74,960€
-0,29%
Echtzeit-Aktienkurs NEC CORP.
Bid:
Ask:
Aktienkurse zur NEC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 79,10 | 81,12 | 79,10 | 80,30 | 1,52% | - |
| 06.11.2024 | 79,34 | 80,80 | 78,11 | 79,10 | 0,44% | 10,00 |
| 05.11.2024 | 76,45 | 80,95 | 76,45 | 78,75 | 3,01% | - |
| 04.11.2024 | 76,58 | 77,52 | 76,31 | 76,45 | -0,17% | - |
| 01.11.2024 | 78,85 | 78,85 | 75,64 | 76,58 | -2,88% | - |
| 31.10.2024 | 79,29 | 80,39 | 78,68 | 78,85 | -0,48% | - |
| 30.10.2024 | 79,74 | 80,39 | 78,71 | 79,23 | -0,64% | 9,00 |
| 29.10.2024 | 80,54 | 82,05 | 79,14 | 79,74 | -0,99% | 4,00 |
| 28.10.2024 | 79,27 | 81,02 | 79,27 | 80,54 | 1,60% | - |
| 25.10.2024 | 80,25 | 80,25 | 79,02 | 79,27 | -1,22% | 2,00 |
| 24.10.2024 | 81,24 | 81,42 | 79,95 | 80,25 | 0,82% | - |
| 23.10.2024 | 80,93 | 80,93 | 79,01 | 79,60 | -1,64% | 2,00 |
| 22.10.2024 | 81,43 | 81,75 | 80,55 | 80,93 | -0,61% | - |
| 21.10.2024 | 83,53 | 83,53 | 81,09 | 81,43 | -2,51% | 15,00 |
| 18.10.2024 | 84,17 | 84,97 | 83,51 | 83,53 | -0,76% | - |
| 17.10.2024 | 85,70 | 85,71 | 83,65 | 84,17 | -1,79% | - |
| 16.10.2024 | 85,38 | 85,77 | 85,05 | 85,70 | 4,95% | - |
| 15.10.2024 | 84,36 | 84,61 | 81,45 | 81,66 | -3,32% | - |
| 14.10.2024 | 84,46 | 85,10 | 83,26 | 84,46 | 0,00% | - |
| 11.10.2024 | 84,79 | 84,87 | 83,04 | 84,46 | 1,44% | 30,00 |
| 10.10.2024 | 85,06 | 85,06 | 82,63 | 83,26 | -2,12% | 166,00 |
| 09.10.2024 | 84,38 | 85,10 | 84,32 | 85,06 | 0,81% | 19,00 |
| 08.10.2024 | 83,77 | 84,80 | 83,75 | 84,38 | -1,14% | 140,00 |
| 07.10.2024 | 88,49 | 88,49 | 84,71 | 85,35 | -3,55% | 227,00 |
| 04.10.2024 | 87,30 | 88,51 | 87,27 | 88,49 | 1,36% | 16,00 |
| 03.10.2024 | 87,95 | 87,95 | 86,67 | 87,30 | -0,74% | - |
| 02.10.2024 | 88,33 | 88,33 | 86,98 | 87,95 | -0,43% | 19,00 |
| 01.10.2024 | 86,33 | 89,54 | 86,33 | 88,33 | 2,32% | 30,00 |
| 30.09.2024 | 85,08 | 87,24 | 85,08 | 86,33 | 1,47% | 4,00 |
| 27.09.2024 | 88,20 | 88,20 | 84,58 | 85,08 | -3,54% | - |
| 26.09.2024 | 86,56 | 88,36 | 86,32 | 88,20 | 3,28% | - |
| 25.09.2024 | 85,89 | 85,89 | 84,18 | 85,40 | -0,57% | - |
| 24.09.2024 | 86,81 | 87,06 | 85,52 | 85,89 | -1,06% | - |
| 23.09.2024 | 86,68 | 87,58 | 85,98 | 86,81 | 0,35% | - |
| 20.09.2024 | 85,64 | 87,80 | 85,64 | 86,51 | 1,02% | - |
| 19.09.2024 | 84,13 | 85,96 | 84,13 | 85,64 | 1,79% | - |
| 18.09.2024 | 84,48 | 84,53 | 83,25 | 84,13 | -0,41% | 40,00 |
| 17.09.2024 | 82,54 | 85,14 | 82,54 | 84,48 | 2,35% | - |
| 16.09.2024 | 82,46 | 83,46 | 82,22 | 82,54 | 0,10% | 40,00 |
| 13.09.2024 | 83,11 | 83,11 | 81,05 | 82,46 | -0,78% | - |
| 12.09.2024 | 84,97 | 85,05 | 83,11 | 83,11 | 3,89% | 300,00 |
| 11.09.2024 | 79,42 | 80,30 | 78,64 | 80,00 | 0,73% | - |
| 10.09.2024 | 78,21 | 80,58 | 78,21 | 79,42 | 1,55% | - |
