79,240€
4,70%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 78,07 | 79,26 | 77,98 | 78,66 | 3,94% | - |
| 04.11.2024 | 75,88 | 75,88 | 75,68 | 75,68 | -0,03% | - |
| 01.11.2024 | 76,10 | 77,06 | 75,70 | 75,70 | -3,37% | 150,00 |
| 31.10.2024 | 78,30 | 78,34 | 78,28 | 78,34 | -0,28% | 160,00 |
| 30.10.2024 | 79,56 | 79,56 | 78,56 | 78,56 | -1,31% | - |
| 29.10.2024 | 79,30 | 79,60 | 79,30 | 79,60 | -1,34% | - |
| 28.10.2024 | 80,68 | 80,68 | 80,68 | 80,68 | 0,80% | 100,00 |
| 25.10.2024 | 80,04 | 80,04 | 80,04 | 80,04 | -0,32% | 100,00 |
| 24.10.2024 | 80,58 | 80,58 | 80,12 | 80,30 | 0,63% | 310,00 |
| 23.10.2024 | 79,92 | 79,92 | 79,80 | 79,80 | -1,48% | 3,00 |
| 22.10.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -0,02% | - |
| 21.10.2024 | 80,40 | 81,02 | 80,40 | 81,02 | -3,50% | 100,00 |
| 18.10.2024 | 83,96 | 83,96 | 83,96 | 83,96 | 1,03% | - |
| 17.10.2024 | 84,28 | 84,38 | 83,10 | 83,10 | -2,00% | 100,00 |
| 16.10.2024 | 84,30 | 84,80 | 84,30 | 84,80 | 4,05% | - |
| 15.10.2024 | 83,22 | 83,22 | 81,50 | 81,50 | -2,47% | 100,00 |
| 14.10.2024 | 84,66 | 84,66 | 83,56 | 83,56 | 1,75% | - |
| 11.10.2024 | 82,12 | 82,12 | 82,12 | 82,12 | -0,07% | - |
| 10.10.2024 | 83,50 | 83,64 | 82,18 | 82,18 | -2,75% | 395,00 |
| 09.10.2024 | 83,74 | 84,50 | 83,74 | 84,50 | 1,00% | - |
| 08.10.2024 | 83,06 | 83,66 | 83,06 | 83,66 | -1,69% | - |
| 07.10.2024 | 84,68 | 85,70 | 84,16 | 85,10 | -1,75% | 95,00 |
| 04.10.2024 | 86,62 | 86,62 | 86,62 | 86,62 | 0,46% | - |
| 03.10.2024 | 86,16 | 86,22 | 86,16 | 86,22 | -1,28% | - |
| 02.10.2024 | 86,78 | 87,34 | 86,78 | 87,34 | -1,53% | - |
| 01.10.2024 | 88,34 | 88,70 | 88,34 | 88,70 | 2,00% | 45,00 |
| 30.09.2024 | 86,16 | 87,14 | 86,16 | 86,96 | 2,31% | 280,00 |
| 27.09.2024 | 85,12 | 85,12 | 85,00 | 85,00 | -2,83% | - |
| 26.09.2024 | 85,88 | 88,06 | 85,88 | 87,48 | 3,09% | 120,00 |
| 25.09.2024 | 83,80 | 85,56 | 83,80 | 84,86 | -1,69% | 54,00 |
| 24.09.2024 | 86,62 | 86,72 | 86,32 | 86,32 | 0,23% | 200,00 |
| 23.09.2024 | 86,10 | 87,10 | 86,10 | 86,12 | -1,24% | 24,00 |
| 20.09.2024 | 85,88 | 87,20 | 85,88 | 87,20 | 4,16% | - |
| 19.09.2024 | 83,72 | 83,72 | 83,72 | 83,72 | 0,48% | - |
| 18.09.2024 | 83,32 | 83,32 | 83,32 | 83,32 | -0,53% | - |
| 17.09.2024 | 84,46 | 84,46 | 83,76 | 83,76 | 2,12% | - |
| 16.09.2024 | 82,02 | 82,02 | 82,02 | 82,02 | 0,12% | - |
| 13.09.2024 | 81,32 | 81,92 | 81,32 | 81,92 | -2,36% | - |
| 12.09.2024 | 83,00 | 83,90 | 83,00 | 83,90 | 5,46% | 80,00 |
| 11.09.2024 | 78,98 | 79,56 | 78,98 | 79,56 | 1,12% | - |
| 10.09.2024 | 79,02 | 79,02 | 78,68 | 78,68 | 1,60% | 100,00 |
| 09.09.2024 | 77,44 | 77,44 | 77,44 | 77,44 | 1,65% | - |
| 06.09.2024 | 78,22 | 78,22 | 76,18 | 76,18 | -5,76% | - |
| 05.09.2024 | 80,20 | 80,84 | 80,20 | 80,84 | 2,15% | - |
| 04.09.2024 | 79,30 | 79,30 | 79,14 | 79,14 | -1,37% | - |
| 03.09.2024 | 83,14 | 83,14 | 80,24 | 80,24 | -1,23% | 1,00 |
| 02.09.2024 | 81,24 | 81,24 | 81,24 | 81,24 | 2,71% | - |
| 30.08.2024 | 79,00 | 79,10 | 79,00 | 79,10 | 4,00% | 20,00 |
| 29.08.2024 | 76,92 | 76,92 | 76,06 | 76,06 | 1,14% | - |
| 28.08.2024 | 74,52 | 75,20 | 74,52 | 75,20 | 0,94% | - |
