23,115€
-72,21%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 23,11 | 23,16 | 23,10 | 23,12 | 0,09% | - |
| 04.06.2025 | 23,09 | 23,18 | 22,89 | 23,10 | -72,23% | - |
| 18.09.2024 | 83,18 | 83,18 | 83,18 | 83,18 | -1,93% | - |
| 17.09.2024 | 84,82 | 84,82 | 84,82 | 84,82 | 3,24% | - |
| 16.09.2024 | 82,16 | 82,16 | 82,16 | 82,16 | 0,74% | - |
| 13.09.2024 | 81,56 | 81,56 | 81,56 | 81,56 | -2,02% | - |
| 12.09.2024 | 83,24 | 83,24 | 83,24 | 83,24 | 6,91% | - |
| 11.09.2024 | 77,86 | 77,86 | 77,86 | 77,86 | -1,72% | - |
| 10.09.2024 | 79,22 | 79,22 | 79,22 | 79,22 | 3,42% | - |
| 09.09.2024 | 76,60 | 76,60 | 76,60 | 76,60 | -5,20% | - |
| 05.09.2024 | 80,80 | 80,80 | 80,80 | 80,80 | 4,74% | - |
| 16.08.2024 | 77,14 | 77,14 | 77,14 | 77,14 | 1,26% | - |
| 15.08.2024 | 76,18 | 76,18 | 76,18 | 76,18 | -0,18% | - |
| 14.08.2024 | 76,32 | 76,32 | 76,32 | 76,32 | -1,40% | - |
| 13.08.2024 | 77,40 | 77,40 | 77,40 | 77,40 | 5,02% | - |
| 12.08.2024 | 73,70 | 73,70 | 73,70 | 73,70 | 0,19% | - |
| 09.08.2024 | 73,56 | 73,56 | 73,56 | 73,56 | 2,74% | - |
| 08.08.2024 | 71,60 | 71,60 | 71,60 | 71,60 | -2,21% | - |
| 07.08.2024 | 73,22 | 73,22 | 73,22 | 73,22 | 22,61% | - |
| 05.08.2024 | 59,72 | 59,72 | 59,72 | 59,72 | -13,67% | - |
| 02.08.2024 | 69,18 | 69,18 | 69,18 | 69,18 | -11,42% | - |
| 01.08.2024 | 78,10 | 78,10 | 78,10 | 78,10 | 5,28% | - |
| 30.07.2024 | 74,18 | 74,18 | 74,18 | 74,18 | -3,16% | - |
| 29.07.2024 | 76,60 | 76,60 | 76,60 | 76,60 | 1,56% | - |
| 26.07.2024 | 75,42 | 75,42 | 75,42 | 75,42 | 1,95% | - |
| 25.07.2024 | 73,98 | 73,98 | 73,98 | 73,98 | -5,66% | - |
| 24.07.2024 | 78,42 | 78,42 | 78,42 | 78,42 | -1,28% | - |
| 23.07.2024 | 79,44 | 79,44 | 79,44 | 79,44 | 2,06% | - |
| 22.07.2024 | 77,84 | 77,84 | 77,84 | 77,84 | 0,08% | - |
| 18.07.2024 | 77,78 | 77,78 | 77,78 | 77,78 | -2,51% | - |
| 17.07.2024 | 79,78 | 79,78 | 79,78 | 79,78 | 2,81% | - |
| 16.07.2024 | 77,60 | 77,60 | 77,60 | 77,60 | 2,70% | - |
| 15.07.2024 | 75,56 | 75,56 | 75,56 | 75,56 | -0,47% | - |
| 12.07.2024 | 75,92 | 75,92 | 75,92 | 75,92 | -1,71% | - |
| 11.07.2024 | 77,24 | 77,24 | 77,24 | 77,24 | -0,28% | - |
| 10.07.2024 | 77,46 | 77,46 | 77,46 | 77,46 | -2,05% | - |
| 09.07.2024 | 79,08 | 79,08 | 79,08 | 79,08 | 0,41% | - |
| 08.07.2024 | 78,76 | 78,76 | 78,76 | 78,76 | -0,33% | - |
| 03.07.2024 | 79,02 | 79,02 | 79,02 | 79,02 | 1,83% | - |
| 02.07.2024 | 77,60 | 77,60 | 77,60 | 77,60 | 2,08% | - |
| 28.06.2024 | 76,02 | 76,02 | 76,02 | 76,02 | 0,85% | - |
| 25.06.2024 | 75,38 | 75,38 | 75,38 | 75,38 | 1,45% | - |
| 24.06.2024 | 74,30 | 74,30 | 74,30 | 74,30 | 1,34% | - |
| 21.06.2024 | 73,32 | 73,32 | 73,32 | 73,32 | -1,61% | - |
| 20.06.2024 | 74,52 | 74,52 | 74,52 | 74,52 | 3,24% | - |
| 17.06.2024 | 72,18 | 72,18 | 72,18 | 72,18 | -2,06% | - |
| 14.06.2024 | 73,70 | 73,70 | 73,70 | 73,70 | 2,56% | - |
| 13.06.2024 | 71,86 | 71,86 | 71,86 | 71,86 | -0,55% | - |
| 12.06.2024 | 72,26 | 72,26 | 72,26 | 72,26 | 1,83% | - |
| 07.06.2024 | 70,96 | 70,96 | 70,96 | 70,96 | 2,16% | - |
| 06.06.2024 | 69,46 | 69,46 | 69,46 | 69,46 | 2,00% | - |
