42,335€
-0,69%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 42,52 | 42,85 | 42,33 | 42,37 | -0,62% | - |
| 18.04.2024 | 42,65 | 42,70 | 42,63 | 42,63 | 0,83% | 75,00 |
| 17.04.2024 | 42,37 | 42,55 | 42,28 | 42,28 | -0,56% | 150,00 |
| 16.04.2024 | 43,10 | 43,10 | 42,18 | 42,52 | -2,83% | 855,00 |
| 15.04.2024 | 42,50 | 43,76 | 42,50 | 43,76 | 1,30% | 1.750,00 |
| 12.04.2024 | 43,17 | 43,49 | 43,17 | 43,20 | 0,16% | 730,00 |
| 11.04.2024 | 43,60 | 43,60 | 42,69 | 43,13 | -1,06% | 140,00 |
| 10.04.2024 | 43,64 | 43,79 | 43,59 | 43,59 | 0,18% | 180,00 |
| 09.04.2024 | 44,12 | 44,12 | 43,51 | 43,51 | -0,25% | 60,00 |
| 08.04.2024 | 43,00 | 43,62 | 43,00 | 43,62 | 2,04% | 485,00 |
| 05.04.2024 | 42,67 | 42,95 | 42,67 | 42,75 | -0,72% | 153,00 |
| 04.04.2024 | 43,02 | 43,40 | 43,02 | 43,06 | 0,37% | 1.246,00 |
| 03.04.2024 | 42,70 | 43,01 | 42,70 | 42,90 | 0,78% | 1.950,00 |
| 02.04.2024 | 43,99 | 43,99 | 42,55 | 42,57 | -0,75% | 1.505,00 |
| 28.03.2024 | 42,51 | 42,93 | 42,51 | 42,89 | 0,70% | 617,00 |
| 27.03.2024 | 42,38 | 42,59 | 42,38 | 42,59 | 0,78% | 1.028,00 |
| 26.03.2024 | 41,92 | 42,40 | 41,92 | 42,26 | 0,91% | 640,00 |
| 25.03.2024 | 41,65 | 42,12 | 41,65 | 41,88 | 1,09% | 60,00 |
| 22.03.2024 | 41,62 | 41,62 | 41,43 | 41,43 | -0,43% | - |
| 21.03.2024 | 41,66 | 41,67 | 41,61 | 41,61 | 0,36% | 100,00 |
| 20.03.2024 | 41,75 | 41,75 | 41,21 | 41,46 | 0,51% | 263,00 |
| 19.03.2024 | 40,80 | 41,25 | 40,80 | 41,25 | 0,66% | 100,00 |
| 18.03.2024 | 41,04 | 41,04 | 40,82 | 40,98 | -0,22% | 120,00 |
| 15.03.2024 | 40,66 | 41,07 | 40,66 | 41,07 | 0,76% | - |
| 14.03.2024 | 40,78 | 40,78 | 40,76 | 40,76 | -0,29% | 100,00 |
| 13.03.2024 | 40,98 | 40,98 | 40,88 | 40,88 | -0,85% | - |
| 12.03.2024 | 40,76 | 41,24 | 40,76 | 41,23 | 0,71% | 962,00 |
| 11.03.2024 | 41,16 | 41,16 | 40,94 | 40,94 | 0,81% | 10,00 |
| 08.03.2024 | 40,61 | 40,61 | 40,61 | 40,61 | 0,20% | - |
| 07.03.2024 | 39,98 | 40,53 | 39,98 | 40,53 | 1,25% | - |
| 06.03.2024 | 39,71 | 40,03 | 39,71 | 40,03 | 1,19% | - |
| 05.03.2024 | 39,38 | 39,70 | 39,38 | 39,56 | 0,30% | 1.350,00 |
| 04.03.2024 | 39,68 | 39,68 | 39,44 | 39,44 | -0,93% | 21,00 |
| 01.03.2024 | 40,44 | 40,65 | 39,81 | 39,81 | -3,28% | 484,00 |
| 29.02.2024 | 40,10 | 41,16 | 40,10 | 41,16 | 8,06% | 271,00 |
| 28.02.2024 | 37,99 | 38,22 | 37,99 | 38,09 | 0,82% | 500,00 |
| 27.02.2024 | 37,32 | 37,78 | 37,32 | 37,78 | 0,56% | 964,00 |
| 26.02.2024 | 37,38 | 37,57 | 37,38 | 37,57 | -0,11% | 185,00 |
| 23.02.2024 | 37,91 | 37,91 | 37,26 | 37,61 | -0,58% | 375,00 |
| 22.02.2024 | 37,73 | 37,83 | 37,73 | 37,83 | 0,48% | - |
| 21.02.2024 | 37,27 | 37,65 | 37,27 | 37,65 | 0,64% | 64,00 |
| 20.02.2024 | 37,08 | 37,41 | 37,08 | 37,41 | 0,54% | - |
| 19.02.2024 | 37,28 | 37,32 | 37,21 | 37,21 | -0,24% | 139,00 |
| 16.02.2024 | 37,67 | 37,67 | 37,30 | 37,30 | -1,69% | - |
| 15.02.2024 | 37,42 | 37,94 | 37,42 | 37,94 | 1,25% | 20,00 |
| 14.02.2024 | 37,39 | 37,54 | 37,39 | 37,47 | 1,05% | 360,00 |
| 13.02.2024 | 37,34 | 37,34 | 37,08 | 37,08 | 0,03% | - |
| 12.02.2024 | 36,74 | 37,10 | 36,74 | 37,07 | 0,87% | 300,00 |
| 09.02.2024 | 36,50 | 36,75 | 36,41 | 36,75 | 0,60% | 1.730,00 |
