31,755€
1,93%
Echtzeit-Aktienkurs NEC CORP.
Bid:
Ask:
Aktienkurse zur NEC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 31,21 | 31,58 | 30,20 | 31,51 | 1,14% | 301,00 |
| 08.01.2026 | 30,56 | 31,24 | 30,51 | 31,16 | 1,90% | - |
| 07.01.2026 | 31,09 | 31,45 | 30,52 | 30,58 | -1,04% | - |
| 06.01.2026 | 29,87 | 32,15 | 29,87 | 30,90 | 3,29% | - |
| 05.01.2026 | 28,86 | 30,21 | 28,86 | 29,91 | 3,85% | 115,00 |
| 02.01.2026 | 28,87 | 28,87 | 28,79 | 28,80 | -0,47% | - |
| 30.12.2025 | 28,60 | 29,30 | 28,60 | 28,94 | 0,87% | - |
| 29.12.2025 | 29,18 | 29,18 | 28,40 | 28,69 | -3,04% | 486,00 |
| 23.12.2025 | 28,85 | 30,40 | 28,85 | 29,59 | 2,44% | - |
| 22.12.2025 | 29,42 | 29,62 | 28,76 | 28,88 | -2,25% | 5,00 |
| 19.12.2025 | 29,01 | 29,91 | 26,16 | 29,55 | 1,56% | - |
| 18.12.2025 | 29,58 | 30,13 | 28,60 | 29,09 | -2,27% | 2.300,00 |
| 17.12.2025 | 29,77 | 30,65 | 29,66 | 29,77 | 0,13% | - |
| 16.12.2025 | 30,05 | 30,05 | 28,89 | 29,73 | -1,13% | - |
| 15.12.2025 | 29,90 | 30,48 | 29,90 | 30,07 | 0,28% | 2,00 |
| 12.12.2025 | 30,27 | 31,01 | 29,95 | 29,98 | -0,93% | 8,00 |
| 11.12.2025 | 30,53 | 30,53 | 29,60 | 30,26 | -0,44% | 29,00 |
| 10.12.2025 | 30,73 | 31,18 | 30,16 | 30,40 | -0,95% | - |
| 09.12.2025 | 31,22 | 31,42 | 30,69 | 30,69 | -1,68% | 448,00 |
| 08.12.2025 | 31,56 | 31,67 | 30,66 | 31,21 | -1,53% | - |
| 05.12.2025 | 31,64 | 33,01 | 31,57 | 31,70 | 0,44% | - |
| 04.12.2025 | 31,82 | 31,83 | 30,93 | 31,56 | -0,57% | 800,00 |
| 03.12.2025 | 32,18 | 32,18 | 31,19 | 31,74 | -1,67% | 1,00 |
| 02.12.2025 | 30,83 | 32,79 | 30,83 | 32,28 | 3,81% | 29,00 |
| 01.12.2025 | 32,34 | 32,34 | 30,48 | 31,09 | -3,91% | 5,00 |
| 28.11.2025 | 32,98 | 32,98 | 31,03 | 32,36 | -1,90% | 9,00 |
| 27.11.2025 | 33,66 | 33,66 | 32,16 | 32,98 | -1,43% | 380,00 |
| 26.11.2025 | 33,82 | 33,82 | 32,97 | 33,46 | -0,30% | 448,00 |
| 25.11.2025 | 33,53 | 34,07 | 32,41 | 33,56 | 0,71% | - |
| 24.11.2025 | 33,41 | 33,51 | 33,31 | 33,33 | -0,30% | - |
| 21.11.2025 | 33,10 | 38,48 | 32,97 | 33,43 | 2,55% | 152,00 |
| 20.11.2025 | 32,24 | 33,60 | 32,24 | 32,60 | 1,46% | 81,00 |
| 19.11.2025 | 31,05 | 32,37 | 31,02 | 32,13 | 3,40% | - |
| 18.11.2025 | 32,68 | 32,68 | 30,84 | 31,07 | -4,84% | 1.755,00 |
| 17.11.2025 | 32,80 | 32,94 | 31,82 | 32,65 | -1,51% | - |
| 14.11.2025 | 32,50 | 33,28 | 30,36 | 33,15 | 1,38% | 192,00 |
| 13.11.2025 | 32,79 | 33,76 | 32,52 | 32,70 | -0,32% | - |
| 12.11.2025 | 31,93 | 33,47 | 31,93 | 32,81 | 2,20% | - |
| 11.11.2025 | 31,67 | 32,45 | 31,50 | 32,10 | 1,49% | 350,00 |
| 10.11.2025 | 30,94 | 31,81 | 30,94 | 31,63 | 2,50% | - |
| 07.11.2025 | 31,67 | 31,67 | 30,10 | 30,86 | -2,11% | 2,00 |
| 06.11.2025 | 31,88 | 32,21 | 31,34 | 31,53 | -1,41% | - |
| 05.11.2025 | 31,87 | 32,30 | 30,69 | 31,98 | 1,04% | 7,00 |
