43,005€
0,84%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 42,69 | 43,23 | 42,40 | 43,03 | 0,89% | 16.474,00 |
27.03.2024 | 42,42 | 42,68 | 42,23 | 42,65 | 0,65% | 9.571,00 |
26.03.2024 | 42,03 | 42,37 | 41,92 | 42,37 | 1,01% | 10.962,00 |
25.03.2024 | 41,64 | 42,14 | 41,51 | 41,95 | 1,08% | 4.300,00 |
22.03.2024 | 41,57 | 41,85 | 41,31 | 41,50 | -0,37% | 8.908,00 |
21.03.2024 | 41,67 | 41,90 | 41,43 | 41,65 | 0,25% | 10.456,00 |
20.03.2024 | 41,22 | 41,61 | 41,12 | 41,55 | 0,81% | 6.259,00 |
19.03.2024 | 40,98 | 41,31 | 40,64 | 41,21 | 0,68% | 6.288,00 |
18.03.2024 | 41,12 | 41,20 | 40,78 | 40,93 | -0,52% | 4.777,00 |
15.03.2024 | 40,72 | 41,18 | 40,63 | 41,15 | 0,94% | 4.701,00 |
14.03.2024 | 40,92 | 41,07 | 40,61 | 40,76 | -0,29% | 7.050,00 |
13.03.2024 | 41,23 | 41,31 | 40,79 | 40,88 | -0,92% | 6.683,00 |
12.03.2024 | 41,07 | 41,35 | 40,76 | 41,26 | 0,65% | 7.075,00 |
11.03.2024 | 40,63 | 41,14 | 40,41 | 41,00 | 0,86% | 7.234,00 |
08.03.2024 | 40,60 | 40,90 | 40,47 | 40,65 | 0,12% | 16.517,00 |
07.03.2024 | 40,02 | 40,80 | 39,87 | 40,60 | 1,15% | 11.275,00 |
06.03.2024 | 39,79 | 40,32 | 39,57 | 40,14 | 1,15% | 6.736,00 |
05.03.2024 | 39,30 | 39,79 | 39,17 | 39,68 | 0,56% | 7.887,00 |
04.03.2024 | 39,99 | 40,03 | 39,27 | 39,46 | -1,07% | 11.762,00 |
01.03.2024 | 41,28 | 41,34 | 39,73 | 39,89 | -3,22% | 12.834,00 |
29.02.2024 | 39,00 | 41,56 | 38,50 | 41,21 | 8,06% | 22.642,00 |
28.02.2024 | 37,82 | 38,43 | 37,74 | 38,14 | 0,74% | 8.372,00 |
27.02.2024 | 37,34 | 38,05 | 37,28 | 37,86 | 1,24% | 6.176,00 |
26.02.2024 | 37,68 | 37,81 | 37,34 | 37,39 | -0,62% | 6.219,00 |
23.02.2024 | 37,83 | 37,85 | 37,20 | 37,63 | -0,61% | 7.269,00 |
22.02.2024 | 37,92 | 38,15 | 37,53 | 37,86 | 0,37% | 8.239,00 |
21.02.2024 | 37,54 | 37,78 | 37,31 | 37,72 | 0,64% | 4.170,00 |
20.02.2024 | 37,17 | 37,60 | 37,03 | 37,48 | 0,69% | 3.997,00 |
19.02.2024 | 37,41 | 37,71 | 37,13 | 37,22 | -0,33% | 5.997,00 |
16.02.2024 | 38,03 | 38,09 | 37,33 | 37,35 | -1,62% | 3.055,00 |
15.02.2024 | 37,56 | 38,00 | 37,07 | 37,96 | 1,17% | 4.273,00 |
14.02.2024 | 37,23 | 37,59 | 37,19 | 37,52 | 1,00% | 5.294,00 |
13.02.2024 | 37,08 | 37,51 | 37,01 | 37,15 | 0,16% | 6.402,00 |