| 08.02.2024 | 36,70 | 36,70 | 36,53 | 36,53 | -0,52% | - |
| 07.02.2024 | 37,26 | 37,26 | 36,72 | 36,72 | -2,42% | 500,00 |
| 06.02.2024 | 37,63 | 37,63 | 37,63 | 37,63 | -0,55% | 100,00 |
| 05.02.2024 | 38,00 | 38,00 | 37,81 | 37,84 | -0,42% | 1.005,00 |
| 02.02.2024 | 37,69 | 38,00 | 37,69 | 38,00 | 0,85% | - |
| 01.02.2024 | 37,64 | 38,06 | 37,64 | 37,68 | -0,82% | 479,00 |
| 31.01.2024 | 38,00 | 38,00 | 37,99 | 37,99 | -0,13% | - |
| 30.01.2024 | 37,89 | 38,25 | 37,89 | 38,04 | -0,34% | 60,00 |
| 29.01.2024 | 37,67 | 38,17 | 37,67 | 38,17 | 0,53% | 393,00 |
| 26.01.2024 | 37,72 | 37,97 | 37,72 | 37,97 | 0,66% | 120,00 |
| 25.01.2024 | 37,68 | 37,92 | 37,68 | 37,72 | -0,21% | 712,00 |
| 24.01.2024 | 38,30 | 38,30 | 37,80 | 37,80 | 0,67% | 10,00 |
| 23.01.2024 | 37,40 | 37,55 | 37,40 | 37,55 | -0,32% | - |
| 22.01.2024 | 38,09 | 38,09 | 37,51 | 37,67 | 0,59% | 1.246,00 |
| 19.01.2024 | 37,29 | 37,45 | 37,16 | 37,45 | 0,46% | 750,00 |
| 18.01.2024 | 36,74 | 37,28 | 36,74 | 37,28 | 1,06% | - |
| 17.01.2024 | 36,57 | 36,89 | 36,57 | 36,89 | -0,30% | - |
| 16.01.2024 | 36,77 | 37,00 | 36,77 | 37,00 | -0,80% | - |
| 15.01.2024 | 37,39 | 37,39 | 37,30 | 37,30 | -0,05% | - |
| 12.01.2024 | 36,99 | 37,32 | 36,99 | 37,32 | -0,72% | 745,00 |
| 11.01.2024 | 38,40 | 38,50 | 37,59 | 37,59 | -1,08% | 5.200,00 |
| 10.01.2024 | 38,31 | 38,31 | 38,00 | 38,00 | -2,19% | - |
| 09.01.2024 | 36,89 | 38,85 | 36,75 | 38,85 | 4,58% | 100,00 |
| 08.01.2024 | 37,11 | 37,15 | 37,11 | 37,15 | -0,03% | 40,00 |
| 05.01.2024 | 36,85 | 37,16 | 36,81 | 37,16 | 1,36% | 223,00 |
| 04.01.2024 | 36,66 | 36,66 | 36,66 | 36,66 | 0,36% | - |
| 03.01.2024 | 36,92 | 36,92 | 36,47 | 36,53 | 0,14% | 6.275,00 |
| 02.01.2024 | 36,15 | 36,48 | 36,15 | 36,48 | 1,79% | 838,00 |
| 29.12.2023 | 35,84 | 35,84 | 35,84 | 35,84 | 0,20% | - |
| 28.12.2023 | 35,96 | 35,96 | 35,77 | 35,77 | 1,22% | 60,00 |
| 27.12.2023 | 35,34 | 35,34 | 35,34 | 35,34 | 0,37% | - |
| 22.12.2023 | 35,16 | 35,21 | 35,16 | 35,21 | -0,42% | - |
| 21.12.2023 | 35,07 | 35,36 | 35,07 | 35,36 | 0,77% | 200,00 |
| 20.12.2023 | 35,47 | 35,47 | 35,09 | 35,09 | -1,38% | 253,00 |
| 19.12.2023 | 35,36 | 35,58 | 35,36 | 35,58 | 0,45% | - |
| 18.12.2023 | 35,65 | 35,65 | 35,42 | 35,42 | -0,39% | - |
| 15.12.2023 | 35,58 | 35,75 | 35,56 | 35,56 | -0,50% | 155,00 |
| 14.12.2023 | 35,74 | 35,74 | 35,59 | 35,74 | 0,08% | 170,00 |
| 13.12.2023 | 35,33 | 35,71 | 35,33 | 35,71 | 0,71% | - |
| 12.12.2023 | 35,41 | 35,52 | 35,41 | 35,46 | 0,00% | 1.628,00 |
| 11.12.2023 | 35,23 | 35,46 | 35,23 | 35,46 | -0,45% | 200,00 |
| 08.12.2023 | 35,34 | 35,62 | 35,34 | 35,62 | 0,48% | - |
| 07.12.2023 | 35,09 | 35,45 | 35,09 | 35,45 | 1,31% | 30,00 |
| 06.12.2023 | 35,10 | 35,10 | 34,99 | 34,99 | 0,00% | - |
| 05.12.2023 | 34,89 | 34,99 | 34,89 | 34,99 | -0,57% | - |
| 04.12.2023 | 35,29 | 35,29 | 35,19 | 35,19 | 0,43% | 217,00 |
| 01.12.2023 | 35,04 | 35,04 | 35,04 | 35,04 | 0,49% | 83,00 |
| 30.11.2023 | 35,60 | 35,60 | 34,87 | 34,87 | 4,09% | 56,00 |
| 29.11.2023 | 31,59 | 33,50 | 31,59 | 33,50 | 5,48% | - |
| 28.11.2023 | 31,74 | 31,79 | 31,74 | 31,76 | -0,66% | 50,00 |
| 27.11.2023 | 31,97 | 31,97 | 31,97 | 31,97 | -0,25% | - |