NN Group N.V. NN
EURONEXT · Niederlande · Finanzen
€76,12-1,90 (-2,44 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €76,12 | -2,44 % | €77,40 | €77,68 | €76,02 | 818,67K |
| 2026-09-30 | €78,02 | -1,69 % | €79,46 | €79,80 | €77,94 | 663,35K |
| 2026-09-29 | €79,36 | -0,20 % | €79,54 | €79,84 | €79,30 | 311,56K |
| 2026-09-28 | €79,52 | -0,55 % | €80,50 | €80,52 | €79,38 | 385,16K |
| 2026-09-25 | €79,96 | +1,39 % | €79,26 | €80,52 | €79,20 | 413,77K |
| 2026-09-24 | €78,86 | -0,38 % | €78,74 | €78,94 | €78,20 | 454,36K |
| 2026-09-23 | €79,16 | -0,85 % | €80,24 | €80,30 | €78,80 | 662,86K |
| 2026-09-22 | €79,84 | -1,38 % | €81,16 | €81,24 | €79,64 | 578,47K |
| 2026-09-21 | €80,96 | +0,90 % | €80,64 | €81,28 | €80,30 | 412,40K |
| 2026-09-18 | €80,24 | -1,06 % | €80,90 | €81,02 | €79,80 | 1,10M |
| 2026-09-17 | €81,10 | +1,37 % | €80,28 | €81,20 | €80,08 | 621,67K |
| 2026-09-16 | €80,00 | +1,42 % | €79,00 | €80,22 | €78,92 | 574,37K |
| 2026-09-15 | €78,88 | +0,56 % | €78,32 | €79,34 | €77,94 | 686,62K |
| 2026-09-14 | €78,44 | +0,23 % | €78,32 | €79,12 | €78,30 | 545,84K |
| 2026-09-11 | €78,26 | +1,93 % | €77,46 | €78,34 | €77,30 | 578,22K |
| 2026-09-10 | €76,78 | +0,52 % | €76,58 | €77,52 | €76,58 | 513,12K |
| 2026-09-09 | €76,38 | -3,68 % | €77,22 | €77,80 | €76,22 | 1,20M |
| 2026-09-08 | €79,30 | -0,50 % | €79,40 | €79,50 | €78,68 | 367,99K |
| 2026-09-07 | €79,70 | -0,72 % | €80,00 | €80,34 | €79,58 | 233,69K |
| 2026-09-04 | €80,28 | +0,88 % | €79,68 | €80,52 | €79,36 | 546,70K |
| 2026-09-03 | €79,58 | +1,61 % | €78,44 | €79,76 | €78,16 | 648,35K |
| 2026-09-02 | €78,32 | +0,28 % | €78,04 | €78,64 | €77,70 | 533,47K |
| 2026-09-01 | €78,10 | +0,39 % | €78,02 | €78,30 | €77,02 | 466,12K |
| 2026-08-31 | €77,80 | -0,28 % | €78,10 | €78,66 | €77,80 | 691,73K |
| 2026-08-28 | €78,02 | +1,01 % | €77,58 | €78,02 | €77,54 | 335,65K |
| 2026-08-27 | €77,24 | -0,44 % | €77,52 | €77,78 | €76,68 | 449,67K |
| 2026-08-26 | €77,58 | +0,23 % | €77,60 | €78,08 | €77,34 | 369,56K |
| 2026-08-25 | €77,40 | +0,83 % | €76,78 | €77,80 | €76,78 | 470,16K |
| 2026-08-24 | €76,76 | +1,13 % | €75,90 | €76,86 | €75,72 | 421,08K |
| 2026-08-21 | €75,90 | +0,37 % | €75,94 | €76,14 | €75,48 | 442,90K |
| 2026-08-20 | €75,62 | -1,95 % | €77,00 | €77,10 | €75,36 | 654,62K |
| 2026-08-19 | €77,12 | -1,03 % | €78,04 | €78,40 | €76,82 | 567,57K |
| 2026-08-18 | €77,92 | -0,81 % | €78,50 | €78,68 | €77,92 | 314,77K |
| 2026-08-17 | €78,56 | -0,25 % | €78,52 | €79,14 | €78,38 | 354,41K |
| 2026-08-14 | €78,76 | +0,64 % | €78,50 | €78,86 | €78,26 | 428,77K |
| 2026-08-13 | €78,26 | +0,26 % | €78,16 | €78,84 | €78,00 | 547,46K |
| 2026-08-12 | €78,06 | +0,15 % | €78,24 | €78,48 | €77,50 | 400,42K |
| 2026-08-11 | €77,94 | -1,52 % | €79,06 | €79,26 | €77,74 | 643,11K |
| 2026-08-10 | €79,14 | -1,84 % | €79,20 | €79,52 | €79,00 | 713,16K |
| 2026-08-07 | €80,62 | -1,06 % | €81,84 | €82,30 | €80,54 | 1,01M |
| 2026-08-06 | €81,48 | +0,34 % | €82,00 | €83,40 | €81,48 | 931,37K |
| 2026-08-05 | €81,20 | 0,00 % | €81,52 | €81,52 | €80,48 | 475,38K |
| 2026-08-04 | €81,20 | -0,20 % | €81,34 | €81,70 | €80,76 | 614,49K |
| 2026-08-03 | €81,36 | -0,29 % | €81,32 | €81,60 | €80,44 | 547,00K |
