31,755€
2,34%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,93 | 31,08 | 30,03 | 30,93 | -0,32% | 1.300,00 |
| 08.01.2026 | 30,61 | 31,03 | 30,61 | 31,03 | 2,88% | - |
| 07.01.2026 | 30,35 | 30,35 | 30,16 | 30,16 | -1,79% | - |
| 06.01.2026 | 30,75 | 30,75 | 30,71 | 30,71 | 3,86% | - |
| 05.01.2026 | 29,50 | 29,57 | 29,50 | 29,57 | 3,75% | - |
| 02.01.2026 | 28,52 | 28,99 | 28,50 | 28,50 | -0,21% | 52,00 |
| 30.12.2025 | 28,65 | 28,65 | 28,56 | 28,56 | 0,71% | - |
| 29.12.2025 | 28,10 | 28,36 | 28,10 | 28,36 | -2,84% | 1.811,00 |
| 23.12.2025 | 29,34 | 29,98 | 29,19 | 29,19 | 2,78% | 32,00 |
| 22.12.2025 | 29,01 | 29,01 | 28,40 | 28,40 | -2,10% | 1.550,00 |
| 19.12.2025 | 29,43 | 29,43 | 29,01 | 29,01 | 1,72% | 257,00 |
| 18.12.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -2,30% | - |
| 17.12.2025 | 29,82 | 29,82 | 29,19 | 29,19 | -0,95% | - |
| 16.12.2025 | 29,49 | 29,49 | 29,47 | 29,47 | -0,64% | - |
| 15.12.2025 | 29,93 | 29,93 | 29,66 | 29,66 | 0,27% | - |
| 12.12.2025 | 29,91 | 30,11 | 29,58 | 29,58 | -0,77% | 9,00 |
| 11.12.2025 | 30,06 | 30,06 | 29,81 | 29,81 | -1,19% | - |
| 10.12.2025 | 30,50 | 30,50 | 30,14 | 30,17 | -1,08% | 664,00 |
| 09.12.2025 | 30,72 | 30,72 | 30,50 | 30,50 | -0,62% | - |
| 08.12.2025 | 31,20 | 31,20 | 30,69 | 30,69 | -2,29% | - |
| 05.12.2025 | 31,43 | 31,43 | 31,37 | 31,41 | 0,32% | 14,00 |
| 04.12.2025 | 30,97 | 31,31 | 30,97 | 31,31 | -0,32% | 400,00 |
| 03.12.2025 | 31,48 | 31,48 | 31,41 | 31,41 | -0,48% | - |
| 02.12.2025 | 31,70 | 31,70 | 31,56 | 31,56 | 3,48% | - |
| 01.12.2025 | 31,19 | 31,19 | 30,50 | 30,50 | -4,18% | 50,00 |
| 28.11.2025 | 32,34 | 32,34 | 31,83 | 31,83 | -1,85% | 230,00 |
| 27.11.2025 | 32,40 | 32,43 | 32,40 | 32,43 | -3,05% | - |
| 26.11.2025 | 32,95 | 33,77 | 32,95 | 33,45 | 0,15% | 100,00 |
| 25.11.2025 | 32,99 | 33,40 | 32,99 | 33,40 | 1,49% | - |
| 24.11.2025 | 33,07 | 33,07 | 32,91 | 32,91 | -0,69% | - |
| 21.11.2025 | 33,36 | 33,36 | 33,14 | 33,14 | 3,92% | - |
| 20.11.2025 | 32,73 | 32,73 | 31,89 | 31,89 | 0,00% | - |
| 19.11.2025 | 31,68 | 31,89 | 31,68 | 31,89 | 4,11% | - |
| 18.11.2025 | 30,61 | 30,63 | 30,61 | 30,63 | -5,20% | - |
| 17.11.2025 | 32,41 | 33,33 | 32,31 | 32,31 | -0,22% | 150,00 |
| 14.11.2025 | 32,34 | 32,44 | 32,34 | 32,38 | 0,50% | 5,00 |
| 13.11.2025 | 33,06 | 33,62 | 32,22 | 32,22 | 0,00% | 170,00 |
| 12.11.2025 | 32,22 | 33,00 | 32,22 | 32,22 | 2,74% | 156,00 |
| 11.11.2025 | 32,00 | 32,03 | 31,36 | 31,36 | 0,26% | 250,00 |
| 10.11.2025 | 31,27 | 31,72 | 31,27 | 31,28 | 2,56% | 3.481,00 |
| 07.11.2025 | 30,62 | 30,62 | 30,50 | 30,50 | -2,90% | - |
| 06.11.2025 | 31,29 | 31,89 | 31,29 | 31,41 | -2,42% | 40,00 |
| 05.11.2025 | 31,75 | 32,19 | 31,75 | 32,19 | 2,78% | 440,00 |
| 04.11.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 0,32% | - |
| 03.11.2025 | 30,92 | 32,20 | 30,92 | 31,22 | -0,86% | 243,00 |
| 31.10.2025 | 31,79 | 31,79 | 31,49 | 31,49 | -3,14% | 304,00 |
| 30.10.2025 | 32,30 | 32,51 | 32,30 | 32,51 | 0,03% | - |
| 29.10.2025 | 31,10 | 34,60 | 31,10 | 32,50 | 11,26% | 1.373,00 |
| 28.10.2025 | 28,57 | 29,21 | 28,57 | 29,21 | 0,48% | - |
