45,580€
-0,21%
Echtzeit-Aktienkurs NN Group N.V.
Bid:
Ask:
Aktienkurse zur NN Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 45,66 | 45,85 | 45,34 | 45,58 | -0,21% | 45,00 |
| 16.05.2024 | 45,65 | 46,23 | 45,36 | 45,68 | 0,05% | 235,00 |
| 15.05.2024 | 45,30 | 45,85 | 45,29 | 45,65 | 0,77% | 187,00 |
| 14.05.2024 | 45,70 | 45,74 | 44,57 | 45,30 | -0,88% | 77,00 |
| 13.05.2024 | 45,90 | 46,51 | 45,67 | 45,70 | -0,37% | - |
| 10.05.2024 | 45,57 | 46,09 | 45,54 | 45,87 | 0,63% | 1.454,00 |
| 09.05.2024 | 45,62 | 45,75 | 45,45 | 45,59 | -0,12% | 5,00 |
| 08.05.2024 | 45,05 | 45,71 | 44,97 | 45,64 | 1,26% | 137,00 |
| 07.05.2024 | 44,12 | 45,09 | 44,10 | 45,07 | 2,15% | 268,00 |
| 06.05.2024 | 43,40 | 44,30 | 43,32 | 44,12 | 1,66% | 214,00 |
| 03.05.2024 | 43,41 | 43,58 | 42,96 | 43,40 | -0,07% | - |
| 02.05.2024 | 43,23 | 43,70 | 43,03 | 43,43 | 0,52% | 36,00 |
| 30.04.2024 | 43,73 | 43,89 | 43,09 | 43,21 | -1,19% | 100,00 |
| 29.04.2024 | 43,21 | 43,79 | 43,21 | 43,73 | 1,19% | 100,00 |
| 26.04.2024 | 43,47 | 43,73 | 43,17 | 43,21 | -0,78% | - |
| 25.04.2024 | 43,22 | 43,55 | 42,93 | 43,55 | 0,81% | - |
| 24.04.2024 | 43,70 | 43,88 | 43,14 | 43,20 | -1,19% | 155,00 |
| 23.04.2024 | 43,56 | 43,81 | 43,07 | 43,72 | 0,37% | 120,00 |
| 22.04.2024 | 42,79 | 43,81 | 42,79 | 43,56 | 1,99% | 1.016,00 |
| 19.04.2024 | 42,72 | 42,87 | 42,08 | 42,71 | -0,02% | 50,00 |
| 18.04.2024 | 42,33 | 42,87 | 42,33 | 42,72 | 0,92% | 200,00 |
| 17.04.2024 | 42,45 | 42,70 | 42,11 | 42,33 | -0,28% | 353,00 |
| 16.04.2024 | 43,30 | 43,57 | 42,05 | 42,45 | -1,92% | 48,00 |
| 15.04.2024 | 43,15 | 43,82 | 43,06 | 43,28 | 0,35% | 395,00 |
| 12.04.2024 | 43,29 | 43,77 | 43,06 | 43,13 | -0,36% | 20,00 |
| 11.04.2024 | 43,70 | 43,78 | 42,61 | 43,29 | -0,89% | 155,00 |
| 10.04.2024 | 43,64 | 43,87 | 43,42 | 43,68 | 0,03% | 491,00 |
| 09.04.2024 | 43,66 | 43,81 | 43,29 | 43,66 | 0,00% | 255,00 |
| 08.04.2024 | 42,94 | 43,77 | 42,91 | 43,66 | 1,69% | 760,00 |
| 05.04.2024 | 43,08 | 43,30 | 42,59 | 42,94 | -0,34% | 200,00 |
| 04.04.2024 | 42,95 | 43,55 | 42,92 | 43,08 | 0,27% | 307,00 |
| 03.04.2024 | 42,53 | 43,18 | 42,43 | 42,97 | 0,79% | 200,00 |
| 02.04.2024 | 43,01 | 44,08 | 42,38 | 42,63 | -0,87% | 1.701,00 |
| 28.03.2024 | 42,68 | 43,21 | 42,40 | 43,01 | 0,77% | 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% | - |