25,380€
-3,59%
Echtzeit-Aktienkurs NEC CORP.
Bid:
Ask:
Aktienkurse zur NEC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 26,49 | 26,66 | 25,33 | 25,41 | -3,48% | 640,00 |
| 04.11.2026 | 26,16 | 26,47 | 26,12 | 26,33 | -4,03% | 280,00 |
| 03.11.2026 | 27,04 | 27,55 | 27,02 | 27,43 | 0,64% | 27,00 |
| 02.11.2026 | 27,41 | 27,61 | 27,24 | 27,26 | 0,46% | 302,00 |
| 30.10.2026 | 27,52 | 27,52 | 26,98 | 27,13 | -1,74% | - |
| 29.10.2026 | 28,19 | 28,22 | 27,58 | 27,61 | -6,42% | 424,00 |
| 28.10.2026 | 29,01 | 29,51 | 28,50 | 29,51 | -4,87% | 73,00 |
| 27.10.2026 | 30,58 | 31,07 | 30,57 | 31,02 | 1,24% | 364,00 |
| 26.10.2026 | 30,58 | 30,74 | 30,47 | 30,64 | -0,60% | 676,00 |
| 23.10.2026 | 30,52 | 30,84 | 30,39 | 30,82 | -1,30% | 1.073,00 |
| 22.10.2026 | 31,09 | 31,64 | 31,09 | 31,23 | 2,63% | 1.670,00 |
| 21.10.2026 | 30,38 | 30,58 | 30,27 | 30,43 | 1,42% | 1.078,00 |
| 20.10.2026 | 29,95 | 30,13 | 29,14 | 30,00 | 0,60% | 801,00 |
| 19.10.2026 | 29,96 | 30,04 | 29,77 | 29,82 | 0,39% | 2.309,00 |
| 16.10.2026 | 30,36 | 30,49 | 29,70 | 29,71 | -0,60% | 50,00 |
| 15.10.2026 | 29,89 | 29,89 | 29,88 | 29,89 | 2,91% | 2,00 |
| 14.10.2026 | 29,47 | 29,52 | 29,01 | 29,04 | -0,36% | 14,00 |
| 13.10.2026 | 29,26 | 29,26 | 29,05 | 29,15 | 0,00% | 130,00 |
| 12.10.2026 | 29,33 | 29,36 | 29,14 | 29,15 | -0,63% | 245,00 |
| 09.10.2026 | 29,19 | 29,40 | 29,19 | 29,33 | 3,26% | 1.126,00 |
| 08.10.2026 | 28,83 | 28,83 | 27,91 | 28,41 | 0,58% | 780,00 |
| 07.10.2026 | 28,22 | 28,44 | 28,07 | 28,24 | 1,62% | 571,00 |
| 06.10.2026 | 27,85 | 27,97 | 27,76 | 27,79 | -1,10% | 99,00 |
| 05.10.2026 | 27,94 | 28,11 | 27,71 | 28,10 | 0,20% | 2.722,00 |
| 02.10.2026 | 27,70 | 28,17 | 27,65 | 28,05 | 3,24% | 816,00 |
| 01.10.2026 | 26,85 | 27,28 | 26,48 | 27,17 | 1,53% | 27,00 |
| 30.09.2026 | 26,88 | 26,98 | 26,71 | 26,76 | -1,31% | 11.803,00 |
| 29.09.2026 | 26,76 | 27,12 | 26,73 | 27,11 | 1,94% | 34,00 |
| 28.09.2026 | 26,60 | 26,74 | 26,45 | 26,60 | -0,93% | - |
| 25.09.2026 | 26,61 | 26,86 | 26,56 | 26,85 | 0,22% | - |
| 24.09.2026 | 27,01 | 27,01 | 26,60 | 26,79 | -0,48% | 922,00 |
| 23.09.2026 | 27,00 | 27,04 | 26,89 | 26,92 | -0,54% | 787,00 |
| 22.09.2026 | 26,84 | 27,12 | 26,77 | 27,06 | 0,61% | 90,00 |
