29,870€
1,96%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 29,57 | 29,98 | 29,45 | 29,84 | 1,86% | 5,00 |
| 14.10.2026 | 29,51 | 29,54 | 29,15 | 29,30 | 0,39% | 2,00 |
| 13.10.2026 | 29,24 | 29,29 | 29,04 | 29,18 | -0,24% | - |
| 12.10.2026 | 29,23 | 29,28 | 29,21 | 29,25 | 0,21% | - |
| 09.10.2026 | 29,08 | 29,51 | 29,08 | 29,19 | 4,34% | 200,00 |
| 08.10.2026 | 28,83 | 28,88 | 27,95 | 27,98 | -1,29% | - |
| 07.10.2026 | 28,20 | 28,58 | 28,09 | 28,34 | 1,80% | - |
| 06.10.2026 | 27,71 | 27,92 | 27,66 | 27,84 | 0,23% | - |
| 05.10.2026 | 27,93 | 27,98 | 27,72 | 27,78 | -0,04% | - |
| 02.10.2026 | 27,71 | 28,21 | 27,64 | 27,79 | 1,70% | 700,00 |
| 01.10.2026 | 26,88 | 27,33 | 26,51 | 27,32 | 2,17% | - |
| 30.09.2026 | 26,87 | 26,92 | 26,59 | 26,74 | -0,83% | - |
| 29.09.2026 | 26,72 | 27,08 | 26,69 | 26,97 | 0,88% | - |
| 28.09.2026 | 26,62 | 26,75 | 26,54 | 26,73 | -0,06% | - |
| 25.09.2026 | 26,70 | 26,86 | 26,59 | 26,75 | 0,49% | - |
| 24.09.2026 | 27,10 | 27,13 | 26,34 | 26,62 | -1,68% | - |
| 23.09.2026 | 27,11 | 27,11 | 27,07 | 27,07 | 1,25% | - |
| 22.09.2026 | 26,79 | 26,79 | 26,74 | 26,74 | -0,09% | - |
| 21.09.2026 | 26,72 | 26,88 | 26,59 | 26,76 | 0,41% | - |
| 18.09.2026 | 27,06 | 27,07 | 26,52 | 26,65 | -3,13% | - |
| 17.09.2026 | 27,25 | 27,58 | 27,23 | 27,51 | 0,42% | - |
| 16.09.2026 | 26,95 | 27,48 | 26,94 | 27,40 | 1,97% | - |
| 15.09.2026 | 26,71 | 27,02 | 26,60 | 26,87 | -0,57% | - |
| 14.09.2026 | 27,08 | 27,25 | 26,90 | 27,02 | 4,91% | 698,00 |
| 11.09.2026 | 25,47 | 25,79 | 25,24 | 25,76 | 2,57% | - |
| 10.09.2026 | 25,46 | 26,00 | 25,07 | 25,11 | 0,56% | - |
| 09.09.2026 | 25,11 | 25,36 | 24,84 | 24,97 | -2,48% | - |
| 08.09.2026 | 25,81 | 25,83 | 25,48 | 25,61 | -0,79% | - |
| 07.09.2026 | 25,55 | 25,88 | 25,44 | 25,81 | -3,73% | - |
| 04.09.2026 | 26,59 | 26,93 | 26,37 | 26,81 | 0,98% | - |
| 03.09.2026 | 25,97 | 26,58 | 25,74 | 26,55 | 1,53% | - |
| 02.09.2026 | 25,72 | 26,16 | 25,58 | 26,15 | -1,84% | - |
| 01.09.2026 | 27,03 | 27,13 | 26,59 | 26,64 | 1,47% | - |
| 31.08.2026 | 26,51 | 26,68 | 26,24 | 26,26 | -0,19% | - |
| 28.08.2026 | 26,52 | 26,63 | 26,28 | 26,31 | 2,63% | 322,00 |
| 27.08.2026 | 25,54 | 25,67 | 25,32 | 25,63 | 2,27% | - |
| 26.08.2026 | 25,49 | 25,49 | 25,05 | 25,06 | 0,44% | - |
| 25.08.2026 | 25,21 | 25,25 | 24,95 | 24,95 | -1,36% | - |
| 24.08.2026 | 25,51 | 25,56 | 25,25 | 25,30 | 1,20% | - |
| 21.08.2026 | 25,16 | 25,23 | 24,97 | 25,00 | -2,89% | - |
| 20.08.2026 | 26,07 | 26,08 | 25,44 | 25,74 | 1,50% | - |
| 19.08.2026 | 25,12 | 25,80 | 25,08 | 25,36 | 1,00% | - |
| 18.08.2026 | 25,40 | 25,44 | 25,05 | 25,11 | -3,13% | 19,00 |
| 17.08.2026 | 26,26 | 26,26 | 25,88 | 25,92 | -6,93% | - |
| 14.08.2026 | 28,01 | 28,12 | 27,83 | 27,85 | 4,01% | - |
| 13.08.2026 | 26,72 | 26,82 | 26,41 | 26,78 | 0,30% | - |
| 12.08.2026 | 26,88 | 27,00 | 26,70 | 26,70 | 0,60% | - |
| 11.08.2026 | 26,49 | 26,55 | 26,49 | 26,54 | 0,11% | - |
| 10.08.2026 | 26,72 | 26,87 | 26,51 | 26,51 | -0,95% | - |
| 07.08.2026 | 26,57 | 27,07 | 26,52 | 26,76 | 4,35% | 19,00 |
