22,925€
0,11%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 22,81 | 23,08 | 22,81 | 22,88 | -0,11% | - |
| 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 |
| 28.05.2026 | 22,58 | 22,58 | 21,95 | 22,43 | 0,54% | 100,00 |
| 27.05.2026 | 22,19 | 22,49 | 22,16 | 22,31 | 0,04% | 1,00 |
| 26.05.2026 | 22,10 | 22,33 | 22,07 | 22,30 | 0,41% | - |
| 25.05.2026 | 22,31 | 22,35 | 21,91 | 22,21 | -1,11% | - |
| 22.05.2026 | 22,29 | 22,48 | 21,95 | 22,46 | 0,42% | 106,00 |
| 21.05.2026 | 22,89 | 22,89 | 22,20 | 22,37 | -1,28% | - |
| 20.05.2026 | 22,18 | 22,88 | 22,16 | 22,66 | -2,71% | - |
| 19.05.2026 | 22,72 | 24,10 | 22,72 | 23,29 | 2,64% | - |
| 18.05.2026 | 21,78 | 22,74 | 21,78 | 22,69 | 2,76% | - |
| 15.05.2026 | 22,05 | 22,09 | 21,44 | 22,08 | 1,15% | - |
| 14.05.2026 | 22,72 | 22,72 | 21,64 | 21,83 | -3,54% | - |
| 13.05.2026 | 22,22 | 22,82 | 22,22 | 22,63 | 1,85% | - |
| 12.05.2026 | 22,13 | 22,64 | 21,93 | 22,22 | -0,45% | - |
| 11.05.2026 | 23,02 | 23,02 | 22,20 | 22,32 | -2,60% | - |
| 08.05.2026 | 22,93 | 23,06 | 22,46 | 22,91 | 5,04% | 3.126,00 |
| 07.05.2026 | 21,93 | 22,09 | 21,78 | 21,81 | -2,09% | - |
| 06.05.2026 | 22,37 | 22,85 | 22,01 | 22,28 | -0,69% | 100,00 |
| 05.05.2026 | 22,32 | 22,43 | 22,32 | 22,43 | 0,47% | - |
| 04.05.2026 | 21,92 | 22,35 | 21,92 | 22,33 | 0,18% | - |
| 30.04.2026 | 24,00 | 24,00 | 21,78 | 22,29 | -7,26% | 530,00 |
| 29.04.2026 | 23,99 | 24,10 | 23,99 | 24,03 | 2,32% | - |
| 28.04.2026 | 24,02 | 24,73 | 23,33 | 23,49 | -6,62% | 900,00 |
| 27.04.2026 | 24,84 | 25,35 | 24,51 | 25,15 | 3,54% | 1.366,00 |
| 24.04.2026 | 24,39 | 24,51 | 24,05 | 24,29 | -5,27% | - |
| 23.04.2026 | 22,83 | 26,37 | 22,80 | 25,64 | 5,71% | 1.499,00 |
| 22.04.2026 | 23,56 | 24,36 | 23,56 | 24,26 | 1,72% | - |
| 21.04.2026 | 23,31 | 23,99 | 23,31 | 23,85 | 2,76% | - |
| 20.04.2026 | 23,72 | 23,72 | 22,96 | 23,21 | -2,17% | 15,00 |
| 17.04.2026 | 23,27 | 23,89 | 23,00 | 23,72 | 3,02% | 131,00 |
| 16.04.2026 | 23,12 | 23,25 | 22,92 | 23,03 | 0,20% | - |
| 15.04.2026 | 22,23 | 23,00 | 22,23 | 22,98 | 4,01% | 1.201,00 |
| 14.04.2026 | 21,99 | 22,26 | 21,65 | 22,10 | 4,22% | 581,00 |
| 13.04.2026 | 20,75 | 21,23 | 20,75 | 21,20 | 2,02% | - |
| 10.04.2026 | 21,94 | 21,94 | 20,71 | 20,78 | -4,90% | 50,00 |
| 09.04.2026 | 21,79 | 21,98 | 21,51 | 21,85 | -4,19% | 1.227,00 |
| 08.04.2026 | 22,59 | 22,96 | 22,46 | 22,81 | 4,23% | - |
| 07.04.2026 | 21,98 | 22,30 | 21,78 | 21,88 | 1,55% | 4.030,00 |
| 02.04.2026 | 22,04 | 22,04 | 21,55 | 21,55 | -2,51% | 222,00 |
| 01.04.2026 | 21,51 | 22,33 | 21,51 | 22,10 | 4,10% | 176,00 |
| 31.03.2026 | 21,21 | 21,43 | 20,70 | 21,23 | 3,64% | 763,00 |
| 30.03.2026 | 20,84 | 20,84 | 20,20 | 20,49 | -2,41% | 2.748,00 |
| 27.03.2026 | 21,01 | 21,78 | 20,99 | 20,99 | -0,92% | - |
| 26.03.2026 | 21,15 | 21,79 | 21,02 | 21,19 | -4,42% | - |
| 25.03.2026 | 22,29 | 22,48 | 21,78 | 22,17 | -0,09% | 1.358,00 |
| 24.03.2026 | 21,71 | 22,71 | 21,71 | 22,19 | 4,57% | - |
| 23.03.2026 | 21,62 | 21,62 | 20,85 | 21,22 | -4,57% | - |
