23,565€
4,87%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 17,82 | 18,32 | 17,53 | 18,02 | 1,16% | - |
| 10.04.2025 | 18,98 | 19,32 | 17,33 | 17,82 | -2,72% | 83,00 |
| 09.04.2025 | 17,20 | 18,40 | 16,60 | 18,31 | 6,44% | 316,00 |
| 08.04.2025 | 17,18 | 18,17 | 17,04 | 17,21 | 0,89% | 30,00 |
| 07.04.2025 | 16,82 | 17,60 | 16,11 | 17,05 | -5,09% | 1.864,00 |
| 04.04.2025 | 18,59 | 18,59 | 17,62 | 17,97 | -3,43% | 1.265,00 |
| 03.04.2025 | 19,47 | 19,47 | 18,57 | 18,61 | -4,53% | 375,00 |
| 02.04.2025 | 19,89 | 19,89 | 19,31 | 19,49 | -2,06% | 107,00 |
| 01.04.2025 | 19,57 | 19,96 | 19,54 | 19,90 | 1,49% | 100,00 |
| 31.03.2025 | 19,65 | 19,67 | 19,36 | 19,61 | -0,31% | - |
| 28.03.2025 | 98,50 | 98,50 | 19,54 | 19,67 | -80,04% | 7,00 |
| 27.03.2025 | 97,30 | 99,40 | 97,30 | 98,50 | 1,11% | - |
| 26.03.2025 | 97,01 | 98,32 | 97,01 | 97,42 | 0,32% | - |
| 25.03.2025 | 98,35 | 98,35 | 95,80 | 97,11 | -1,36% | 595,00 |
| 24.03.2025 | 96,56 | 98,58 | 96,52 | 98,45 | 1,85% | - |
| 21.03.2025 | 97,58 | 97,58 | 81,91 | 96,66 | -1,04% | - |
| 20.03.2025 | 96,90 | 98,10 | 96,90 | 97,68 | 0,70% | - |
| 19.03.2025 | 95,75 | 97,13 | 95,56 | 97,00 | 1,20% | 14,00 |
| 18.03.2025 | 95,87 | 97,91 | 95,72 | 95,85 | -0,14% | - |
| 17.03.2025 | 93,29 | 97,55 | 93,29 | 95,98 | 2,87% | 35,00 |
| 14.03.2025 | 90,63 | 94,78 | 90,63 | 93,30 | 2,95% | - |
| 13.03.2025 | 90,26 | 92,24 | 88,90 | 90,63 | 0,39% | 500,00 |
| 12.03.2025 | 87,54 | 92,04 | 87,54 | 90,28 | 3,18% | - |
| 11.03.2025 | 90,73 | 90,73 | 86,83 | 87,50 | -3,55% | - |
| 10.03.2025 | 95,57 | 95,57 | 89,42 | 90,72 | -5,07% | 30,00 |
| 07.03.2025 | 96,70 | 96,70 | 92,38 | 95,57 | -1,17% | - |
| 06.03.2025 | 97,14 | 98,18 | 96,58 | 96,70 | -0,45% | 6,00 |
| 05.03.2025 | 94,60 | 97,69 | 94,60 | 97,14 | 2,71% | 600,00 |
| 04.03.2025 | 94,84 | 99,09 | 94,42 | 94,58 | -0,28% | 500,00 |
| 03.03.2025 | 92,26 | 102,93 | 92,26 | 94,85 | 5,07% | 10,00 |
| 28.02.2025 | 94,32 | 94,51 | 90,25 | 90,27 | -4,29% | 20,00 |
| 27.02.2025 | 93,69 | 97,60 | 93,69 | 94,32 | 0,66% | - |
| 26.02.2025 | 94,25 | 94,64 | 93,05 | 93,70 | 0,49% | - |
| 25.02.2025 | 94,15 | 94,26 | 93,01 | 93,24 | -0,97% | - |