| 06.08.2026 | 25,74 | 25,96 | 25,60 | 25,65 | 1,46% | - |
| 05.08.2026 | 25,81 | 25,84 | 25,27 | 25,28 | -1,35% | - |
| 04.08.2026 | 25,29 | 25,71 | 25,17 | 25,62 | -2,88% | - |
| 03.08.2026 | 25,99 | 26,38 | 25,70 | 26,38 | 1,27% | - |
| 31.07.2026 | 26,19 | 26,34 | 25,25 | 26,05 | -2,58% | - |
| 30.07.2026 | 26,72 | 27,07 | 26,39 | 26,74 | 6,09% | 153,00 |
| 29.07.2026 | 24,50 | 26,30 | 24,40 | 25,21 | 5,09% | 922,00 |
| 28.07.2026 | 24,03 | 24,08 | 23,84 | 23,99 | 1,12% | - |
| 27.07.2026 | 23,76 | 24,10 | 23,67 | 23,72 | 4,08% | - |
| 24.07.2026 | 22,82 | 23,08 | 22,67 | 22,79 | 2,24% | - |
| 23.07.2026 | 22,65 | 22,85 | 22,28 | 22,29 | -4,66% | 200,00 |
| 22.07.2026 | 23,40 | 23,47 | 23,22 | 23,38 | -1,81% | - |
| 21.07.2026 | 23,79 | 24,00 | 23,51 | 23,81 | 4,48% | - |
| 20.07.2026 | 22,82 | 22,82 | 22,76 | 22,79 | -1,70% | - |
| 17.07.2026 | 23,53 | 23,60 | 23,10 | 23,19 | -1,45% | - |
| 16.07.2026 | 24,01 | 24,10 | 23,51 | 23,53 | 4,25% | 425,00 |
| 15.07.2026 | 22,83 | 23,10 | 22,51 | 22,57 | -4,99% | 220,00 |
| 14.07.2026 | 24,42 | 24,42 | 23,52 | 23,75 | 0,55% | 1.000,00 |
| 13.07.2026 | 23,45 | 23,68 | 23,35 | 23,62 | 0,77% | - |
| 10.07.2026 | 23,31 | 23,57 | 23,24 | 23,44 | -1,18% | 3.290,00 |
| 09.07.2026 | 23,65 | 23,86 | 23,43 | 23,72 | 2,00% | - |
| 08.07.2026 | 23,59 | 23,80 | 22,73 | 23,26 | 0,61% | 400,00 |
| 07.07.2026 | 23,66 | 23,67 | 23,08 | 23,12 | -0,82% | - |
| 06.07.2026 | 23,37 | 23,60 | 23,27 | 23,31 | 3,39% | 153,00 |
| 03.07.2026 | 22,57 | 22,73 | 22,46 | 22,54 | -0,77% | - |
| 02.07.2026 | 22,65 | 22,94 | 22,33 | 22,72 | 5,16% | 2,00 |
| 01.07.2026 | 21,35 | 22,06 | 21,35 | 21,60 | 1,29% | - |
| 30.06.2026 | 22,31 | 22,31 | 21,03 | 21,33 | -3,44% | 200,00 |
| 29.06.2026 | 20,72 | 22,28 | 20,72 | 22,09 | 6,82% | - |
| 26.06.2026 | 20,12 | 20,90 | 20,12 | 20,68 | 2,76% | - |
| 25.06.2026 | 20,62 | 20,63 | 19,94 | 20,12 | -2,40% | 900,00 |
| 24.06.2026 | 20,02 | 21,08 | 20,02 | 20,62 | 2,86% | 200,00 |
| 23.06.2026 | 20,21 | 20,25 | 19,88 | 20,04 | -1,56% | 252,00 |
| 22.06.2026 | 20,38 | 20,39 | 20,14 | 20,36 | -0,37% | 545,00 |
| 19.06.2026 | 21,70 | 21,70 | 20,12 | 20,44 | -5,96% | 125,00 |
| 18.06.2026 | 20,84 | 21,81 | 20,84 | 21,73 | 4,12% | - |
| 17.06.2026 | 20,72 | 20,97 | 20,63 | 20,87 | 0,99% | 175,00 |
| 16.06.2026 | 20,77 | 21,15 | 20,63 | 20,67 | -0,17% | 800,00 |
| 15.06.2026 | 21,18 | 21,18 | 20,52 | 20,70 | -2,13% | - |
| 12.06.2026 | 21,00 | 21,21 | 20,78 | 21,15 | -3,40% | 150,00 |
| 11.06.2026 | 21,74 | 21,90 | 21,53 | 21,90 | -0,02% | 47,00 |
| 10.06.2026 | 21,68 | 21,94 | 21,23 | 21,90 | -0,82% | - |
| 09.06.2026 | 22,81 | 22,81 | 21,83 | 22,08 | -3,05% | - |
| 08.06.2026 | 22,27 | 22,81 | 22,25 | 22,78 | 0,22% | - |
| 05.06.2026 | 22,81 | 23,08 | 22,69 | 22,73 | -0,76% | - |
| 04.06.2026 | 22,96 | 22,96 | 22,52 | 22,90 | -0,17% | 376,00 |
| 03.06.2026 | 24,35 | 24,35 | 22,91 | 22,94 | -3,27% | - |
| 02.06.2026 | 24,08 | 24,08 | 23,59 | 23,72 | -0,02% | 200,00 |
| 01.06.2026 | 22,56 | 23,90 | 22,56 | 23,72 | 5,63% | 350,00 |
| 29.05.2026 | 22,44 | 22,52 | 21,98 | 22,46 | 0,11% | 140,00 |