25,485€
0,06%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 25,50 | 25,50 | 25,44 | 25,49 | 0,06% | - |
| 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% | - |
| 15.08.2025 | 26,36 | 26,36 | 26,16 | 26,16 | -2,53% | - |
| 14.08.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 2,21% | 5,00 |
| 13.08.2025 | 26,37 | 26,79 | 26,26 | 26,26 | -1,06% | 100,00 |
| 12.08.2025 | 26,57 | 26,57 | 26,54 | 26,54 | 0,00% | - |
| 11.08.2025 | 26,97 | 26,97 | 26,54 | 26,54 | -0,04% | 400,00 |
| 08.08.2025 | 26,65 | 27,31 | 26,55 | 26,55 | -1,56% | 350,00 |
| 07.08.2025 | 26,99 | 26,99 | 26,97 | 26,97 | 2,63% | - |
| 06.08.2025 | 26,21 | 26,28 | 26,21 | 26,28 | 0,00% | - |
| 05.08.2025 | 25,98 | 26,28 | 25,98 | 26,28 | 0,31% | 643,00 |
| 04.08.2025 | 25,86 | 26,20 | 25,86 | 26,20 | -0,61% | - |
| 01.08.2025 | 26,07 | 26,36 | 26,07 | 26,36 | 5,06% | 14,00 |
| 31.07.2025 | 25,34 | 25,34 | 25,09 | 25,09 | 1,09% | - |
| 30.07.2025 | 24,96 | 25,29 | 24,82 | 24,82 | -1,12% | 100,00 |
| 29.07.2025 | 23,53 | 25,10 | 23,53 | 25,10 | 10,52% | 900,00 |
| 28.07.2025 | 23,59 | 23,59 | 22,71 | 22,71 | -4,18% | 8,00 |
| 25.07.2025 | 23,87 | 23,87 | 23,70 | 23,70 | 0,17% | - |
| 24.07.2025 | 23,85 | 24,17 | 23,66 | 23,66 | 2,69% | 100,00 |
| 23.07.2025 | 22,83 | 23,04 | 22,83 | 23,04 | 2,08% | 50,00 |
| 22.07.2025 | 22,94 | 22,94 | 22,57 | 22,57 | -2,29% | - |
| 21.07.2025 | 22,96 | 23,10 | 22,96 | 23,10 | 0,43% | - |
| 18.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,39% | - |
| 17.07.2025 | 23,30 | 23,30 | 23,09 | 23,09 | 4,48% | 450,00 |
| 16.07.2025 | 22,34 | 22,34 | 22,10 | 22,10 | -0,27% | - |
| 15.07.2025 | 22,28 | 22,28 | 22,16 | 22,16 | 1,28% | 50,00 |
| 14.07.2025 | 22,11 | 22,11 | 21,88 | 21,88 | 2,05% | - |
| 11.07.2025 | 21,58 | 21,58 | 21,44 | 21,44 | -3,07% | - |
| 10.07.2025 | 22,24 | 22,24 | 22,12 | 22,12 | -2,04% | 80,00 |
| 09.07.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -1,87% | - |
| 08.07.2025 | 23,03 | 23,03 | 23,01 | 23,01 | -0,26% | - |
| 07.07.2025 | 23,31 | 24,00 | 23,07 | 23,07 | 1,50% | 50,00 |
| 04.07.2025 | 23,21 | 23,43 | 22,73 | 22,73 | -2,66% | 22,00 |
| 03.07.2025 | 23,41 | 23,41 | 23,35 | 23,35 | -2,14% | - |
| 02.07.2025 | 24,47 | 24,47 | 23,86 | 23,86 | -2,61% | 65,00 |
| 01.07.2025 | 24,71 | 24,99 | 24,50 | 24,50 | -3,05% | 264,00 |
| 30.06.2025 | 25,27 | 25,27 | 25,27 | 25,27 | 2,72% | 25,00 |
| 27.06.2025 | 24,48 | 25,19 | 24,47 | 24,60 | 1,40% | 1.141,00 |
| 26.06.2025 | 24,18 | 24,86 | 24,08 | 24,26 | 1,38% | 80,00 |
| 25.06.2025 | 23,93 | 23,93 | 23,93 | 23,93 | -0,04% | - |
| 24.06.2025 | 24,05 | 24,05 | 23,94 | 23,94 | -0,25% | - |
| 23.06.2025 | 23,38 | 24,00 | 23,38 | 24,00 | 0,29% | 420,00 |
| 20.06.2025 | 24,11 | 24,11 | 23,93 | 23,93 | -2,88% | - |
| 19.06.2025 | 24,59 | 24,64 | 24,59 | 24,64 | 0,37% | - |
| 18.06.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 1,70% | - |