| 20.03.2026 | 22,31 | 22,31 | 22,23 | 22,23 | -0,18% | - |
| 19.03.2026 | 22,58 | 23,65 | 22,01 | 22,27 | -1,20% | 2.800,00 |
| 18.03.2026 | 22,72 | 22,93 | 21,94 | 22,54 | -2,59% | 96,00 |
| 17.03.2026 | 23,44 | 23,44 | 22,42 | 23,14 | -1,34% | - |
| 16.03.2026 | 23,42 | 23,94 | 23,17 | 23,46 | 0,17% | 1.150,00 |
| 13.03.2026 | 22,62 | 23,57 | 22,62 | 23,42 | 3,58% | - |
| 12.03.2026 | 23,46 | 23,46 | 22,30 | 22,61 | -3,67% | 237,00 |
| 11.03.2026 | 24,26 | 24,26 | 23,24 | 23,47 | -4,42% | - |
| 10.03.2026 | 24,26 | 25,05 | 24,03 | 24,55 | 0,61% | 250,00 |
| 09.03.2026 | 23,97 | 24,55 | 23,78 | 24,40 | 3,30% | 10,00 |
| 06.03.2026 | 24,18 | 24,43 | 23,60 | 23,62 | 3,89% | 1.660,00 |
| 05.03.2026 | 23,07 | 23,75 | 22,57 | 22,74 | -2,42% | 190,00 |
| 04.03.2026 | 22,73 | 23,68 | 22,54 | 23,30 | 8,68% | 1.180,00 |
| 03.03.2026 | 23,17 | 23,17 | 20,90 | 21,44 | -6,70% | - |
| 02.03.2026 | 23,52 | 23,52 | 22,78 | 22,98 | -1,54% | 150,00 |
| 27.02.2026 | 22,44 | 23,93 | 22,44 | 23,34 | 3,05% | - |
| 26.02.2026 | 20,68 | 22,90 | 20,68 | 22,65 | 9,69% | 59,00 |
| 25.02.2026 | 19,95 | 20,71 | 19,95 | 20,65 | 3,03% | 3,00 |
| 24.02.2026 | 21,32 | 21,32 | 19,71 | 20,04 | -6,28% | 387,00 |
| 23.02.2026 | 21,33 | 21,46 | 21,27 | 21,39 | 0,26% | 200,00 |
| 20.02.2026 | 21,91 | 21,91 | 20,88 | 21,33 | -2,74% | 28,00 |
| 19.02.2026 | 22,15 | 22,31 | 21,86 | 21,93 | -1,26% | 50,00 |
| 18.02.2026 | 22,18 | 22,30 | 21,77 | 22,21 | 0,70% | 416,00 |
| 17.02.2026 | 23,04 | 23,04 | 21,96 | 22,06 | -4,23% | 1.225,00 |
| 16.02.2026 | 23,19 | 23,45 | 22,95 | 23,03 | 2,20% | - |
| 13.02.2026 | 22,70 | 23,39 | 22,02 | 22,54 | -8,56% | 545,00 |
| 12.02.2026 | 24,84 | 25,32 | 24,56 | 24,65 | -8,40% | 3,00 |
| 11.02.2026 | 27,17 | 27,28 | 26,86 | 26,91 | -0,61% | - |
| 10.02.2026 | 24,96 | 27,07 | 24,96 | 27,07 | 9,18% | 611,00 |
| 09.02.2026 | 23,75 | 24,81 | 23,75 | 24,80 | 5,04% | 3.735,00 |
| 06.02.2026 | 23,73 | 23,93 | 22,70 | 23,61 | -0,04% | 283,00 |
| 05.02.2026 | 25,07 | 25,07 | 23,42 | 23,62 | -7,19% | 325,00 |
| 04.02.2026 | 28,80 | 28,80 | 25,28 | 25,45 | -11,37% | 1.297,00 |
| 03.02.2026 | 29,20 | 29,46 | 28,71 | 28,71 | -1,27% | 336,00 |
| 02.02.2026 | 28,72 | 29,12 | 27,64 | 29,08 | 0,92% | 957,00 |
| 30.01.2026 | 28,29 | 28,99 | 27,44 | 28,82 | -4,32% | 1.877,00 |
| 29.01.2026 | 30,29 | 32,07 | 28,74 | 30,12 | -4,24% | 2,00 |
| 28.01.2026 | 30,77 | 31,86 | 30,60 | 31,45 | 1,85% | 12,00 |
| 27.01.2026 | 29,96 | 31,29 | 29,96 | 30,88 | 2,22% | 220,00 |
| 26.01.2026 | 31,17 | 31,17 | 26,44 | 30,21 | -3,22% | 868,00 |
| 23.01.2026 | 30,78 | 31,82 | 30,78 | 31,22 | 1,81% | - |
| 22.01.2026 | 31,10 | 31,10 | 30,55 | 30,66 | -1,92% | - |
| 21.01.2026 | 31,44 | 31,51 | 30,68 | 31,26 | -0,06% | 5,00 |
| 20.01.2026 | 32,61 | 32,72 | 30,93 | 31,28 | -4,06% | - |
| 19.01.2026 | 32,02 | 32,85 | 31,98 | 32,61 | 1,73% | 1.025,00 |
| 16.01.2026 | 31,91 | 32,63 | 31,91 | 32,05 | -0,17% | - |
| 15.01.2026 | 32,02 | 32,35 | 31,72 | 32,11 | 0,49% | - |
| 14.01.2026 | 31,82 | 32,43 | 31,71 | 31,95 | 0,27% | 2,00 |