18,650€
-4,30%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 19,47 | 19,47 | 18,57 | 18,67 | -4,18% | 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% | - |
| 24.02.2025 | 96,03 | 96,18 | 94,14 | 94,15 | -1,95% | - |
| 21.02.2025 | 97,23 | 97,23 | 94,79 | 96,02 | -1,23% | - |
| 20.02.2025 | 98,43 | 98,43 | 97,14 | 97,22 | -1,23% | - |
| 19.02.2025 | 98,19 | 99,18 | 97,91 | 98,43 | 0,24% | 2,00 |
| 18.02.2025 | 96,47 | 99,11 | 96,47 | 98,19 | 1,78% | 15,00 |
| 17.02.2025 | 96,17 | 97,33 | 96,12 | 96,47 | 0,30% | - |
| 14.02.2025 | 97,01 | 97,03 | 95,65 | 96,18 | -0,82% | - |
| 13.02.2025 | 95,65 | 97,40 | 95,65 | 96,98 | 1,39% | 10,00 |
| 12.02.2025 | 97,76 | 97,76 | 94,81 | 95,65 | -2,15% | 50,00 |
| 11.02.2025 | 97,70 | 98,10 | 97,21 | 97,75 | 0,04% | - |
| 10.02.2025 | 99,90 | 99,90 | 95,99 | 97,71 | -2,20% | 22,00 |
| 07.02.2025 | 97,88 | 100,18 | 97,23 | 99,91 | 2,06% | 81,00 |
| 06.02.2025 | 94,77 | 98,01 | 94,77 | 97,89 | 3,29% | - |
| 05.02.2025 | 95,41 | 95,41 | 91,65 | 94,77 | -0,67% | 11,00 |
| 04.02.2025 | 95,46 | 96,12 | 92,79 | 95,41 | -0,05% | 8,00 |
| 03.02.2025 | 94,96 | 96,36 | 94,20 | 95,46 | 0,04% | 21,00 |
| 31.01.2025 | 87,16 | 98,34 | 87,16 | 95,42 | 9,59% | 16,00 |
| 30.01.2025 | 81,13 | 87,07 | 80,46 | 87,07 | 7,44% | 28,00 |
| 29.01.2025 | 80,28 | 84,62 | 80,28 | 81,04 | 1,05% | - |
| 28.01.2025 | 81,13 | 82,42 | 80,17 | 80,20 | 0,74% | 355,00 |
| 27.01.2025 | 78,46 | 80,50 | 78,46 | 79,61 | 1,57% | - |
| 24.01.2025 | 77,86 | 79,38 | 77,41 | 78,38 | 0,76% | - |
| 23.01.2025 | 78,97 | 79,80 | 77,74 | 77,79 | -1,39% | - |
| 22.01.2025 | 78,11 | 81,66 | 78,11 | 78,89 | 1,10% | 6,00 |
| 21.01.2025 | 79,98 | 79,98 | 78,03 | 78,03 | -2,34% | - |
| 20.01.2025 | 79,17 | 81,26 | 79,17 | 79,90 | 1,02% | - |
| 17.01.2025 | 79,96 | 82,22 | 78,78 | 79,09 | -0,95% | - |
| 16.01.2025 | 80,14 | 80,22 | 78,76 | 79,85 | -0,27% | - |
| 15.01.2025 | 78,89 | 80,14 | 78,77 | 80,07 | 1,61% | - |
| 14.01.2025 | 82,40 | 82,40 | 78,65 | 78,80 | -4,26% | - |
| 13.01.2025 | 81,25 | 82,36 | 81,25 | 82,31 | 1,42% | 11,00 |
| 10.01.2025 | 80,50 | 81,38 | 79,90 | 81,16 | 0,22% | - |
| 09.01.2025 | 82,11 | 82,11 | 79,92 | 80,98 | -1,28% | - |
| 08.01.2025 | 83,39 | 83,39 | 80,96 | 82,03 | -1,54% | - |