| 17.06.2025 | 24,31 | 24,81 | 24,14 | 24,14 | -0,29% | 29,00 |
| 16.06.2025 | 24,42 | 24,42 | 23,82 | 24,21 | 2,45% | 102,00 |
| 13.06.2025 | 24,01 | 24,01 | 23,63 | 23,63 | 1,68% | 2,00 |
| 12.06.2025 | 23,15 | 23,24 | 23,15 | 23,24 | 1,00% | - |
| 11.06.2025 | 23,14 | 23,14 | 23,01 | 23,01 | -2,95% | - |
| 10.06.2025 | 23,53 | 24,06 | 23,53 | 23,71 | -0,13% | 250,00 |
| 09.06.2025 | 23,67 | 23,74 | 23,67 | 23,74 | 1,32% | - |
| 06.06.2025 | 23,09 | 23,43 | 23,09 | 23,43 | 2,31% | - |
| 05.06.2025 | 22,84 | 23,63 | 22,84 | 22,90 | 1,10% | 1.250,00 |
| 04.06.2025 | 22,94 | 23,05 | 22,65 | 22,65 | -2,71% | 1.685,00 |
| 03.06.2025 | 23,18 | 24,28 | 23,18 | 23,28 | -0,34% | 750,00 |
| 02.06.2025 | 23,10 | 24,00 | 23,10 | 23,36 | 2,77% | 80,00 |
| 30.05.2025 | 23,04 | 23,04 | 22,73 | 22,73 | 0,00% | - |
| 29.05.2025 | 22,73 | 23,13 | 22,73 | 22,73 | 0,00% | 130,00 |
| 28.05.2025 | 22,74 | 22,74 | 22,73 | 22,73 | -2,70% | - |
| 27.05.2025 | 23,01 | 23,89 | 23,01 | 23,36 | -0,85% | 800,00 |
| 26.05.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 3,70% | 100,00 |
| 23.05.2025 | 22,82 | 22,82 | 22,72 | 22,72 | 1,20% | - |
| 22.05.2025 | 22,24 | 22,45 | 22,24 | 22,45 | 2,75% | - |
| 21.05.2025 | 22,04 | 22,63 | 21,85 | 21,85 | -1,71% | 70,00 |
| 20.05.2025 | 22,33 | 22,66 | 22,23 | 22,23 | -0,45% | 100,00 |
| 19.05.2025 | 22,36 | 22,83 | 22,33 | 22,33 | -0,76% | 100,00 |
| 16.05.2025 | 22,35 | 22,50 | 22,35 | 22,50 | 1,72% | - |
| 15.05.2025 | 22,03 | 22,12 | 22,03 | 22,12 | 1,37% | - |
| 14.05.2025 | 21,96 | 22,39 | 21,82 | 21,82 | -2,63% | 35,00 |
| 13.05.2025 | 22,30 | 22,94 | 22,30 | 22,41 | -3,70% | 1.235,00 |
| 12.05.2025 | 23,02 | 23,45 | 23,02 | 23,27 | 1,13% | 355,00 |
| 09.05.2025 | 22,88 | 23,52 | 22,88 | 23,01 | 3,46% | 171,00 |
| 08.05.2025 | 22,28 | 22,28 | 22,24 | 22,24 | 0,36% | - |
| 07.05.2025 | 21,87 | 22,16 | 21,87 | 22,16 | 2,03% | - |
| 06.05.2025 | 21,72 | 22,19 | 21,72 | 21,72 | 0,00% | 1.381,00 |
| 05.05.2025 | 21,72 | 22,18 | 21,72 | 21,72 | 1,02% | 1.150,00 |
| 02.05.2025 | 21,02 | 21,64 | 21,02 | 21,50 | 1,51% | 2.222,00 |
| 30.04.2025 | 21,11 | 21,18 | 21,11 | 21,18 | 3,07% | - |
| 29.04.2025 | 20,91 | 20,91 | 20,55 | 20,55 | -0,24% | - |
| 28.04.2025 | 20,15 | 20,68 | 20,15 | 20,60 | 6,32% | 891,00 |
| 25.04.2025 | 19,37 | 19,98 | 19,37 | 19,38 | 1,33% | 500,00 |
| 24.04.2025 | 19,11 | 19,12 | 18,96 | 19,12 | -3,73% | 1,00 |
| 23.04.2025 | 19,55 | 20,31 | 19,55 | 19,86 | -1,19% | 100,00 |
| 22.04.2025 | 19,82 | 20,10 | 19,82 | 20,10 | 4,17% | - |
| 17.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,40% | - |
| 16.04.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 2,08% | - |
| 15.04.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 1,44% | - |
| 14.04.2025 | 18,04 | 18,04 | 18,02 | 18,02 | 1,81% | - |
| 11.04.2025 | 17,93 | 17,93 | 17,70 | 17,70 | 2,46% | - |
| 10.04.2025 | 18,67 | 18,67 | 17,28 | 17,28 | -3,97% | - |