22,950€
1,12%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 23,23 | 23,25 | 22,95 | 23,14 | -1,07% | 1.898,00 |
| 27.02.2026 | 23,52 | 23,60 | 23,30 | 23,39 | 4,75% | 1.025,00 |
| 26.02.2026 | 22,01 | 22,53 | 21,97 | 22,33 | 7,36% | 9.563,00 |
| 25.02.2026 | 20,46 | 20,80 | 20,45 | 20,80 | 3,92% | 476,00 |
| 24.02.2026 | 20,09 | 20,20 | 19,89 | 20,01 | -6,87% | 1.945,00 |
| 23.02.2026 | 21,44 | 21,50 | 21,15 | 21,49 | 0,49% | 351,00 |
| 20.02.2026 | 21,52 | 21,54 | 21,11 | 21,38 | -2,80% | 2.892,00 |
| 19.02.2026 | 22,15 | 22,16 | 21,92 | 22,00 | -1,17% | 3.528,00 |
| 18.02.2026 | 22,23 | 22,31 | 22,16 | 22,26 | 0,68% | 57,00 |
| 17.02.2026 | 22,22 | 22,24 | 21,89 | 22,11 | -4,08% | 2.133,00 |
| 16.02.2026 | 23,23 | 23,24 | 23,03 | 23,05 | 1,30% | 8.554,00 |
| 13.02.2026 | 22,49 | 22,77 | 22,31 | 22,75 | -7,50% | 1.832,00 |
| 12.02.2026 | 24,73 | 24,79 | 24,40 | 24,60 | -9,49% | 841,00 |
| 11.02.2026 | 27,18 | 27,34 | 27,12 | 27,18 | 0,22% | 1.193,00 |
| 10.02.2026 | 26,24 | 27,22 | 26,20 | 27,12 | 9,14% | 7.806,00 |
| 09.02.2026 | 24,20 | 24,90 | 24,17 | 24,85 | 4,57% | 8.803,00 |
| 06.02.2026 | 23,45 | 23,86 | 23,29 | 23,76 | 0,40% | 1.063,00 |
| 05.02.2026 | 23,88 | 23,91 | 23,37 | 23,67 | -6,26% | 12.836,00 |
| 04.02.2026 | 25,65 | 25,96 | 24,99 | 25,25 | -12,72% | 2.284,00 |
| 03.02.2026 | 29,19 | 29,22 | 28,66 | 28,93 | -0,41% | 307,00 |
| 02.02.2026 | 28,51 | 29,08 | 28,46 | 29,05 | 1,75% | 676,00 |
| 30.01.2026 | 28,46 | 28,94 | 28,37 | 28,55 | 0,14% | 5.860,00 |
| 29.01.2026 | 30,22 | 30,51 | 27,45 | 28,51 | -9,38% | 1.526,00 |
| 28.01.2026 | 30,82 | 31,46 | 30,56 | 31,46 | 2,03% | 8.600,00 |
| 27.01.2026 | 30,90 | 31,01 | 30,76 | 30,83 | 2,48% | 2.979,00 |
| 26.01.2026 | 30,67 | 30,79 | 29,97 | 30,09 | -3,48% | 4.127,00 |
| 23.01.2026 | 31,08 | 31,30 | 31,03 | 31,17 | 1,42% | 27,00 |
| 22.01.2026 | 30,69 | 30,84 | 30,68 | 30,74 | -1,16% | 800,00 |
| 21.01.2026 | 31,31 | 31,40 | 30,80 | 31,10 | -0,97% | 9.924,00 |
| 20.01.2026 | 31,81 | 31,81 | 31,25 | 31,40 | -3,19% | 922,00 |
| 19.01.2026 | 32,54 | 32,90 | 32,29 | 32,44 | 1,28% | 2.852,00 |
| 16.01.2026 | 32,04 | 32,04 | 32,02 | 32,03 | 0,00% | 140,00 |
| 15.01.2026 | 32,24 | 32,38 | 32,02 | 32,03 | -0,02% | 298,00 |
| 14.01.2026 | 32,16 | 32,30 | 31,68 | 32,03 | 0,99% | 1.176,00 |
| 13.01.2026 | 31,68 | 31,84 | 31,62 | 31,72 | -0,25% | 110,00 |
| 12.01.2026 | 31,33 | 31,91 | 30,70 | 31,80 | 0,57% | 3.139,00 |
| 09.01.2026 | 30,73 | 31,82 | 30,71 | 31,62 | 1,77% | 1.886,00 |
| 08.01.2026 | 30,97 | 31,23 | 30,89 | 31,07 | 1,87% | 4.830,00 |
| 07.01.2026 | 30,56 | 30,60 | 30,49 | 30,50 | -1,72% | 2.257,00 |
| 06.01.2026 | 31,12 | 31,14 | 30,92 | 31,03 | 3,92% | 583,00 |
| 05.01.2026 | 29,62 | 29,95 | 29,60 | 29,86 | 3,16% | 2.382,00 |
| 02.01.2026 | 28,80 | 28,96 | 28,74 | 28,95 | 0,21% | 1.967,00 |
| 30.12.2025 | 28,95 | 29,00 | 28,62 | 28,89 | 1,08% | 42,00 |
| 29.12.2025 | 28,83 | 28,85 | 28,27 | 28,58 | -3,04% | 2.787,00 |
| 23.12.2025 | 29,54 | 29,59 | 29,47 | 29,47 | 1,67% | 2.239,00 |
| 22.12.2025 | 29,12 | 29,43 | 28,81 | 28,99 | -2,19% | 2.817,00 |
| 19.12.2025 | 29,84 | 29,92 | 29,05 | 29,64 | 1,87% | 500,00 |
| 18.12.2025 | 28,71 | 29,10 | 28,62 | 29,09 | -2,20% | 1.223,00 |
| 17.12.2025 | 30,15 | 30,17 | 29,65 | 29,75 | -0,30% | 2.820,00 |
| 16.12.2025 | 29,77 | 30,01 | 29,72 | 29,84 | -0,70% | 864,00 |
| 15.12.2025 | 30,31 | 30,32 | 29,82 | 30,05 | 0,22% | 282,00 |
| 12.12.2025 | 30,33 | 30,39 | 29,81 | 29,98 | -1,20% | 3.015,00 |
| 11.12.2025 | 30,16 | 30,37 | 30,04 | 30,35 | -0,56% | 2.036,00 |
| 10.12.2025 | 30,40 | 30,52 | 30,32 | 30,52 | -0,46% | 8.533,00 |
| 09.12.2025 | 30,88 | 31,02 | 30,63 | 30,66 | -2,14% | 794,00 |
| 08.12.2025 | 31,56 | 31,60 | 31,27 | 31,33 | -1,07% | 200,00 |
| 05.12.2025 | 31,68 | 31,78 | 31,63 | 31,67 | 0,09% | 96,00 |