21,495€
-2,74%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 22,04 | 22,04 | 21,55 | 21,55 | -2,51% | 222,00 |
| 01.04.2026 | 21,51 | 22,33 | 21,51 | 22,10 | 4,10% | 176,00 |
| 31.03.2026 | 21,21 | 21,43 | 20,70 | 21,23 | 3,64% | 763,00 |
| 30.03.2026 | 20,84 | 20,84 | 20,20 | 20,49 | -2,41% | 2.748,00 |
| 27.03.2026 | 21,01 | 21,78 | 20,99 | 20,99 | -0,92% | - |
| 26.03.2026 | 21,15 | 21,79 | 21,02 | 21,19 | -4,42% | - |
| 25.03.2026 | 22,29 | 22,48 | 21,78 | 22,17 | -0,09% | 1.358,00 |
| 24.03.2026 | 21,71 | 22,71 | 21,71 | 22,19 | 4,57% | - |
| 23.03.2026 | 21,62 | 21,62 | 20,85 | 21,22 | -4,57% | - |
| 20.03.2026 | 22,31 | 22,31 | 22,23 | 22,23 | -0,18% | - |
| 19.03.2026 | 22,58 | 23,65 | 22,01 | 22,27 | -1,20% | 2.800,00 |
| 18.03.2026 | 22,72 | 22,93 | 21,94 | 22,54 | -2,59% | 96,00 |
| 17.03.2026 | 23,44 | 23,44 | 22,42 | 23,14 | -1,34% | - |
| 16.03.2026 | 23,42 | 23,94 | 23,17 | 23,46 | 0,17% | 1.150,00 |
| 13.03.2026 | 22,62 | 23,57 | 22,62 | 23,42 | 3,58% | - |
| 12.03.2026 | 23,46 | 23,46 | 22,30 | 22,61 | -3,67% | 237,00 |
| 11.03.2026 | 24,26 | 24,26 | 23,24 | 23,47 | -4,42% | - |
| 10.03.2026 | 24,26 | 25,05 | 24,03 | 24,55 | 0,61% | 250,00 |
| 09.03.2026 | 23,97 | 24,55 | 23,78 | 24,40 | 3,30% | 10,00 |
| 06.03.2026 | 24,18 | 24,43 | 23,60 | 23,62 | 3,89% | 1.660,00 |
| 05.03.2026 | 23,07 | 23,75 | 22,57 | 22,74 | -2,42% | 190,00 |
| 04.03.2026 | 22,73 | 23,68 | 22,54 | 23,30 | 8,68% | 1.180,00 |
| 03.03.2026 | 23,17 | 23,17 | 20,90 | 21,44 | -6,70% | - |
| 02.03.2026 | 23,52 | 23,52 | 22,78 | 22,98 | -1,54% | 150,00 |
| 27.02.2026 | 22,44 | 23,93 | 22,44 | 23,34 | 3,05% | - |
| 26.02.2026 | 20,68 | 22,90 | 20,68 | 22,65 | 9,69% | 59,00 |
| 25.02.2026 | 19,95 | 20,71 | 19,95 | 20,65 | 3,03% | 3,00 |
| 24.02.2026 | 21,32 | 21,32 | 19,71 | 20,04 | -6,28% | 387,00 |
| 23.02.2026 | 21,33 | 21,46 | 21,27 | 21,39 | 0,26% | 200,00 |
| 20.02.2026 | 21,91 | 21,91 | 20,88 | 21,33 | -2,74% | 28,00 |
| 19.02.2026 | 22,15 | 22,31 | 21,86 | 21,93 | -1,26% | 50,00 |
| 18.02.2026 | 22,18 | 22,30 | 21,77 | 22,21 | 0,70% | 416,00 |
| 17.02.2026 | 23,04 | 23,04 | 21,96 | 22,06 | -4,23% | 1.225,00 |
| 16.02.2026 | 23,19 | 23,45 | 22,95 | 23,03 | 2,20% | - |
| 13.02.2026 | 22,70 | 23,39 | 22,02 | 22,54 | -8,56% | 545,00 |
| 12.02.2026 | 24,84 | 25,32 | 24,56 | 24,65 | -8,40% | 3,00 |
| 11.02.2026 | 27,17 | 27,28 | 26,86 | 26,91 | -0,61% | - |
| 10.02.2026 | 24,96 | 27,07 | 24,96 | 27,07 | 9,18% | 611,00 |
| 09.02.2026 | 23,75 | 24,81 | 23,75 | 24,80 | 5,04% | 3.735,00 |
| 06.02.2026 | 23,73 | 23,93 | 22,70 | 23,61 | -0,04% | 283,00 |
| 05.02.2026 | 25,07 | 25,07 | 23,42 | 23,62 | -7,19% | 325,00 |
| 04.02.2026 | 28,80 | 28,80 | 25,28 | 25,45 | -11,37% | 1.297,00 |
| 03.02.2026 | 29,20 | 29,46 | 28,71 | 28,71 | -1,27% | 336,00 |
| 02.02.2026 | 28,72 | 29,12 | 27,64 | 29,08 | 0,92% | 957,00 |
| 30.01.2026 | 28,29 | 28,99 | 27,44 | 28,82 | -4,32% | 1.877,00 |
| 29.01.2026 | 30,29 | 32,07 | 28,74 | 30,12 | -4,24% | 2,00 |
| 28.01.2026 | 30,77 | 31,86 | 30,60 | 31,45 | 1,85% | 12,00 |
| 27.01.2026 | 29,96 | 31,29 | 29,96 | 30,88 | 2,22% | 220,00 |
| 26.01.2026 | 31,17 | 31,17 | 26,44 | 30,21 | -3,22% | 868,00 |
| 23.01.2026 | 30,78 | 31,82 | 30,78 | 31,22 | 1,81% | - |
| 22.01.2026 | 31,10 | 31,10 | 30,55 | 30,66 | -1,92% | - |
| 21.01.2026 | 31,44 | 31,51 | 30,68 | 31,26 | -0,06% | 5,00 |
| 20.01.2026 | 32,61 | 32,72 | 30,93 | 31,28 | -4,06% | - |
| 19.01.2026 | 32,02 | 32,85 | 31,98 | 32,61 | 1,73% | 1.025,00 |
| 16.01.2026 | 31,91 | 32,63 | 31,91 | 32,05 | -0,17% | - |
| 15.01.2026 | 32,02 | 32,35 | 31,72 | 32,11 | 0,49% | - |
| 14.01.2026 | 31,82 | 32,43 | 31,71 | 31,95 | 0,27% | 2,00 |
| 13.01.2026 | 31,86 | 32,25 | 31,05 | 31,87 | 2,69% | - |
| 12.01.2026 | 31,76 | 31,76 | 31,03 | 31,03 | -1,52% | 239,00 |
| 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 |