| 27.08.2024 | 73,78 | 74,50 | 73,78 | 74,50 | -1,92% | - |
| 26.08.2024 | 75,96 | 75,96 | 75,96 | 75,96 | -2,91% | - |
| 23.08.2024 | 77,96 | 78,24 | 77,96 | 78,24 | 0,64% | - |
| 22.08.2024 | 78,26 | 78,26 | 77,74 | 77,74 | 0,08% | - |
| 21.08.2024 | 76,80 | 77,68 | 76,80 | 77,68 | 1,73% | - |
| 20.08.2024 | 77,74 | 77,74 | 76,36 | 76,36 | -1,88% | - |
| 19.08.2024 | 77,40 | 77,82 | 77,40 | 77,82 | 2,07% | 149,00 |
| 16.08.2024 | 77,06 | 77,50 | 76,24 | 76,24 | 0,03% | 20,00 |
| 15.08.2024 | 76,22 | 76,22 | 76,22 | 76,22 | 0,13% | - |
| 14.08.2024 | 76,56 | 77,64 | 76,12 | 76,12 | -1,65% | 28,00 |
| 13.08.2024 | 77,40 | 77,40 | 77,40 | 77,40 | 5,02% | - |
| 12.08.2024 | 73,54 | 73,70 | 73,54 | 73,70 | 0,27% | - |
| 09.08.2024 | 73,32 | 73,50 | 73,32 | 73,50 | 3,00% | - |
| 08.08.2024 | 71,96 | 71,96 | 71,36 | 71,36 | -0,56% | 122,00 |
| 07.08.2024 | 73,00 | 73,00 | 71,76 | 71,76 | 3,55% | 100,00 |
| 06.08.2024 | 69,00 | 69,30 | 67,86 | 69,30 | 11,77% | 174,00 |
| 05.08.2024 | 62,00 | 63,98 | 60,00 | 62,00 | -11,93% | 1.758,00 |
| 02.08.2024 | 68,90 | 70,40 | 68,62 | 70,40 | -8,21% | 450,00 |
| 01.08.2024 | 78,18 | 78,26 | 76,70 | 76,70 | -2,52% | 13,00 |
| 31.07.2024 | 78,56 | 78,68 | 78,56 | 78,68 | 2,69% | - |
| 30.07.2024 | 76,98 | 76,98 | 75,98 | 76,62 | -0,96% | 73,00 |
| 29.07.2024 | 77,46 | 78,62 | 77,36 | 77,36 | 2,87% | 4,00 |
| 26.07.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 4,30% | - |
| 25.07.2024 | 74,40 | 74,40 | 72,10 | 72,10 | -8,39% | 107,00 |
| 24.07.2024 | 78,30 | 78,70 | 78,30 | 78,70 | -1,77% | - |
| 23.07.2024 | 79,78 | 80,12 | 79,78 | 80,12 | 1,03% | - |
| 22.07.2024 | 79,84 | 79,84 | 79,30 | 79,30 | -1,10% | 538,00 |
| 19.07.2024 | 80,18 | 80,18 | 80,18 | 80,18 | 3,32% | - |
| 18.07.2024 | 77,20 | 78,20 | 77,20 | 77,60 | 0,13% | 2.035,00 |
| 17.07.2024 | 79,50 | 79,50 | 77,50 | 77,50 | -1,22% | 150,00 |
| 16.07.2024 | 79,64 | 79,64 | 78,46 | 78,46 | 1,26% | 373,00 |
| 15.07.2024 | 77,48 | 77,48 | 77,48 | 77,48 | 1,28% | 150,00 |
| 12.07.2024 | 77,20 | 77,20 | 76,50 | 76,50 | -1,95% | 575,00 |
| 11.07.2024 | 78,54 | 78,58 | 78,02 | 78,02 | -2,26% | 675,00 |
| 10.07.2024 | 78,94 | 79,82 | 78,94 | 79,82 | 1,40% | - |
| 09.07.2024 | 78,88 | 79,86 | 78,72 | 78,72 | -1,08% | 435,00 |
| 08.07.2024 | 79,98 | 79,98 | 79,58 | 79,58 | -0,97% | 267,00 |
| 05.07.2024 | 80,44 | 80,44 | 80,36 | 80,36 | -0,37% | - |
| 04.07.2024 | 80,72 | 81,90 | 80,66 | 80,66 | 2,02% | 109,00 |
| 03.07.2024 | 78,90 | 80,28 | 78,90 | 79,06 | 1,59% | 156,00 |
| 02.07.2024 | 77,90 | 78,00 | 77,82 | 77,82 | 0,86% | 100,00 |
| 01.07.2024 | 76,02 | 77,16 | 76,02 | 77,16 | 0,92% | 80,00 |
| 28.06.2024 | 76,52 | 77,76 | 76,46 | 76,46 | -2,37% | 349,00 |
| 27.06.2024 | 78,58 | 78,58 | 78,32 | 78,32 | 2,03% | 50,00 |
| 26.06.2024 | 77,10 | 78,12 | 76,76 | 76,76 | 1,53% | 9,00 |
| 25.06.2024 | 75,58 | 75,60 | 75,58 | 75,60 | 1,75% | - |
| 24.06.2024 | 74,46 | 74,46 | 74,30 | 74,30 | 0,68% | - |
| 21.06.2024 | 73,80 | 73,80 | 73,80 | 73,80 | -0,94% | - |
| 20.06.2024 | 74,66 | 74,66 | 74,50 | 74,50 | 0,19% | - |
| 19.06.2024 | 74,56 | 74,56 | 74,36 | 74,36 | 0,87% | - |