | 36,49 | 36,73 | -1,08% | 930.084,00 |
08.01.2024 | 37,07 | 37,31 | 36,95 | 37,13 | 0,19% | 625.529,00 |
05.01.2024 | 36,80 | 37,21 | 36,37 | 37,06 | 0,76% | 1.030.365,00 |
04.01.2024 | 36,54 | 37,05 | 36,52 | 36,78 | 0,60% | 797.224,00 |
03.01.2024 | 36,87 | 37,33 | 36,33 | 36,56 | -0,11% | 1.051.042,00 |
02.01.2024 | 36,09 | 36,60 | 36,05 | 36,60 | 2,38% | 956.551,00 |
29.12.2023 | 35,97 | 36,15 | 35,70 | 35,75 | -0,31% | 516.983,00 |
28.12.2023 | 35,95 | 36,11 | 35,69 | 35,86 | 0,08% | 447.887,00 |
27.12.2023 | 35,34 | 35,88 | 35,31 | 35,83 | 1,10% | 717.755,00 |
22.12.2023 | 35,19 | 35,47 | 35,09 | 35,44 | 0,60% | 738.323,00 |
21.12.2023 | 35,20 | 35,31 | 34,94 | 35,23 | -0,42% | 545.103,00 |
20.12.2023 | 35,63 | 35,73 | 35,07 | 35,38 | -0,25% | 842.263,00 |
19.12.2023 | 35,40 | 35,53 | 35,30 | 35,47 | -0,06% | 548.579,00 |
18.12.2023 | 35,60 | 35,74 | 35,28 | 35,49 | -0,50% | 686.820,00 |
15.12.2023 | 35,76 | 35,86 | 35,59 | 35,67 | 0,00% | 2.148.013,00 |
14.12.2023 | 35,70 | 36,01 | 35,51 | 35,67 | 0,37% | 978.738,00 |
13.12.2023 | 35,50 | 35,64 | 35,39 | 35,54 | 0,31% | 690.646,00 |
12.12.2023 | 35,53 | 35,56 | 35,21 | 35,43 | -0,08% | 753.926,00 |
11.12.2023 | 35,58 | 35,60 | 35,22 | 35,46 | -0,25% | 861.168,00 |
08.12.2023 | 35,26 | 35,59 | 35,17 | 35,55 | 0,45% | 631.434,00 |
07.12.2023 | 35,21 | 35,47 | 35,04 | 35,39 | 0,25% | 614.747,00 |
06.12.2023 | 35,23 | 35,43 | 35,10 | 35,30 | 0,40% | 746.727,00 |
05.12.2023 | 35,00 | 35,19 | 34,78 | 35,16 | 0,54% | 822.762,00 |
04.12.2023 | 34,93 | 35,44 | 34,86 | 34,97 | 0,11% | 1.004.083,00 |
01.12.2023 | 34,92 | 34,98 | 34,35 | 34,93 | 0,11% | 1.213.243,00 |
30.11.2023 | 35,00 | 36,52 | 33,95 | 34,89 | 9,89% | 6.767.020,00 |