| 21.09.2026 | 26,81 | 26,90 | 26,67 | 26,90 | 0,26% | 1.570,00 |
| 18.09.2026 | 26,95 | 26,99 | 26,58 | 26,83 | -2,60% | 29,00 |
| 17.09.2026 | 27,28 | 27,65 | 27,26 | 27,54 | 1,47% | 1.550,00 |
| 16.09.2026 | 26,97 | 27,35 | 26,94 | 27,14 | 0,95% | 1.706,00 |
| 15.09.2026 | 26,96 | 27,02 | 26,72 | 26,89 | -1,01% | 15,00 |
| 14.09.2026 | 27,07 | 27,28 | 26,89 | 27,16 | 5,62% | 3.879,00 |
| 11.09.2026 | 25,49 | 25,76 | 25,37 | 25,72 | 2,29% | 22,00 |
| 10.09.2026 | 25,51 | 25,59 | 25,11 | 25,14 | 0,50% | - |
| 09.09.2026 | 25,26 | 25,35 | 24,85 | 25,02 | -1,59% | 4.575,00 |
| 08.09.2026 | 25,75 | 25,77 | 25,41 | 25,42 | -1,63% | 78,00 |
| 07.09.2026 | 25,55 | 25,92 | 25,50 | 25,84 | -3,38% | 5.640,00 |
| 04.09.2026 | 26,47 | 26,81 | 26,36 | 26,75 | 1,21% | 220,00 |
| 03.09.2026 | 25,91 | 26,52 | 25,77 | 26,43 | 1,77% | 952,00 |
| 02.09.2026 | 25,64 | 26,00 | 25,53 | 25,97 | -2,41% | 2.238,00 |
| 01.09.2026 | 27,02 | 27,11 | 26,52 | 26,61 | 1,14% | 290,00 |
| 31.08.2026 | 26,49 | 26,51 | 26,27 | 26,31 | -0,08% | 864,00 |
| 28.08.2026 | 26,40 | 26,67 | 26,26 | 26,33 | 2,45% | 529,00 |
| 27.08.2026 | 25,51 | 25,71 | 25,25 | 25,70 | 2,15% | 1.400,00 |
| 26.08.2026 | 25,42 | 25,42 | 25,08 | 25,16 | 0,08% | 541,00 |
| 25.08.2026 | 25,17 | 25,22 | 24,94 | 25,14 | -1,08% | 218,00 |
| 24.08.2026 | 25,46 | 25,59 | 25,26 | 25,41 | 1,56% | 615,00 |
| 21.08.2026 | 25,11 | 25,18 | 24,94 | 25,02 | -2,65% | 1.426,00 |
| 20.08.2026 | 25,78 | 25,88 | 25,64 | 25,70 | 1,32% | 132,00 |
| 19.08.2026 | 25,11 | 25,71 | 25,11 | 25,37 | 14,23% | 1.132,00 |
| 05.05.2026 | 22,14 | 22,44 | 22,03 | 22,21 | -0,27% | 2.698,00 |
| 04.05.2026 | 22,33 | 22,53 | 22,11 | 22,27 | -1,50% | 950,00 |
| 30.04.2026 | 21,87 | 22,67 | 21,82 | 22,61 | -4,82% | 2.222,00 |
| 29.04.2026 | 23,81 | 24,56 | 23,72 | 23,75 | -0,29% | 457,00 |
| 28.04.2026 | 23,91 | 24,55 | 23,48 | 23,82 | -4,82% | 1.212,00 |
| 27.04.2026 | 24,67 | 25,84 | 24,59 | 25,03 | 2,31% | 2.170,00 |
| 24.04.2026 | 24,26 | 24,60 | 24,12 | 24,46 | -5,98% | 6.264,00 |
| 23.04.2026 | 22,94 | 26,68 | 22,89 | 26,02 | 7,19% | 3.336,00 |
| 22.04.2026 | 24,07 | 24,27 | 24,02 | 24,27 | 2,84% | 2.439,00 |