| 27.10.2025 | 29,32 | 29,39 | 29,07 | 29,07 | 2,43% | 700,00 |
| 24.10.2025 | 28,69 | 28,74 | 28,38 | 28,38 | -0,46% | 50,00 |
| 23.10.2025 | 28,18 | 28,51 | 28,18 | 28,51 | 2,04% | 4,00 |
| 22.10.2025 | 28,15 | 28,71 | 27,94 | 27,94 | 2,16% | 412,00 |
| 21.10.2025 | 27,65 | 27,65 | 27,35 | 27,35 | -2,32% | - |
| 20.10.2025 | 27,90 | 28,00 | 27,90 | 28,00 | 2,87% | - |
| 17.10.2025 | 27,01 | 27,22 | 27,01 | 27,22 | 0,78% | - |
| 16.10.2025 | 27,06 | 27,06 | 27,00 | 27,01 | -0,15% | 5,00 |
| 15.10.2025 | 27,02 | 27,91 | 27,02 | 27,05 | 3,48% | 150,00 |
| 14.10.2025 | 26,00 | 26,14 | 26,00 | 26,14 | -1,40% | - |
| 13.10.2025 | 26,35 | 27,26 | 26,35 | 26,51 | 2,71% | 73,00 |
| 10.10.2025 | 27,47 | 27,47 | 25,81 | 25,81 | -6,86% | 37,00 |
| 09.10.2025 | 27,61 | 27,71 | 27,35 | 27,71 | -0,57% | 25,00 |
| 08.10.2025 | 28,12 | 28,12 | 27,87 | 27,87 | 0,18% | - |
| 07.10.2025 | 28,46 | 28,46 | 27,82 | 27,82 | -5,82% | 110,00 |
| 06.10.2025 | 28,50 | 29,54 | 28,50 | 29,54 | 14,54% | - |
| 03.10.2025 | 25,84 | 25,87 | 25,79 | 25,79 | 0,94% | 200,00 |
| 02.10.2025 | 25,86 | 25,86 | 25,55 | 25,55 | -3,69% | - |
| 01.10.2025 | 26,34 | 26,53 | 26,34 | 26,53 | -1,78% | - |
| 30.09.2025 | 26,66 | 27,78 | 26,66 | 27,01 | 3,01% | 20,00 |
| 29.09.2025 | 26,50 | 26,70 | 26,02 | 26,22 | -1,83% | 1.495,00 |
| 26.09.2025 | 26,66 | 27,27 | 26,47 | 26,71 | -0,60% | 58,00 |
| 25.09.2025 | 26,70 | 26,87 | 26,70 | 26,87 | -3,00% | - |
| 24.09.2025 | 26,90 | 27,70 | 26,90 | 27,70 | 3,55% | 200,00 |
| 23.09.2025 | 26,54 | 26,75 | 26,54 | 26,75 | 1,17% | - |
| 22.09.2025 | 26,64 | 26,64 | 26,44 | 26,44 | 0,27% | - |
| 19.09.2025 | 26,53 | 26,53 | 26,37 | 26,37 | -0,08% | 10,00 |
| 18.09.2025 | 26,43 | 26,43 | 26,39 | 26,39 | 1,85% | - |
| 17.09.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -1,03% | - |
| 16.09.2025 | 26,48 | 26,48 | 26,18 | 26,18 | -0,49% | - |
| 15.09.2025 | 26,44 | 26,44 | 26,31 | 26,31 | 0,08% | - |
| 12.09.2025 | 26,42 | 26,42 | 26,28 | 26,29 | -1,20% | 10,00 |
| 11.09.2025 | 26,23 | 26,61 | 26,23 | 26,61 | 2,90% | - |
| 10.09.2025 | 25,72 | 25,86 | 25,72 | 25,86 | 3,44% | 50,00 |
| 09.09.2025 | 25,12 | 25,12 | 25,00 | 25,00 | -2,00% | - |
| 08.09.2025 | 25,34 | 25,51 | 25,34 | 25,51 | 1,31% | 50,00 |
| 05.09.2025 | 25,32 | 25,32 | 25,18 | 25,18 | -0,67% | 7,00 |
| 04.09.2025 | 24,95 | 25,35 | 24,95 | 25,35 | 4,97% | - |
| 03.09.2025 | 25,22 | 25,22 | 24,15 | 24,15 | -3,82% | 34,00 |
| 02.09.2025 | 25,17 | 25,17 | 24,91 | 25,11 | -1,65% | 25,00 |
| 01.09.2025 | 25,80 | 25,80 | 25,53 | 25,53 | 0,24% | 20,00 |
| 29.08.2025 | 26,09 | 26,09 | 25,47 | 25,47 | -0,78% | 11,00 |
| 28.08.2025 | 25,67 | 25,67 | 25,67 | 25,67 | -1,95% | - |
| 27.08.2025 | 26,24 | 26,24 | 26,18 | 26,18 | -1,21% | - |
| 26.08.2025 | 26,43 | 27,09 | 26,43 | 26,50 | 0,00% | 36,00 |
| 25.08.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,12% | 28,00 |
| 22.08.2025 | 26,53 | 26,80 | 26,42 | 26,80 | 2,88% | 15,00 |
| 21.08.2025 | 26,18 | 26,18 | 26,05 | 26,05 | -1,66% | - |
| 20.08.2025 | 26,69 | 27,27 | 26,49 | 26,49 | -0,45% | 40,00 |
| 19.08.2025 | 26,76 | 26,76 | 26,61 | 26,61 | -2,42% | - |
| 18.08.2025 | 27,06 | 27,27 | 27,06 | 27,27 | 4,24% | - |