Börse:
43,005€
-0,38%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
42,720€
Ask:
43,290€
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2022 | 43,18 | 43,65 | 42,52 | 42,79 | -0,88% | - |
| 16.08.2022 | 42,60 | 43,29 | 42,56 | 43,17 | 1,65% | 1.070.626,00 |
| 15.08.2022 | 43,57 | 43,59 | 42,03 | 42,47 | -4,35% | 1.446.258,00 |
| 12.08.2022 | 44,70 | 44,96 | 44,35 | 44,40 | -0,47% | 1.642.422,00 |
| 11.08.2022 | 47,50 | 47,63 | 44,44 | 44,61 | -5,53% | 2.121.714,00 |
| 10.08.2022 | 46,81 | 47,48 | 46,71 | 47,22 | 1,11% | 743.957,00 |
| 09.08.2022 | 46,51 | 46,91 | 46,45 | 46,70 | -0,13% | 701.131,00 |
| 08.08.2022 | 46,64 | 46,99 | 46,23 | 46,76 | 0,54% | 591.312,00 |
| 05.08.2022 | 45,79 | 46,77 | 45,69 | 46,51 | 1,11% | 591.852,00 |
| 04.08.2022 | 46,24 | 46,40 | 45,96 | 46,00 | -0,24% | 625.440,00 |
| 03.08.2022 | 45,78 | 46,30 | 45,52 | 46,11 | 1,14% | 573.996,00 |
| 02.08.2022 | 45,08 | 45,74 | 45,08 | 45,59 | 0,62% | 613.058,00 |
| 01.08.2022 | 45,67 | 46,42 | 45,31 | 45,31 | -0,81% | 657.893,00 |
| 29.07.2022 | 44,62 | 45,92 | 44,57 | 45,68 | 2,61% | 892.564,00 |
| 28.07.2022 | 44,67 | 44,91 | 44,23 | 44,52 | 0,20% | 814.215,00 |
| 27.07.2022 | 44,59 | 44,98 | 44,32 | 44,43 | 0,18% | 609.141,00 |
| 26.07.2022 | 44,57 | 44,92 | 44,15 | 44,35 | -0,49% | 635.134,00 |
| 25.07.2022 | 44,11 | 44,74 | 43,92 | 44,57 | 1,41% | 613.719,00 |
| 22.07.2022 | 44,09 | 44,50 | 43,72 | 43,95 | -0,59% | 604.320,00 |
| 21.07.2022 | 43,96 | 44,58 | 43,47 | 44,21 | 0,07% | 695.280,00 |
| 20.07.2022 | 44,62 | 44,90 | 43,78 | 44,18 | -0,25% | 558.236,00 |
| 19.07.2022 | 43,33 | 44,61 | 43,31 | 44,29 | 1,79% | 645.921,00 |
| 18.07.2022 | 43,59 | 43,86 | 43,37 | 43,51 | 0,81% | 632.760,00 |
| 15.07.2022 | 42,26 | 43,44 | 42,14 | 43,16 | 1,89% | 887.784,00 |
| 14.07.2022 | 43,16 | 43,39 | 42,22 | 42,36 | -2,33% | 1.000.148,00 |
| 13.07.2022 | 43,41 | 43,83 | 42,94 | 43,37 | -1,00% | 1.102.065,00 |
| 12.07.2022 | 43,28 | 43,98 | 43,10 | 43,81 | 0,14% | 910.261,00 |
| 11.07.2022 | 43,68 | 44,16 | 43,60 | 43,75 | -1,62% | 783.794,00 |
| 08.07.2022 | 43,91 | 44,70 | 43,86 | 44,47 | 1,53% | 756.780,00 |
| 07.07.2022 | 42,78 | 44,17 | 42,75 | 43,80 | 3,45% | 1.121.602,00 |
| 06.07.2022 | 42,20 | 42,99 | 42,20 | 42,34 | 0,64% | 1.042.677,00 |
| 05.07.2022 | 43,93 | 44,00 | 42,02 | 42,07 | -3,75% | 1.346.465,00 |