| 09.09.2024 | 77,58 | 78,64 | 77,48 | 78,21 | 1,65% | 15,00 |
| 06.09.2024 | 81,37 | 81,37 | 76,83 | 76,94 | -5,44% | - |
| 05.09.2024 | 80,02 | 81,90 | 80,02 | 81,37 | 1,69% | - |
| 04.09.2024 | 81,31 | 81,31 | 79,56 | 80,02 | -1,59% | - |
| 03.09.2024 | 81,52 | 84,57 | 80,98 | 81,31 | -0,26% | 127,00 |
| 02.09.2024 | 79,76 | 82,34 | 79,76 | 81,52 | 2,21% | - |
| 30.08.2024 | 76,84 | 80,54 | 76,84 | 79,76 | 3,80% | - |
| 29.08.2024 | 75,66 | 78,20 | 75,66 | 76,84 | 1,56% | - |
| 28.08.2024 | 75,17 | 76,12 | 75,17 | 75,66 | 0,65% | - |
| 27.08.2024 | 75,56 | 75,64 | 73,98 | 75,17 | -1,66% | 50,00 |
| 26.08.2024 | 79,01 | 79,01 | 76,24 | 76,44 | -3,25% | - |
| 23.08.2024 | 78,71 | 79,17 | 78,27 | 79,01 | 0,82% | - |
| 22.08.2024 | 78,71 | 79,30 | 78,33 | 78,37 | -0,17% | - |
| 21.08.2024 | 78,71 | 78,92 | 77,42 | 78,50 | 1,92% | - |
| 20.08.2024 | 78,71 | 78,86 | 77,01 | 77,02 | -2,15% | 6,00 |
| 19.08.2024 | 76,66 | 78,80 | 76,66 | 78,71 | 2,67% | - |
| 16.08.2024 | 76,99 | 78,69 | 75,95 | 76,66 | -0,43% | 28,00 |
| 15.08.2024 | 76,92 | 77,77 | 76,61 | 76,99 | 0,09% | - |
| 14.08.2024 | 77,79 | 78,04 | 76,14 | 76,92 | -1,12% | 22,00 |
| 13.08.2024 | 74,35 | 78,44 | 74,27 | 77,79 | 4,74% | - |
| 12.08.2024 | 73,73 | 74,37 | 73,71 | 74,27 | 0,73% | - |
| 09.08.2024 | 72,99 | 74,76 | 72,99 | 73,73 | 1,01% | - |
| 08.08.2024 | 72,86 | 73,99 | 71,76 | 72,99 | 0,18% | - |
| 07.08.2024 | 74,88 | 75,05 | 72,81 | 72,86 | 4,79% | 81,00 |
| 06.08.2024 | 70,08 | 70,56 | 68,06 | 69,53 | 11,25% | - |
| 05.08.2024 | 63,93 | 65,03 | 61,28 | 62,50 | -10,59% | 47,00 |
| 02.08.2024 | 77,50 | 77,50 | 68,34 | 69,90 | -9,81% | 135,00 |
| 01.08.2024 | 79,42 | 79,42 | 76,67 | 77,50 | -2,38% | - |
| 31.07.2024 | 78,81 | 79,68 | 78,36 | 79,39 | 0,74% | - |
| 30.07.2024 | 77,64 | 78,82 | 74,19 | 78,81 | 1,60% | 82,00 |
| 29.07.2024 | 76,02 | 78,04 | 76,02 | 77,57 | 2,04% | - |
| 26.07.2024 | 73,14 | 76,76 | 73,14 | 76,02 | 3,94% | 22,00 |
| 25.07.2024 | 78,63 | 78,63 | 72,99 | 73,14 | -6,98% | 60,00 |
| 24.07.2024 | 80,36 | 80,36 | 78,11 | 78,63 | -2,15% | - |
| 23.07.2024 | 79,74 | 80,63 | 79,74 | 80,36 | 0,78% | 7,00 |
| 22.07.2024 | 80,20 | 80,20 | 78,96 | 79,74 | -0,57% | - |
| 19.07.2024 | 77,86 | 80,71 | 77,86 | 80,20 | 3,01% | - |
| 18.07.2024 | 78,37 | 78,96 | 77,66 | 77,86 | -0,65% | - |
| 17.07.2024 | 79,77 | 80,04 | 78,33 | 78,37 | -1,76% | - |
| 16.07.2024 | 77,07 | 80,23 | 77,07 | 79,77 | 3,50% | - |
| 15.07.2024 | 76,80 | 77,42 | 76,77 | 77,07 | 0,35% | - |
| 12.07.2024 | 78,36 | 78,36 | 76,15 | 76,80 | -1,99% | 50,00 |
| 11.07.2024 | 80,29 | 80,29 | 77,65 | 78,36 | -2,40% | - |
| 10.07.2024 | 79,54 | 80,49 | 78,63 | 80,29 | 0,94% | - |
| 09.07.2024 | 79,55 | 79,71 | 79,21 | 79,54 | -0,01% | - |
| 08.07.2024 | 81,03 | 81,03 | 79,04 | 79,55 | -1,83% | - |