43,020€
0,81%
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 | 42,68 | 43,21 | 42,40 | 43,02 | 0,81% | 666,00 |
27.03.2024 | 42,42 | 42,70 | 42,24 | 42,68 | 0,60% | 1.074,00 |
26.03.2024 | 41,94 | 42,43 | 41,93 | 42,42 | 1,14% | 630,00 |
25.03.2024 | 41,49 | 42,12 | 41,44 | 41,94 | 1,10% | 420,00 |
22.03.2024 | 41,65 | 41,86 | 41,32 | 41,49 | -0,40% | 280,00 |
21.03.2024 | 41,74 | 41,90 | 41,43 | 41,65 | 0,14% | 224,00 |
20.03.2024 | 41,16 | 41,62 | 41,11 | 41,59 | 1,04% | 348,00 |
19.03.2024 | 40,97 | 41,28 | 40,64 | 41,16 | 0,46% | 230,00 |
18.03.2024 | 41,20 | 41,21 | 40,76 | 40,97 | -0,49% | 87,00 |
15.03.2024 | 40,78 | 41,21 | 40,63 | 41,17 | 0,96% | 50,00 |
14.03.2024 | 40,83 | 41,07 | 40,64 | 40,78 | -0,12% | 50,00 |
13.03.2024 | 41,25 | 41,35 | 40,80 | 40,83 | -1,14% | 120,00 |
12.03.2024 | 41,03 | 41,38 | 40,75 | 41,30 | 0,67% | 780,00 |
11.03.2024 | 40,63 | 41,18 | 40,41 | 41,03 | 0,86% | 15,00 |
08.03.2024 | 40,62 | 40,92 | 40,46 | 40,68 | 0,15% | 414,00 |
07.03.2024 | 40,14 | 40,80 | 39,94 | 40,62 | 1,12% | 763,00 |
06.03.2024 | 39,70 | 40,34 | 39,57 | 40,17 | 1,09% | 699,00 |
05.03.2024 | 39,41 | 39,80 | 39,16 | 39,73 | 0,66% | 500,00 |
04.03.2024 | 39,90 | 39,97 | 39,27 | 39,47 | -1,02% | 1.836,00 |
01.03.2024 | 41,17 | 41,25 | 39,77 | 39,88 | -3,15% | 1.865,00 |
29.02.2024 | 38,10 | 41,56 | 38,10 | 41,17 | 8,10% | 3.220,00 |
28.02.2024 | 37,89 | 38,39 | 37,74 | 38,09 | 0,47% | 1.564,00 |
27.02.2024 | 37,43 | 38,11 | 37,27 | 37,91 | 1,28% | 600,00 |
26.02.2024 | 37,67 | 37,76 | 37,34 | 37,43 | -0,58% | 467,00 |
23.02.2024 | 37,86 | 37,91 | 37,20 | 37,65 | -0,55% | - |
22.02.2024 | 37,71 | 38,15 | 37,51 | 37,86 | 0,34% | 114,00 |
21.02.2024 | 37,50 | 37,78 | 37,31 | 37,73 | 0,77% | - |
20.02.2024 | 37,24 | 37,59 | 37,03 | 37,44 | 0,54% | 33,00 |
19.02.2024 | 37,38 | 37,60 | 37,13 | 37,24 | -0,39% | 72,00 |
16.02.2024 | 37,92 | 38,02 | 37,37 | 37,38 | -1,46% | 10,00 |
15.02.2024 | 37,49 | 37,98 | 37,07 | 37,94 | 1,15% | 40,00 |
14.02.2024 | 37,19 | 37,59 | 37,17 | 37,51 | 0,86% | 50,00 |
13.02.2024 | 37,12 | 37,54 | 37,05 | 37,19 | 0,23% | - |
12.02.2024 | 36,79 | 37,23 | 36,67 | 37,10 | 0,86% | 587,00 |
09.02.2024 | 36,48 | 36,83 | 36,39 | 36,79 | 0,84% | 80,00 |
08.02.2024 | 36,75 | 36,90 | 36,42 | 36,48 | -0,73% | 2.401,00 |
07.02.2024 | 37,61 | 37,63 | 36,66 | 36,75 | -2,29% | - |
06.02.2024 | 37,90 | 38,01 | 37,26 | 37,61 | -0,71% | 350,00 |
05.02.2024 | 38,15 | 38,21 | 37,66 | 37,88 | -0,60% | 185,00 |
02.02.2024 | 37,74 | 38,18 | 37,62 | 38,11 | 0,77% | 1.343,00 |
01.02.2024 | 38,09 | 38,27 | 37,47 | 37,82 | -0,71% | 220,00 |
31.01.2024 | 38,11 | 38,30 | 37,95 | 38,09 | 0,01% | 312,00 |
30.01.2024 | 38,18 | 38,34 | 37,90 | 38,09 | -0,24% | 240,00 |
29.01.2024 | 37,94 | 38,19 | 37,73 | 38,18 | 0,51% | 557,00 |
26.01.2024 | 37,85 | 38,10 | 37,60 | 37,98 | 0,36% | 366,00 |
25.01.2024 | 37,77 | 38,00 | 37,68 | 37,85 | 0,07% | 50,00 |
24.01.2024 | 37,68 | 38,01 | 37,37 | 37,82 | 0,34% | 225,00 |
23.01.2024 | 37,68 | 38,11 | 37,34 | 37,69 | 0,04% | 4.581,00 |
22.01.2024 | 37,57 | 37,77 | 37,42 | 37,68 | 0,43% | 1.965,00 |