| 04.07.2022 | 43,45 | 43,94 | 43,37 | 43,71 | 1,34% | 615.738,00 |
| 01.07.2022 | 43,00 | 43,80 | 42,97 | 43,13 | -0,48% | 1.064.190,00 |
| 30.06.2022 | 42,53 | 43,39 | 42,29 | 43,34 | -0,12% | 1.456.108,00 |
| 29.06.2022 | 43,38 | 44,01 | 43,17 | 43,39 | -1,03% | 733.942,00 |
| 28.06.2022 | 43,21 | 44,33 | 43,18 | 43,84 | 2,19% | 1.134.263,00 |
| 27.06.2022 | 42,62 | 43,34 | 42,51 | 42,90 | 0,47% | 970.773,00 |
| 24.06.2022 | 40,85 | 42,84 | 40,77 | 42,70 | 4,68% | 1.235.791,00 |
| 23.06.2022 | 44,20 | 44,35 | 40,79 | 40,79 | -7,88% | 1.903.153,00 |
| 22.06.2022 | 44,57 | 44,72 | 44,24 | 44,28 | -2,10% | 1.226.228,00 |
| 21.06.2022 | 45,40 | 45,85 | 45,23 | 45,23 | -0,24% | 667.374,00 |
| 20.06.2022 | 44,88 | 45,39 | 44,52 | 45,34 | 1,16% | 521.200,00 |
| 17.06.2022 | 45,04 | 45,38 | 44,52 | 44,82 | -0,55% | 2.371.403,00 |
| 16.06.2022 | 45,73 | 45,96 | 44,34 | 45,07 | -1,59% | 1.103.691,00 |
| 15.06.2022 | 45,23 | 46,22 | 45,19 | 45,80 | 2,74% | 1.151.630,00 |
| 14.06.2022 | 44,55 | 45,10 | 44,18 | 44,58 | 0,93% | 1.011.855,00 |
| 13.06.2022 | 45,00 | 45,21 | 43,52 | 44,17 | -3,18% | 1.280.785,00 |
| 10.06.2022 | 46,16 | 46,43 | 45,57 | 45,62 | -1,51% | 1.060.270,00 |
| 09.06.2022 | 45,62 | 46,93 | 45,62 | 46,32 | 1,51% | 810.863,00 |
| 08.06.2022 | 46,30 | 46,30 | 45,19 | 45,63 | -1,34% | 644.634,00 |
| 07.06.2022 | 46,26 | 46,61 | 46,08 | 46,25 | -0,22% | 799.673,00 |
| 06.06.2022 | 45,64 | 46,57 | 45,55 | 46,35 | 1,98% | 541.310,00 |
| 03.06.2022 | 45,95 | 45,98 | 45,35 | 45,45 | -0,70% | 604.587,00 |
| 02.06.2022 | 46,14 | 46,17 | 45,65 | 45,77 | -0,35% | 647.548,00 |
| 01.06.2022 | 46,64 | 46,77 | 45,84 | 45,93 | -0,82% | 691.016,00 |
| 31.05.2022 | 46,70 | 46,90 | 45,97 | 46,31 | -1,30% | 2.806.372,00 |
| 30.05.2022 | 47,22 | 47,30 | 46,76 | 46,92 | -0,04% | 507.137,00 |
| 27.05.2022 | 46,37 | 47,02 | 46,37 | 46,94 | 1,21% | 634.305,00 |
| 26.05.2022 | 46,03 | 46,56 | 45,94 | 46,38 | 0,22% | 671.052,00 |
| 25.05.2022 | 45,89 | 46,51 | 45,69 | 46,28 | 1,71% | 703.038,00 |
| 24.05.2022 | 45,75 | 46,13 | 45,30 | 45,50 | -1,64% | 976.784,00 |
| 23.05.2022 | 45,74 | 46,26 | 45,47 | 46,26 | -0,92% | 798.884,00 |
| 20.05.2022 | 46,80 | 47,68 | 46,59 | 46,69 | 0,95% | 793.808,00 |
| 19.05.2022 | 46,84 | 46,90 | 45,94 | 46,25 | -2,26% | 875.651,00 |
| 18.05.2022 | 47,81 | 48,04 | 47,28 | 47,32 | -1,05% | 744.263,00 |