| 05.06.2024 | 68,10 | 68,10 | 68,10 | 68,10 | 0,03% | - |
| 04.06.2024 | 68,08 | 68,08 | 68,08 | 68,08 | 0,80% | - |
| 03.06.2024 | 67,54 | 67,54 | 67,54 | 67,54 | 0,00% | - |
| 31.05.2024 | 67,54 | 67,54 | 67,54 | 67,54 | 2,21% | - |
| 30.05.2024 | 66,08 | 66,08 | 66,08 | 66,08 | -1,40% | - |
| 29.05.2024 | 67,02 | 67,02 | 67,02 | 67,02 | -3,76% | - |
| 28.05.2024 | 69,64 | 69,64 | 69,64 | 69,64 | 0,23% | - |
| 27.05.2024 | 69,48 | 69,48 | 69,48 | 69,48 | 3,15% | - |
| 24.05.2024 | 67,36 | 67,36 | 67,36 | 67,36 | 0,72% | - |
| 23.05.2024 | 66,88 | 66,88 | 66,88 | 66,88 | 1,52% | - |
| 22.05.2024 | 65,88 | 65,88 | 65,88 | 65,88 | 1,95% | - |
| 21.05.2024 | 64,62 | 64,62 | 64,62 | 64,62 | 1,03% | - |
| 17.05.2024 | 63,96 | 63,96 | 63,96 | 63,96 | -0,47% | - |
| 15.05.2024 | 64,26 | 64,26 | 64,26 | 64,26 | 0,75% | - |
| 14.05.2024 | 63,78 | 63,78 | 63,78 | 63,78 | 1,63% | - |
| 10.05.2024 | 62,76 | 62,76 | 62,76 | 62,76 | -6,97% | - |
| 03.05.2024 | 67,46 | 67,46 | 67,46 | 67,46 | 1,05% | - |
| 02.05.2024 | 66,76 | 66,76 | 66,76 | 66,76 | -1,94% | - |
| 30.04.2024 | 68,08 | 68,08 | 68,08 | 68,08 | 4,64% | - |
| 29.04.2024 | 65,06 | 65,06 | 65,06 | 65,06 | 1,31% | - |
| 25.04.2024 | 64,22 | 64,22 | 64,22 | 64,22 | -3,02% | - |
| 24.04.2024 | 66,22 | 66,22 | 66,22 | 66,22 | 3,21% | - |
| 23.04.2024 | 64,16 | 64,16 | 64,16 | 64,16 | -0,96% | - |
| 22.04.2024 | 64,78 | 64,78 | 64,78 | 64,78 | 0,53% | - |
| 19.04.2024 | 64,44 | 64,44 | 64,44 | 64,44 | -3,79% | - |
| 17.04.2024 | 66,98 | 66,98 | 66,98 | 66,98 | -3,85% | - |
| 15.04.2024 | 69,66 | 69,66 | 69,66 | 69,66 | -0,94% | - |
| 12.04.2024 | 70,32 | 70,32 | 70,32 | 70,32 | 0,95% | - |
| 11.04.2024 | 69,66 | 69,66 | 69,66 | 69,66 | 3,88% | - |
| 08.04.2024 | 67,06 | 67,06 | 67,06 | 67,06 | 0,27% | - |
| 05.04.2024 | 66,88 | 66,88 | 66,88 | 66,88 | -0,59% | - |
| 04.04.2024 | 67,28 | 67,28 | 67,28 | 67,28 | 1,91% | - |
| 03.04.2024 | 66,02 | 66,02 | 66,02 | 66,02 | -1,43% | - |
| 02.04.2024 | 66,98 | 66,98 | 66,98 | 66,98 | -0,03% | - |
| 28.03.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 1,52% | - |
| 27.03.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 2,33% | - |
| 26.03.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -3,01% | - |
| 25.03.2024 | 66,50 | 66,50 | 66,50 | 66,50 | -2,21% | - |
| 22.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 1,49% | - |
| 21.03.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 4,69% | - |
| 20.03.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -0,78% | - |
| 19.03.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -1,53% | - |
| 18.03.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 1,55% | - |
| 14.03.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 4,03% | - |
| 13.03.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 1,64% | - |
| 12.03.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 11.03.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -2,40% | - |
| 08.03.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 07.03.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 3,31% | - |