24,695€
-2,66%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 25,50 | 25,50 | 24,69 | 24,72 | -2,56% | 114,00 |
| 02.09.2025 | 25,77 | 25,77 | 25,16 | 25,37 | -1,55% | - |
| 01.09.2025 | 25,87 | 25,87 | 25,47 | 25,77 | -0,37% | 1.200,00 |
| 29.08.2025 | 25,91 | 26,61 | 25,86 | 25,87 | -0,19% | 1.000,00 |
| 28.08.2025 | 26,57 | 26,57 | 25,92 | 25,92 | -2,43% | - |
| 27.08.2025 | 26,86 | 26,86 | 26,43 | 26,56 | -1,12% | - |
| 26.08.2025 | 26,53 | 26,87 | 26,53 | 26,86 | 1,21% | - |
| 25.08.2025 | 27,12 | 27,12 | 26,38 | 26,54 | -2,14% | 45,00 |
| 22.08.2025 | 26,27 | 27,20 | 26,27 | 27,12 | 3,24% | 100,00 |
| 21.08.2025 | 26,85 | 26,85 | 26,26 | 26,27 | -1,89% | 12,00 |
| 20.08.2025 | 26,98 | 27,03 | 26,71 | 26,78 | -0,76% | 163,00 |
| 19.08.2025 | 27,60 | 27,60 | 26,93 | 26,98 | -2,21% | 9,00 |
| 18.08.2025 | 26,63 | 27,64 | 26,63 | 27,59 | 3,62% | - |
| 15.08.2025 | 26,32 | 26,72 | 26,32 | 26,63 | 1,20% | - |
| 14.08.2025 | 26,65 | 26,65 | 26,31 | 26,31 | -1,28% | 2,00 |
| 13.08.2025 | 26,92 | 26,92 | 26,55 | 26,65 | -0,98% | 704,00 |
| 12.08.2025 | 26,89 | 27,06 | 26,72 | 26,92 | 0,11% | - |
| 11.08.2025 | 26,94 | 26,97 | 26,80 | 26,89 | -0,39% | 5,00 |
| 08.08.2025 | 27,37 | 27,37 | 26,90 | 26,99 | -1,39% | 18,00 |
| 07.08.2025 | 26,56 | 27,50 | 26,56 | 27,37 | 3,07% | 255,00 |
| 06.08.2025 | 26,08 | 26,62 | 26,08 | 26,56 | 1,84% | 26,00 |
| 05.08.2025 | 26,52 | 26,52 | 25,96 | 26,08 | -1,62% | 479,00 |
| 04.08.2025 | 26,81 | 26,81 | 26,03 | 26,51 | -1,12% | - |
| 01.08.2025 | 25,56 | 27,00 | 25,56 | 26,81 | 5,10% | 3.000,00 |
| 31.07.2025 | 25,26 | 25,92 | 25,26 | 25,51 | 0,99% | 2.115,00 |
| 30.07.2025 | 25,35 | 25,41 | 25,11 | 25,26 | -0,34% | 2,00 |
| 29.07.2025 | 23,18 | 25,36 | 23,18 | 25,34 | 9,32% | 409,00 |
| 28.07.2025 | 23,99 | 23,99 | 23,03 | 23,18 | -3,34% | 3.880,00 |
| 25.07.2025 | 23,88 | 24,23 | 23,88 | 23,98 | 0,38% | 197,00 |
| 24.07.2025 | 23,39 | 24,14 | 23,39 | 23,89 | 2,12% | 250,00 |
| 23.07.2025 | 23,30 | 23,53 | 23,10 | 23,40 | 1,67% | 2.002,00 |
| 22.07.2025 | 23,30 | 23,30 | 22,52 | 23,01 | -1,37% | 47,00 |
| 21.07.2025 | 23,19 | 23,41 | 23,19 | 23,33 | 0,63% | 254,00 |
| 18.07.2025 | 23,57 | 23,57 | 23,13 | 23,19 | -1,61% | 2,00 |
| 17.07.2025 | 22,47 | 23,63 | 22,47 | 23,57 | 4,87% | - |
| 16.07.2025 | 22,38 | 22,63 | 22,33 | 22,47 | 0,42% | 1.000,00 |
| 15.07.2025 | 22,27 | 22,55 | 22,27 | 22,38 | 0,34% | 800,00 |
| 14.07.2025 | 21,81 | 22,56 | 21,81 | 22,30 | 2,20% | - |
| 11.07.2025 | 22,42 | 22,42 | 21,78 | 21,82 | -2,65% | 4.000,00 |
| 10.07.2025 | 22,83 | 22,83 | 21,96 | 22,42 | -1,82% | 309,00 |
| 09.07.2025 | 23,36 | 23,36 | 22,74 | 22,83 | -2,25% | - |
| 08.07.2025 | 23,44 | 23,44 | 23,21 | 23,36 | -0,49% | 144,00 |
| 07.07.2025 | 23,09 | 23,78 | 23,09 | 23,47 | 1,69% | 164,00 |
| 04.07.2025 | 23,68 | 23,68 | 22,89 | 23,08 | -2,55% | 222,00 |
| 03.07.2025 | 24,21 | 24,21 | 23,36 | 23,69 | -2,09% | 551,00 |
| 02.07.2025 | 24,52 | 24,52 | 24,06 | 24,19 | -1,37% | - |
| 01.07.2025 | 24,91 | 24,91 | 24,46 | 24,53 | -1,55% | - |
| 30.06.2025 | 25,00 | 25,05 | 24,80 | 24,91 | -0,36% | - |
| 27.06.2025 | 24,63 | 25,24 | 24,63 | 25,00 | 1,50% | - |
