81,030€
-0,49%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 81,43 | 81,64 | 80,65 | 81,03 | -0,49% | - |
| 04.07.2024 | 80,08 | 81,56 | 80,08 | 81,43 | 1,69% | 17,00 |
| 03.07.2024 | 78,29 | 80,28 | 78,29 | 80,08 | 2,29% | 57,00 |
| 02.07.2024 | 76,69 | 78,51 | 76,69 | 78,29 | 2,09% | - |
| 01.07.2024 | 76,81 | 76,90 | 76,33 | 76,69 | -0,49% | - |
| 28.06.2024 | 78,47 | 78,47 | 75,50 | 77,07 | -1,78% | - |
| 27.06.2024 | 77,28 | 79,61 | 77,28 | 78,47 | 1,54% | 7,00 |
| 26.06.2024 | 77,13 | 77,63 | 76,23 | 77,28 | 1,38% | 78,00 |
| 25.06.2024 | 74,98 | 76,36 | 74,98 | 76,23 | 1,67% | 3,00 |
| 24.06.2024 | 73,61 | 75,50 | 73,61 | 74,98 | 1,86% | - |
| 21.06.2024 | 74,78 | 74,78 | 73,57 | 73,61 | -1,56% | - |
| 20.06.2024 | 75,12 | 75,24 | 74,76 | 74,78 | -0,45% | - |
| 19.06.2024 | 74,39 | 75,45 | 74,39 | 75,12 | 0,98% | - |
| 18.06.2024 | 73,28 | 74,83 | 73,28 | 74,39 | 1,51% | - |
| 17.06.2024 | 73,85 | 73,85 | 72,66 | 73,28 | -0,85% | - |
| 14.06.2024 | 72,56 | 74,78 | 72,56 | 73,91 | 1,86% | - |
| 13.06.2024 | 72,38 | 73,00 | 72,12 | 72,56 | 0,25% | 2,00 |
| 12.06.2024 | 73,28 | 73,28 | 72,17 | 72,38 | -1,23% | - |
| 11.06.2024 | 72,69 | 73,60 | 72,69 | 73,28 | 0,81% | 6,00 |
| 10.06.2024 | 71,44 | 73,06 | 71,44 | 72,69 | 1,75% | - |
| 07.06.2024 | 71,42 | 73,77 | 71,03 | 71,44 | 2,20% | - |
| 06.06.2024 | 67,75 | 70,38 | 67,75 | 69,90 | 3,17% | - |
| 05.06.2024 | 69,08 | 69,08 | 67,60 | 67,75 | -1,93% | - |
| 04.06.2024 | 68,02 | 69,41 | 68,02 | 69,08 | 1,56% | - |
| 03.06.2024 | 68,28 | 68,34 | 67,81 | 68,02 | -0,38% | - |
| 31.05.2024 | 68,19 | 68,45 | 67,84 | 68,28 | 2,38% | - |
| 30.05.2024 | 68,21 | 68,21 | 66,33 | 66,69 | -2,23% | - |
| 29.05.2024 | 70,22 | 70,22 | 67,95 | 68,21 | -2,86% | - |
| 28.05.2024 | 69,90 | 70,68 | 69,90 | 70,22 | 0,46% | 2,00 |
| 27.05.2024 | 67,58 | 70,12 | 67,58 | 69,90 | 3,43% | - |
| 24.05.2024 | 67,06 | 68,11 | 67,06 | 67,58 | 0,78% | - |
| 23.05.2024 | 65,97 | 67,73 | 65,97 | 67,06 | 1,65% | - |
| 22.05.2024 | 65,62 | 66,31 | 65,62 | 65,97 | 0,53% | - |
| 21.05.2024 | 64,69 | 65,74 | 64,69 | 65,62 | 1,44% | - |
| 20.05.2024 | 64,64 | 65,24 | 64,64 | 64,69 | 0,08% | - |
| 17.05.2024 | 64,78 | 65,02 | 64,62 | 64,64 | -0,22% | - |
| 16.05.2024 | 64,96 | 65,95 | 64,58 | 64,78 | -0,28% | - |
| 15.05.2024 | 64,39 | 65,45 | 64,39 | 64,96 | 0,89% | - |
| 14.05.2024 | 64,18 | 64,95 | 64,18 | 64,39 | 0,33% | - |
| 13.05.2024 | 63,85 | 64,43 | 63,85 | 64,18 | 0,52% | - |
| 10.05.2024 | 65,14 | 65,14 | 63,34 | 63,85 | -1,89% | - |
| 09.05.2024 | 64,71 | 65,08 | 64,55 | 65,08 | -0,43% | - |
| 08.05.2024 | 65,32 | 65,61 | 65,05 | 65,36 | -4,49% | - |
| 07.05.2024 | 67,20 | 68,77 | 67,20 | 68,43 | 1,83% | - |
| 06.05.2024 | 67,68 | 67,68 | 67,04 | 67,20 | -0,71% | - |
| 03.05.2024 | 67,42 | 67,85 | 67,42 | 67,68 | 0,74% | 100,00 |
| 02.05.2024 | 68,14 | 68,14 | 66,96 | 67,18 | -1,41% | - |
| 30.04.2024 | 65,78 | 68,69 | 65,78 | 68,14 | 3,68% | - |
| 29.04.2024 | 65,00 | 66,06 | 64,99 | 65,72 | 1,11% | - |
| 26.04.2024 | 63,16 | 66,42 | 63,16 | 65,00 | 2,91% | - |