| 07.01.2025 | 82,72 | 83,46 | 82,50 | 83,31 | 1,60% | - |
| 06.01.2025 | 84,20 | 84,20 | 82,00 | 82,00 | -2,26% | 103,00 |
| 03.01.2025 | 83,06 | 84,96 | 82,09 | 83,90 | 1,11% | 300,00 |
| 02.01.2025 | 83,01 | 84,52 | 82,65 | 82,98 | -0,04% | - |
| 30.12.2024 | 84,48 | 84,48 | 80,87 | 83,01 | -1,68% | 5,00 |
| 27.12.2024 | 84,11 | 85,10 | 83,91 | 84,43 | 0,38% | - |
| 23.12.2024 | 80,64 | 84,64 | 80,52 | 84,11 | 4,41% | - |
| 20.12.2024 | 81,37 | 83,22 | 80,54 | 80,56 | -1,00% | 100,00 |
| 19.12.2024 | 82,86 | 83,78 | 80,94 | 81,37 | -1,80% | - |
| 18.12.2024 | 80,44 | 83,76 | 80,44 | 82,86 | 3,01% | - |
| 17.12.2024 | 79,69 | 82,52 | 79,69 | 80,44 | 0,94% | - |
| 16.12.2024 | 81,02 | 81,02 | 79,59 | 79,69 | -1,64% | - |
| 13.12.2024 | 80,41 | 83,14 | 80,41 | 81,02 | 0,76% | - |
| 12.12.2024 | 80,67 | 82,76 | 79,85 | 80,41 | -0,32% | - |
| 11.12.2024 | 78,98 | 81,88 | 78,98 | 80,67 | 2,14% | - |
| 10.12.2024 | 80,64 | 81,48 | 78,89 | 78,98 | -2,03% | - |
| 09.12.2024 | 79,32 | 82,63 | 79,32 | 80,62 | 1,64% | - |
| 06.12.2024 | 80,64 | 80,64 | 78,52 | 79,32 | -1,64% | - |
| 05.12.2024 | 81,66 | 83,97 | 80,52 | 80,64 | -1,25% | - |
| 04.12.2024 | 84,15 | 84,15 | 81,49 | 81,66 | -2,96% | - |
| 03.12.2024 | 78,97 | 85,77 | 78,97 | 84,15 | 1,56% | - |
| 02.12.2024 | 79,96 | 83,14 | 79,96 | 82,86 | 3,63% | - |
| 29.11.2024 | 78,97 | 80,88 | 78,97 | 79,96 | 1,25% | - |
| 28.11.2024 | 77,81 | 81,21 | 77,81 | 78,97 | 1,49% | - |
| 27.11.2024 | 77,01 | 79,30 | 77,01 | 77,81 | 1,04% | - |
| 26.11.2024 | 76,43 | 77,71 | 76,24 | 77,01 | 0,76% | - |
| 25.11.2024 | 74,96 | 78,37 | 74,96 | 76,43 | 1,96% | - |
| 22.11.2024 | 75,60 | 76,66 | 74,94 | 74,96 | -0,29% | 150,00 |
| 21.11.2024 | 73,53 | 75,86 | 73,53 | 75,18 | 2,24% | 2,00 |
| 20.11.2024 | 74,74 | 76,41 | 73,47 | 73,53 | -1,62% | - |
| 19.11.2024 | 75,04 | 76,45 | 74,57 | 74,74 | -0,40% | - |
| 18.11.2024 | 77,52 | 77,52 | 74,77 | 75,04 | -3,20% | 35,00 |
| 15.11.2024 | 78,30 | 79,13 | 75,96 | 77,52 | -1,00% | 2,00 |
| 14.11.2024 | 79,32 | 79,67 | 78,04 | 78,30 | -1,29% | 59,00 |
| 13.11.2024 | 78,46 | 81,35 | 78,46 | 79,32 | 1,10% | 2,00 |
| 12.11.2024 | 81,49 | 81,49 | 78,45 | 78,46 | -3,72% | - |
| 11.11.2024 | 83,55 | 83,55 | 80,52 | 81,49 | -2,47% | 37,00 |
| 08.11.2024 | 80,30 | 83,75 | 80,30 | 83,55 | 4,05% | - |