| 26.06.2025 | 24,49 | 24,68 | 24,28 | 24,63 | 0,55% | - |
| 25.06.2025 | 24,31 | 24,59 | 24,15 | 24,50 | 0,76% | - |
| 24.06.2025 | 24,29 | 24,37 | 24,12 | 24,31 | 1,65% | - |
| 23.06.2025 | 24,28 | 24,28 | 23,57 | 23,92 | -1,50% | 39,00 |
| 20.06.2025 | 25,10 | 25,10 | 24,25 | 24,28 | -3,04% | - |
| 19.06.2025 | 25,05 | 25,09 | 24,88 | 25,04 | -0,02% | - |
| 18.06.2025 | 24,45 | 25,12 | 24,45 | 25,05 | 2,33% | - |
| 17.06.2025 | 24,37 | 24,59 | 24,37 | 24,48 | 0,47% | - |
| 16.06.2025 | 23,94 | 24,50 | 23,94 | 24,36 | 1,78% | - |
| 13.06.2025 | 23,52 | 24,05 | 23,52 | 23,94 | 1,87% | 250,00 |
| 12.06.2025 | 23,33 | 23,57 | 23,29 | 23,50 | 0,71% | - |
| 11.06.2025 | 23,95 | 23,95 | 23,32 | 23,33 | -2,08% | - |
| 10.06.2025 | 23,68 | 23,83 | 23,41 | 23,83 | -1,06% | - |
| 09.06.2025 | 23,59 | 24,22 | 23,59 | 24,08 | 2,08% | 500,00 |
| 06.06.2025 | 22,95 | 23,74 | 22,95 | 23,59 | 2,79% | 105,00 |
| 05.06.2025 | 23,12 | 23,17 | 22,87 | 22,95 | -0,80% | - |
| 04.06.2025 | 23,70 | 23,70 | 22,95 | 23,14 | -2,34% | 100,00 |
| 03.06.2025 | 23,70 | 23,71 | 23,33 | 23,69 | 0,30% | - |
| 02.06.2025 | 22,98 | 23,62 | 22,98 | 23,62 | 2,87% | - |
| 30.05.2025 | 22,92 | 23,40 | 22,88 | 22,96 | 0,20% | - |
| 29.05.2025 | 23,02 | 23,14 | 22,84 | 22,92 | -0,41% | - |
| 28.05.2025 | 23,74 | 23,74 | 22,92 | 23,01 | -2,66% | 5,00 |
| 27.05.2025 | 23,60 | 23,67 | 23,19 | 23,64 | 0,19% | 15,00 |
| 26.05.2025 | 23,05 | 23,60 | 23,05 | 23,60 | 2,54% | 500,00 |
| 23.05.2025 | 22,65 | 23,26 | 22,65 | 23,01 | 1,95% | - |
| 22.05.2025 | 22,01 | 22,73 | 22,01 | 22,57 | 0,98% | - |
| 21.05.2025 | 22,44 | 22,59 | 22,21 | 22,35 | -0,38% | - |
| 20.05.2025 | 22,69 | 22,69 | 22,36 | 22,44 | -1,08% | 6,00 |
| 19.05.2025 | 22,86 | 22,86 | 22,29 | 22,68 | -0,77% | 685,00 |
| 16.05.2025 | 22,45 | 22,86 | 22,45 | 22,86 | 1,80% | - |
| 15.05.2025 | 21,91 | 22,57 | 21,91 | 22,45 | 2,09% | - |
| 14.05.2025 | 22,48 | 22,48 | 21,93 | 21,99 | -2,24% | 40,00 |
| 13.05.2025 | 23,43 | 23,43 | 22,18 | 22,50 | -4,09% | - |
| 12.05.2025 | 23,22 | 23,50 | 22,65 | 23,46 | 0,60% | 434,00 |
| 09.05.2025 | 22,48 | 23,34 | 22,48 | 23,32 | 3,28% | 36,00 |
| 08.05.2025 | 22,35 | 22,99 | 22,35 | 22,58 | 1,23% | 285,00 |
| 07.05.2025 | 21,85 | 22,87 | 21,85 | 22,30 | 1,36% | - |
| 06.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 05.05.2025 | 21,65 | 22,31 | 21,57 | 22,00 | 2,11% | 1.427,00 |
| 02.05.2025 | 21,57 | 21,57 | 21,15 | 21,55 | 0,80% | 68,00 |
| 30.04.2025 | 21,05 | 21,48 | 21,05 | 21,38 | 2,84% | 100,00 |
| 29.04.2025 | 21,90 | 21,90 | 20,24 | 20,79 | -4,14% | 580,00 |
| 28.04.2025 | 19,53 | 21,78 | 19,53 | 21,68 | 9,65% | 1.182,00 |
| 25.04.2025 | 19,53 | 19,78 | 19,51 | 19,78 | 1,27% | - |
| 24.04.2025 | 20,19 | 20,19 | 19,13 | 19,53 | -3,27% | - |
| 23.04.2025 | 20,48 | 20,48 | 19,73 | 20,19 | -1,40% | 67,00 |
| 22.04.2025 | 19,50 | 20,58 | 19,50 | 20,48 | 4,99% | 1.352,00 |
| 17.04.2025 | 18,93 | 19,90 | 18,93 | 19,50 | 3,02% | 200,00 |
| 16.04.2025 | 18,47 | 19,46 | 18,47 | 18,93 | 2,52% | 34,00 |
| 15.04.2025 | 18,27 | 18,60 | 18,27 | 18,47 | 1,00% | - |
| 14.04.2025 | 18,13 | 18,43 | 18,02 | 18,28 | 1,44% | 25,00 |