| 25.04.2024 | 65,76 | 65,76 | 62,87 | 63,16 | -3,95% | 70,00 |
| 24.04.2024 | 65,66 | 66,60 | 65,36 | 65,76 | 0,15% | - |
| 23.04.2024 | 65,12 | 65,98 | 65,06 | 65,66 | 0,83% | - |
| 22.04.2024 | 65,02 | 65,12 | 63,85 | 65,12 | 0,15% | - |
| 19.04.2024 | 66,47 | 66,47 | 64,36 | 65,02 | -2,18% | - |
| 18.04.2024 | 67,02 | 67,02 | 66,25 | 66,47 | -0,82% | - |
| 17.04.2024 | 67,53 | 67,55 | 67,02 | 67,02 | 0,34% | - |
| 16.04.2024 | 67,49 | 67,56 | 66,36 | 66,79 | -4,18% | 140,00 |
| 15.04.2024 | 71,39 | 71,39 | 69,56 | 69,70 | -2,37% | - |
| 12.04.2024 | 70,14 | 71,79 | 70,14 | 71,39 | 1,78% | 150,00 |
| 11.04.2024 | 69,47 | 70,27 | 69,47 | 70,14 | 0,96% | 60,00 |
| 10.04.2024 | 68,95 | 69,71 | 68,95 | 69,47 | 0,75% | - |
| 09.04.2024 | 68,43 | 69,26 | 68,43 | 68,95 | 0,76% | - |
| 08.04.2024 | 68,00 | 68,84 | 67,97 | 68,43 | 0,63% | - |
| 05.04.2024 | 67,24 | 68,00 | 67,24 | 68,00 | 1,13% | 37,00 |
| 04.04.2024 | 66,71 | 67,85 | 66,71 | 67,24 | 0,79% | - |
| 03.04.2024 | 66,87 | 66,87 | 66,33 | 66,71 | -0,61% | - |
| 02.04.2024 | 69,00 | 69,00 | 66,76 | 67,12 | -2,72% | - |
| 28.03.2024 | 67,25 | 69,00 | 67,25 | 69,00 | 2,60% | - |
| 27.03.2024 | 67,00 | 67,25 | 66,75 | 67,25 | 0,37% | - |
| 26.03.2024 | 67,50 | 67,50 | 66,25 | 67,00 | -0,74% | 180,00 |
| 25.03.2024 | 68,50 | 68,50 | 67,25 | 67,50 | -1,46% | 145,00 |
| 22.03.2024 | 68,50 | 68,75 | 68,25 | 68,50 | 0,00% | - |
| 21.03.2024 | 66,00 | 68,75 | 66,00 | 68,50 | 3,79% | 170,00 |
| 20.03.2024 | 66,25 | 66,25 | 65,75 | 66,00 | -0,38% | - |
| 19.03.2024 | 67,50 | 67,50 | 65,25 | 66,25 | -1,85% | 78,00 |
| 18.03.2024 | 68,00 | 68,00 | 67,25 | 67,50 | -0,74% | 40,00 |
| 15.03.2024 | 65,50 | 68,00 | 65,50 | 68,00 | 3,82% | - |
| 14.03.2024 | 64,00 | 66,25 | 64,00 | 65,50 | 2,34% | - |
| 13.03.2024 | 63,00 | 64,25 | 63,00 | 64,00 | 1,59% | - |
| 12.03.2024 | 61,50 | 63,00 | 61,50 | 63,00 | 2,44% | - |
| 11.03.2024 | 62,50 | 62,50 | 61,25 | 61,50 | -1,60% | 2,00 |
| 08.03.2024 | 63,50 | 63,75 | 62,25 | 62,50 | -1,57% | - |
| 07.03.2024 | 63,00 | 64,25 | 63,00 | 63,50 | 0,79% | - |
| 06.03.2024 | 62,50 | 63,00 | 62,25 | 63,00 | 0,80% | - |
| 05.03.2024 | 62,50 | 63,25 | 62,25 | 62,50 | 0,00% | 200,00 |
| 04.03.2024 | 62,75 | 64,50 | 61,75 | 62,50 | -3,10% | 40,00 |
| 01.03.2024 | 62,75 | 64,75 | 62,75 | 64,50 | 2,79% | 100,00 |
| 29.02.2024 | 61,00 | 63,00 | 61,00 | 62,75 | 2,87% | - |
| 28.02.2024 | 60,75 | 61,25 | 60,75 | 61,00 | -1,61% | 10,00 |
| 27.02.2024 | 62,75 | 62,75 | 61,75 | 62,00 | -1,20% | - |
| 26.02.2024 | 62,75 | 63,25 | 62,75 | 62,75 | 3,72% | 25,00 |
| 23.02.2024 | 61,00 | 61,00 | 60,25 | 60,50 | -0,82% | 300,00 |
| 22.02.2024 | 60,75 | 61,25 | 60,75 | 61,00 | 0,00% | 50,00 |
| 21.02.2024 | 60,50 | 61,25 | 59,75 | 61,00 | 0,83% | - |
| 20.02.2024 | 61,75 | 61,75 | 60,25 | 60,50 | -2,02% | 200,00 |
| 19.02.2024 | 61,00 | 62,25 | 61,00 | 61,75 | 1,23% | 25,00 |
| 16.02.2024 | 61,50 | 61,50 | 60,75 | 61,00 | -0,81% | - |
| 15.02.2024 | 60,50 | 61,50 | 59,75 | 61,50 | 1,65% | 100,00 |
| 14.02.2024 | 60,00 | 60,75 | 60,00 | 60,50 | 0,83% | 30,00 |