12.02.2024 | 36,76 | 37,19 | 36,71 | 37,09 | 0,84% | 3.066,00 |
09.02.2024 | 36,51 | 36,82 | 36,39 | 36,78 | 0,71% | 3.737,00 |
08.02.2024 | 36,81 | 36,90 | 36,46 | 36,52 | -0,72% | 7.012,00 |
07.02.2024 | 37,56 | 37,60 | 36,69 | 36,79 | -2,10% | 17.491,00 |
06.02.2024 | 37,84 | 37,97 | 37,16 | 37,58 | -0,70% | 3.312,00 |
05.02.2024 | 38,11 | 38,24 | 37,66 | 37,84 | -0,75% | 6.469,00 |
02.02.2024 | 37,75 | 38,17 | 37,63 | 38,13 | 1,13% | 12.258,00 |
01.02.2024 | 37,95 | 38,27 | 37,47 | 37,70 | -0,87% | 7.153,00 |
31.01.2024 | 38,04 | 38,28 | 37,96 | 38,03 | -0,13% | 7.231,00 |
30.01.2024 | 38,27 | 38,42 | 37,90 | 38,08 | -0,34% | 5.872,00 |
29.01.2024 | 38,04 | 38,22 | 37,73 | 38,21 | 0,61% | 11.477,00 |
26.01.2024 | 37,78 | 38,10 | 37,62 | 37,98 | 0,44% | 9.634,00 |
25.01.2024 | 37,82 | 37,99 | 37,59 | 37,82 | 0,04% | 8.386,00 |
24.01.2024 | 37,88 | 37,98 | 37,46 | 37,80 | 0,41% | 10.967,00 |
23.01.2024 | 38,05 | 38,11 | 37,34 | 37,65 | 0,00% | 11.370,00 |
22.01.2024 | 37,61 | 37,77 | 37,43 | 37,65 | 0,37% | 27.305,00 |
19.01.2024 | 37,31 | 37,65 | 37,09 | 37,51 | 0,43% | 14.912,00 |
18.01.2024 | 37,04 | 37,35 | 36,61 | 37,35 | 0,97% | 4.266,00 |
17.01.2024 | 36,80 | 37,03 | 36,48 | 36,99 | -0,14% | 3.926,00 |
16.01.2024 | 37,09 | 37,21 | 36,70 | 37,04 | -0,75% | 4.619,00 |
15.01.2024 | 37,41 | 37,51 | 37,11 | 37,32 | -0,09% | 5.080,00 |
12.01.2024 | 37,40 | 37,58 | 37,04 | 37,35 | -0,76% | 6.983,00 |
11.01.2024 | 38,30 | 38,33 | 37,24 | 37,64 | -1,23% | 11.397,00 |
10.01.2024 | 39,25 | 39,75 | 37,44 | 38,11 | -3,04% | 24.740,00 |
09.01.2024 | 37,47 | 41,00 | 36,48 | 39,30 | 4,83% | 13.633,00 |
08.01.2024 | 37,20 | 37,51 | 36,94 | 37,49 | 0,81% | 6.219,00 |
05.01.2024 | 36,59 | 37,29 | 36,36 | 37,19 | 1,42% | 17.229,00 |
04.01.2024 | 36,62 | 37,07 | 36,55 | 36,67 | 0,27% | 10.626,00 |
03.01.2024 | 36,61 | 37,34 | 36,33 | 36,57 | -0,03% | 12.291,00 |
02.01.2024 | 35,81 | 36,67 | 35,63 | 36,58 | 1,84% | 18.284,00 |
29.12.2023 | 35,93 | 36,15 | 35,89 | 35,92 | 0,15% | 1.918,00 |
28.12.2023 | 36,05 | 36,11 | 35,69 | 35,87 | -0,25% | 3.126,00 |
27.12.2023 | 35,83 | 36,04 | 35,32 | 35,96 | 1,71% | 4.933,00 |