19.01.2024 | 37,39 | 37,67 | 37,09 | 37,52 | 0,29% | 789,00 |
18.01.2024 | 37,03 | 37,41 | 36,63 | 37,41 | 1,03% | 200,00 |
17.01.2024 | 37,04 | 37,04 | 36,48 | 37,03 | -0,08% | 139,00 |
16.01.2024 | 37,19 | 37,21 | 36,70 | 37,06 | -0,59% | 30,00 |
15.01.2024 | 37,36 | 37,51 | 37,11 | 37,28 | -0,19% | 70,00 |
12.01.2024 | 37,62 | 37,64 | 36,85 | 37,35 | -0,66% | - |
11.01.2024 | 38,07 | 38,39 | 37,25 | 37,60 | -1,31% | 1.320,00 |
10.01.2024 | 39,29 | 40,11 | 37,43 | 38,10 | -3,12% | 248,00 |
09.01.2024 | 37,42 | 40,31 | 36,48 | 39,32 | 5,02% | - |
08.01.2024 | 37,18 | 37,48 | 36,94 | 37,44 | 0,70% | 50,00 |
05.01.2024 | 36,67 | 37,26 | 36,47 | 37,18 | 1,39% | 460,00 |
04.01.2024 | 36,56 | 37,06 | 36,52 | 36,67 | 0,22% | 500,00 |
03.01.2024 | 36,54 | 37,34 | 36,33 | 36,59 | 0,03% | 230,00 |
02.01.2024 | 35,93 | 36,69 | 35,82 | 36,58 | 1,89% | - |
29.12.2023 | 35,81 | 36,15 | 35,81 | 35,90 | 0,22% | - |
28.12.2023 | 35,96 | 36,11 | 35,70 | 35,82 | -0,22% | 50,00 |
27.12.2023 | 35,44 | 36,00 | 35,30 | 35,90 | 1,63% | 100,00 |
22.12.2023 | 35,40 | 35,47 | 35,10 | 35,33 | -0,23% | - |
21.12.2023 | 35,06 | 35,52 | 34,98 | 35,41 | 0,96% | - |
20.12.2023 | 35,65 | 35,91 | 35,06 | 35,07 | -1,54% | 50,00 |
19.12.2023 | 35,46 | 35,68 | 35,30 | 35,62 | 0,54% | 300,00 |
18.12.2023 | 35,66 | 35,83 | 35,28 | 35,43 | -0,63% | - |
15.12.2023 | 35,81 | 36,13 | 35,59 | 35,66 | -0,20% | - |
14.12.2023 | 35,73 | 36,01 | 35,51 | 35,73 | 0,00% | 350,00 |
13.12.2023 | 35,41 | 35,76 | 35,38 | 35,73 | 0,80% | 140,00 |
12.12.2023 | 35,49 | 35,57 | 35,21 | 35,44 | -0,04% | 50,00 |
11.12.2023 | 35,64 | 35,64 | 35,22 | 35,46 | -0,42% | - |
08.12.2023 | 35,53 | 35,66 | 35,17 | 35,61 | 0,30% | 32,00 |
07.12.2023 | 35,20 | 35,55 | 35,03 | 35,50 | 0,72% | 40,00 |
06.12.2023 | 35,21 | 35,44 | 35,11 | 35,25 | 0,11% | 741,00 |
05.12.2023 | 35,03 | 35,22 | 34,77 | 35,21 | 0,59% | - |
04.12.2023 | 34,91 | 35,44 | 34,79 | 35,00 | 0,10% | 1.055,00 |
01.12.2023 | 35,00 | 35,16 | 34,34 | 34,97 | 0,13% | 300,00 |
30.11.2023 | 33,78 | 36,51 | 32,80 | 34,92 | 3,48% | 6.222,00 |
29.11.2023 | 31,82 | 33,86 | 31,51 | 33,75 | 6,07% | 200,00 |
28.11.2023 | 31,97 | 31,98 | 31,64 | 31,82 | -0,47% | 103,00 |
27.11.2023 | 32,10 | 32,14 | 31,93 | 31,97 | -0,42% | 65,00 |
24.11.2023 | 31,82 | 32,13 | 31,74 | 32,10 | 0,90% | 147,00 |
23.11.2023 | 31,81 | 31,82 | 31,53 | 31,82 | 0,08% | - |
22.11.2023 | 31,82 | 32,01 | 31,72 | 31,79 | -0,08% | - |
21.11.2023 | 32,11 | 32,24 | 31,63 | 31,82 | -0,90% | - |
20.11.2023 | 32,08 | 32,29 | 31,82 | 32,11 | 0,05% | - |
17.11.2023 | 32,05 | 32,23 | 31,97 | 32,09 | 0,14% | 262,00 |
16.11.2023 | 31,85 | 32,09 | 31,75 | 32,05 | 0,68% | 1.593,00 |
15.11.2023 | 31,68 | 32,27 | 31,65 | 31,83 | 0,47% | 1.315,00 |
14.11.2023 | 31,51 | 31,73 | 31,27 | 31,68 | 0,49% | 1.700,00 |
13.11.2023 | 31,05 | 31,56 | 30,97 | 31,53 | 1,35% | 250,00 |
10.11.2023 | 31,24 | 31,33 | 30,76 | 31,11 | -0,50% | - |
09.11.2023 | 31,18 | 31,48 | 31,03 | 31,26 | 0,29% | 450,00 |
08.11.2023 | 31,06 | 31,20 | 30,50 | 31,17 | 0,21% | 340,00 |
07.11.2023 | 31,20 | 31,36 | 30,95 | 31,11 | -0,53% | 50,00 |