| 17.05.2022 | 47,26 | 47,99 | 47,26 | 47,82 | 2,31% | 714.246,00 |
| 16.05.2022 | 47,01 | 47,43 | 46,73 | 46,74 | -1,37% | 805.370,00 |
| 13.05.2022 | 46,47 | 47,58 | 46,47 | 47,39 | 4,02% | 901.296,00 |
| 12.05.2022 | 45,02 | 45,84 | 44,95 | 45,56 | -1,15% | 931.119,00 |
| 11.05.2022 | 46,11 | 46,31 | 45,45 | 46,09 | 0,94% | 1.006.117,00 |
| 10.05.2022 | 45,59 | 46,31 | 45,52 | 45,66 | 0,93% | 832.116,00 |
| 09.05.2022 | 45,44 | 46,13 | 45,15 | 45,24 | -0,75% | 789.615,00 |
| 06.05.2022 | 46,15 | 46,41 | 45,37 | 45,58 | -1,11% | 685.398,00 |
| 05.05.2022 | 47,51 | 47,51 | 46,05 | 46,09 | -1,03% | 808.217,00 |
| 04.05.2022 | 47,35 | 47,51 | 46,57 | 46,57 | -1,29% | 570.924,00 |
| 03.05.2022 | 47,00 | 47,56 | 46,73 | 47,18 | 1,42% | 628.283,00 |
| 02.05.2022 | 46,47 | 46,98 | 42,93 | 46,52 | -0,89% | 905.190,00 |
| 29.04.2022 | 46,90 | 47,33 | 46,50 | 46,94 | 1,29% | 879.944,00 |
| 28.04.2022 | 46,50 | 47,26 | 45,83 | 46,34 | 0,85% | 906.175,00 |
| 27.04.2022 | 46,22 | 46,35 | 45,57 | 45,95 | -0,33% | 749.694,00 |
| 26.04.2022 | 46,86 | 47,30 | 46,10 | 46,10 | 0,15% | 731.690,00 |
| 25.04.2022 | 45,73 | 46,86 | 45,46 | 46,03 | -3,58% | 864.948,00 |
| 22.04.2022 | 47,85 | 48,42 | 47,54 | 47,74 | -1,59% | 877.336,00 |
| 21.04.2022 | 48,64 | 49,04 | 48,51 | 48,51 | 0,12% | 810.751,00 |
| 20.04.2022 | 47,92 | 48,79 | 47,92 | 48,45 | 1,34% | 819.474,00 |
| 19.04.2022 | 48,42 | 48,44 | 47,60 | 47,81 | -1,16% | 744.934,00 |
| 14.04.2022 | 48,03 | 48,41 | 47,83 | 48,37 | 0,81% | 670.337,00 |
| 13.04.2022 | 47,76 | 48,01 | 47,49 | 47,98 | 0,59% | 702.579,00 |
| 12.04.2022 | 46,79 | 47,74 | 46,20 | 47,70 | 0,68% | 717.607,00 |
| 11.04.2022 | 47,75 | 48,19 | 47,26 | 47,38 | -0,42% | 876.005,00 |
| 08.04.2022 | 47,35 | 47,82 | 47,33 | 47,58 | 2,10% | 669.351,00 |
| 07.04.2022 | 47,15 | 47,47 | 46,57 | 46,60 | -1,12% | 875.403,00 |
| 06.04.2022 | 47,02 | 47,55 | 46,34 | 47,13 | 0,81% | 1.260.298,00 |
| 05.04.2022 | 46,73 | 47,44 | 46,35 | 46,75 | 2,05% | 876.730,00 |
| 04.04.2022 | 46,56 | 46,64 | 45,81 | 45,81 | -1,21% | 806.674,00 |
| 01.04.2022 | 45,99 | 46,69 | 45,90 | 46,37 | 1,11% | 804.209,00 |
| 31.03.2022 | 46,30 | 46,68 | 45,73 | 45,86 | -0,93% | 1.316.853,00 |
| 30.03.2022 | 46,89 | 47,25 | 46,20 | 46,29 | -1,41% | 1.166.312,00 |
| 29.03.2022 | 45,58 | 47,00 | 45,40 | 46,95 | 4,03% | 1.254.796,00 |