| 21.04.2026 | 23,69 | 23,80 | 23,47 | 23,60 | 1,53% | 3.845,00 |
| 20.04.2026 | 23,02 | 23,42 | 23,01 | 23,25 | -1,75% | 1.272,00 |
| 17.04.2026 | 23,19 | 23,73 | 23,11 | 23,66 | 2,87% | 1.965,00 |
| 16.04.2026 | 22,99 | 23,10 | 22,90 | 23,00 | 0,44% | 2.133,00 |
| 15.04.2026 | 22,61 | 22,90 | 22,60 | 22,90 | 3,18% | 1.849,00 |
| 14.04.2026 | 21,92 | 22,20 | 21,87 | 22,20 | 5,07% | 1.228,00 |
| 13.04.2026 | 20,97 | 21,15 | 20,85 | 21,13 | 1,12% | - |
| 10.04.2026 | 20,92 | 21,00 | 20,77 | 20,89 | -4,42% | 4.046,00 |
| 09.04.2026 | 21,87 | 22,02 | 21,65 | 21,86 | -4,29% | 3.659,00 |
| 08.04.2026 | 22,55 | 22,87 | 22,47 | 22,84 | 2,93% | 2.539,00 |
| 07.04.2026 | 22,08 | 22,26 | 21,82 | 22,19 | 2,64% | 549,00 |
| 02.04.2026 | 21,76 | 22,08 | 21,58 | 21,62 | -2,13% | - |
| 01.04.2026 | 21,87 | 22,11 | 21,79 | 22,09 | 2,36% | 222,00 |
| 31.03.2026 | 21,27 | 21,62 | 21,02 | 21,58 | 5,48% | 1.400,00 |
| 30.03.2026 | 20,54 | 20,77 | 20,24 | 20,46 | -2,43% | 1.970,00 |
| 27.03.2026 | 21,53 | 21,54 | 20,96 | 20,97 | -0,29% | 1.393,00 |
| 26.03.2026 | 21,25 | 21,29 | 20,95 | 21,03 | -4,50% | 285,00 |
| 25.03.2026 | 21,83 | 22,32 | 21,79 | 22,02 | -1,65% | 1.224,00 |
| 24.03.2026 | 22,16 | 22,39 | 22,03 | 22,39 | 2,24% | 35,00 |
| 23.03.2026 | 21,35 | 21,91 | 20,82 | 21,90 | 0,50% | 1.165,00 |
| 20.03.2026 | 22,35 | 22,37 | 21,63 | 21,79 | -2,64% | 1.093,00 |
| 19.03.2026 | 22,54 | 22,66 | 21,95 | 22,38 | -1,02% | 5.000,00 |
| 18.03.2026 | 22,78 | 22,82 | 22,52 | 22,61 | -1,89% | 1.637,00 |
| 17.03.2026 | 23,03 | 23,15 | 22,99 | 23,04 | -1,22% | - |
| 16.03.2026 | 23,38 | 23,49 | 23,25 | 23,33 | -0,24% | 19,00 |
| 13.03.2026 | 23,30 | 23,42 | 23,07 | 23,38 | 3,20% | 142,00 |
| 12.03.2026 | 22,96 | 23,00 | 22,64 | 22,66 | -3,16% | 3.608,00 |
| 11.03.2026 | 23,43 | 23,44 | 23,34 | 23,40 | -4,72% | 930,00 |
| 10.03.2026 | 24,59 | 25,02 | 24,38 | 24,56 | 0,41% | 3.059,00 |
| 09.03.2026 | 24,09 | 24,62 | 23,95 | 24,46 | 4,46% | 1.135,00 |
| 06.03.2026 | 24,25 | 24,39 | 23,29 | 23,41 | 3,11% | 3.713,00 |
| 05.03.2026 | 23,07 | 23,35 | 22,54 | 22,71 | -3,20% | 190,00 |
| 04.03.2026 | 22,73 | 23,58 | 22,64 | 23,46 | 7,44% | 1.456,00 |
| 03.03.2026 | 22,72 | 22,75 | 20,59 | 21,83 | -5,64% | 2.816,00 |