| 2026-07-31 | €81,60 | +0,32 % | €81,26 | €81,88 | €81,00 | 622,46K |
| 2026-07-30 | €81,34 | +1,50 % | €80,02 | €81,54 | €79,84 | 458,67K |
| 2026-07-29 | €80,14 | +0,17 % | €80,12 | €80,42 | €79,30 | 340,02K |
| 2026-07-28 | €80,00 | +0,76 % | €79,58 | €80,02 | €79,14 | 423,51K |
| 2026-07-27 | €79,40 | -0,60 % | €80,06 | €80,22 | €79,40 | 324,84K |
| 2026-07-24 | €79,88 | +0,68 % | €79,02 | €80,02 | €78,84 | 285,61K |
| 2026-07-23 | €79,34 | -1,00 % | €80,14 | €80,32 | €79,14 | 449,58K |
| 2026-07-22 | €80,14 | +1,19 % | €79,44 | €80,52 | €79,20 | 536,36K |
| 2026-07-21 | €79,20 | +0,87 % | €78,60 | €79,74 | €78,08 | 517,18K |
| 2026-07-20 | €78,52 | +0,59 % | €78,00 | €78,76 | €77,76 | 356,00K |
| 2026-07-17 | €78,06 | +0,08 % | €77,88 | €78,30 | €77,48 | 409,37K |
| 2026-07-16 | €78,00 | -0,10 % | €78,00 | €78,02 | €77,22 | 360,42K |
| 2026-07-15 | €78,08 | +0,77 % | €77,48 | €78,48 | €76,96 | 617,52K |
| 2026-07-14 | €77,48 | +1,81 % | €76,10 | €77,48 | €75,90 | 403,59K |
| 2026-07-13 | €76,10 | -0,11 % | €76,08 | €76,56 | €76,02 | 335,44K |
| 2026-07-10 | €76,18 | -0,34 % | €76,60 | €76,76 | €76,04 | 360,79K |
| 2026-07-09 | €76,44 | +0,26 % | €76,64 | €76,92 | €75,66 | 410,88K |
| 2026-07-08 | €76,24 | +0,18 % | €75,92 | €76,84 | €75,58 | 660,45K |
| 2026-07-07 | €76,10 | +0,45 % | €75,92 | €76,84 | €75,64 | 578,04K |
| 2026-07-06 | €75,76 | -0,24 % | €76,06 | €76,22 | €75,32 | 433,88K |
| 2026-07-03 | €75,94 | -0,24 % | €76,24 | €76,42 | €75,04 | 523,66K |
| 2026-07-02 | €76,12 | +0,40 % | €75,86 | €76,52 | €75,38 | 609,14K |
| 2026-07-01 | €75,82 | -1,10 % | €76,56 | €76,56 | €75,44 | 558,43K |
| 2026-06-30 | €76,66 | +0,82 % | €76,48 | €77,08 | €76,08 | 652,15K |
| 2026-06-29 | €76,04 | -0,37 % | €76,34 | €76,42 | €75,72 | 523,43K |
| 2026-06-26 | €76,32 | -0,29 % | €76,50 | €76,88 | €75,92 | 423,88K |
| 2026-06-25 | €76,54 | +0,84 % | €75,96 | €77,22 | €75,90 | 690,28K |
| 2026-06-24 | €75,90 | -0,08 % | €75,98 | €76,02 | €75,20 | 625,16K |
| 2026-06-23 | €75,96 | -0,42 % | €76,06 | €76,16 | €75,52 | 476,17K |
| 2026-06-22 | €76,28 | +1,87 % | €74,98 | €76,28 | €74,88 | 669,64K |
| 2026-06-19 | €74,88 | +1,08 % | €74,08 | €75,14 | €74,06 | 1,69M |
| 2026-06-18 | €74,08 | -0,30 % | €74,40 | €74,76 | €73,88 | 426,50K |
| 2026-06-17 | €74,30 | -0,30 % | €74,14 | €74,58 | €73,42 | 522,88K |
| 2026-06-16 | €74,52 | +1,17 % | €73,90 | €74,60 | €73,90 | 369,44K |
| 2026-06-15 | €73,66 | +0,52 % | €73,84 | €74,00 | €73,08 | 455,61K |
| 2026-06-12 | €73,28 | +1,24 % | €73,36 | €73,44 | €72,90 | 444,64K |
| 2026-06-11 | €72,38 | +0,72 % | €72,02 | €72,78 | €71,78 | 448,21K |
| 2026-06-10 | €71,86 | +0,56 % | €71,94 | €72,00 | €70,94 | 513,35K |
| 2026-06-09 | €71,46 | +0,25 % | €71,32 | €72,34 | €71,32 | 478,20K |
| 2026-06-08 | €71,28 | -0,06 % | €71,48 | €71,90 | €71,28 | 523,75K |
| 2026-06-05 | €71,32 | +0,17 % | €71,24 | €71,60 | €71,02 | 643,86K |
| 2026-06-04 | €71,20 | -0,42 % | €71,60 | €71,82 | €70,72 | 703,05K |
| 2026-06-03 | €71,50 | -0,39 % | €71,52 | €71,90 | €71,14 | 638,96K |
| 2026-06-02 | €71,78 | +0,14 % | €71,66 | €71,82 | €71,00 | 565,01K |
| 2026-06-01 | €71,68 | 0,00 % | €71,68 | €71,82 | €70,84 | 570,22K |
| 2026-05-29 | €71,68 | -0,97 % | €72,68 | €72,74 | €71,32 | 1,52M |