22.12.2023 | 35,28 | 35,47 | 35,10 | 35,35 | -0,21% | 12.500,00 |
21.12.2023 | 35,14 | 35,52 | 34,94 | 35,43 | 1,01% | 8.096,00 |
20.12.2023 | 35,67 | 35,92 | 35,05 | 35,07 | -1,57% | 5.452,00 |
19.12.2023 | 35,46 | 35,66 | 35,30 | 35,63 | 0,51% | 6.241,00 |
18.12.2023 | 35,69 | 35,86 | 35,28 | 35,45 | -0,52% | 2.755,00 |
15.12.2023 | 35,78 | 35,93 | 35,59 | 35,64 | -0,35% | 2.555,00 |
14.12.2023 | 35,86 | 36,01 | 35,51 | 35,76 | -0,04% | 6.354,00 |
13.12.2023 | 35,47 | 35,80 | 35,38 | 35,78 | 0,80% | 5.826,00 |
12.12.2023 | 35,49 | 35,60 | 35,21 | 35,49 | 0,04% | 4.538,00 |
11.12.2023 | 35,48 | 35,61 | 35,22 | 35,48 | -0,38% | 6.823,00 |
08.12.2023 | 35,57 | 35,66 | 35,16 | 35,61 | 0,18% | 2.269,00 |
07.12.2023 | 35,17 | 35,66 | 35,03 | 35,55 | 0,88% | 5.049,00 |
06.12.2023 | 35,27 | 35,44 | 35,11 | 35,24 | 0,09% | 4.555,00 |
05.12.2023 | 34,90 | 35,22 | 34,77 | 35,21 | 0,38% | 11.490,00 |
04.12.2023 | 34,97 | 35,44 | 34,81 | 35,07 | 0,30% | 12.800,00 |
01.12.2023 | 35,12 | 35,26 | 34,34 | 34,97 | -0,03% | 16.103,00 |
30.11.2023 | 32,50 | 36,51 | 32,50 | 34,98 | 3,61% | 27.402,00 |
29.11.2023 | 31,83 | 34,00 | 31,51 | 33,76 | 6,21% | 21.470,00 |
28.11.2023 | 31,95 | 31,98 | 31,63 | 31,78 | -0,47% | 2.938,00 |
27.11.2023 | 32,06 | 32,14 | 31,91 | 31,93 | -0,44% | 4.825,00 |
24.11.2023 | 31,77 | 32,12 | 31,73 | 32,07 | 0,88% | 3.705,00 |
23.11.2023 | 31,77 | 31,82 | 31,53 | 31,79 | 0,00% | 2.134,00 |
22.11.2023 | 31,77 | 32,01 | 31,72 | 31,79 | 0,03% | 11.067,00 |
21.11.2023 | 32,14 | 32,30 | 31,63 | 31,78 | -1,17% | 4.377,00 |
20.11.2023 | 32,07 | 32,29 | 31,82 | 32,16 | 0,05% | 4.212,00 |
17.11.2023 | 31,97 | 32,23 | 31,94 | 32,14 | 0,39% | 7.397,00 |
16.11.2023 | 31,81 | 32,09 | 31,75 | 32,02 | 0,63% | 6.518,00 |
15.11.2023 | 31,84 | 32,50 | 31,65 | 31,82 | 0,54% | 18.644,00 |
14.11.2023 | 31,52 | 31,73 | 31,27 | 31,65 | 0,51% | 7.030,00 |
13.11.2023 | 31,04 | 31,56 | 30,95 | 31,49 | 1,19% | 4.273,00 |
10.11.2023 | 31,20 | 31,33 | 30,74 | 31,12 | -0,30% | 15.016,00 |
09.11.2023 | 31,17 | 31,49 | 31,03 | 31,21 | 0,19% | 14.503,00 |
08.11.2023 | 31,09 | 31,19 | 30,54 | 31,15 | 0,18% | 3.288,00 |
07.11.2023 | 31,13 | 31,37 | 30,95 | 31,10 | -0,48% | 3.485,00 |