| 04.11.2025 | 31,77 | 32,19 | 30,86 | 31,65 | 1,04% | 13,00 |
| 03.11.2025 | 31,86 | 31,86 | 30,90 | 31,32 | -1,63% | - |
| 31.10.2025 | 32,52 | 32,52 | 30,77 | 31,84 | -2,03% | 102,00 |
| 30.10.2025 | 33,51 | 33,51 | 27,61 | 32,50 | -0,52% | 141,00 |
| 29.10.2025 | 29,58 | 32,97 | 28,23 | 32,67 | 11,10% | 832,00 |
| 28.10.2025 | 29,38 | 29,43 | 28,57 | 29,41 | 0,53% | 8,00 |
| 27.10.2025 | 28,71 | 29,32 | 28,10 | 29,25 | 2,74% | 68,00 |
| 24.10.2025 | 28,70 | 28,70 | 28,29 | 28,47 | -0,52% | - |
| 23.10.2025 | 28,27 | 28,73 | 28,22 | 28,62 | 0,65% | 10,00 |
| 22.10.2025 | 27,77 | 28,54 | 27,77 | 28,44 | 2,45% | - |
| 21.10.2025 | 28,44 | 28,44 | 27,67 | 27,76 | -2,41% | - |
| 20.10.2025 | 27,57 | 28,57 | 27,57 | 28,44 | 3,61% | - |
| 17.10.2025 | 27,30 | 27,59 | 26,99 | 27,45 | 0,31% | - |
| 16.10.2025 | 27,41 | 27,55 | 27,31 | 27,37 | -0,44% | - |
| 15.10.2025 | 26,74 | 27,60 | 26,74 | 27,49 | 3,52% | 3,00 |
| 14.10.2025 | 26,93 | 27,00 | 26,09 | 26,55 | -0,32% | - |
| 13.10.2025 | 26,08 | 26,95 | 26,01 | 26,64 | 0,93% | 330,00 |
| 10.10.2025 | 27,88 | 27,88 | 26,30 | 26,39 | -5,43% | - |
| 09.10.2025 | 28,32 | 28,32 | 27,56 | 27,91 | -1,69% | - |
| 08.10.2025 | 28,08 | 28,54 | 28,08 | 28,39 | 1,01% | - |
| 07.10.2025 | 29,82 | 29,82 | 28,02 | 28,10 | -5,77% | 116,00 |
| 06.10.2025 | 26,16 | 29,97 | 26,16 | 29,82 | 14,21% | 609,00 |
| 03.10.2025 | 25,95 | 26,19 | 25,95 | 26,11 | 1,32% | 3.100,00 |
| 02.10.2025 | 26,86 | 26,86 | 25,48 | 25,77 | -3,39% | 1.900,00 |
| 01.10.2025 | 27,39 | 27,39 | 26,37 | 26,68 | -2,34% | 130,00 |
| 30.09.2025 | 26,57 | 27,36 | 26,57 | 27,32 | 2,92% | 18,00 |
| 29.09.2025 | 26,38 | 26,62 | 26,36 | 26,54 | -1,58% | - |
| 26.09.2025 | 27,24 | 27,24 | 26,82 | 26,97 | -0,90% | - |
| 25.09.2025 | 27,70 | 27,70 | 27,03 | 27,21 | -1,32% | 80,00 |
| 24.09.2025 | 27,06 | 27,78 | 26,86 | 27,58 | 2,85% | 87,00 |
| 23.09.2025 | 26,86 | 26,86 | 26,81 | 26,81 | 0,02% | - |
| 22.09.2025 | 26,78 | 27,08 | 26,72 | 26,81 | -0,57% | - |
| 19.09.2025 | 26,78 | 27,00 | 26,67 | 26,96 | 0,71% | - |
| 18.09.2025 | 26,12 | 26,93 | 26,12 | 26,77 | 2,53% | - |
| 17.09.2025 | 26,57 | 26,57 | 26,09 | 26,11 | -1,62% | 3,00 |
| 16.09.2025 | 26,67 | 27,05 | 26,54 | 26,54 | -0,49% | 226,00 |
| 15.09.2025 | 26,66 | 26,73 | 26,64 | 26,67 | 0,11% | - |
| 12.09.2025 | 26,93 | 26,93 | 26,60 | 26,64 | 0,66% | - |
| 11.09.2025 | 26,24 | 26,55 | 26,24 | 26,47 | 1,52% | - |
| 10.09.2025 | 25,25 | 26,28 | 25,25 | 26,07 | 2,64% | - |
| 09.09.2025 | 25,83 | 25,83 | 25,29 | 25,40 | -1,70% | - |
| 08.09.2025 | 25,55 | 25,85 | 25,31 | 25,84 | 1,17% | - |
| 05.09.2025 | 25,72 | 25,72 | 25,45 | 25,54 | -0,68% | 115,00 |
| 04.09.2025 | 24,70 | 25,72 | 24,70 | 25,72 | 4,03% | - |
| 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% | - |