25,620€
-10,84%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 25,49 | 25,77 | 25,12 | 25,50 | -11,28% | 2.064,00 |
| 03.02.2026 | 29,09 | 29,14 | 28,38 | 28,74 | 0,16% | 375,00 |
| 02.02.2026 | 28,59 | 28,71 | 28,58 | 28,69 | -0,86% | 383,00 |
| 30.01.2026 | 28,30 | 29,09 | 28,14 | 28,94 | -5,08% | 1.245,00 |
| 29.01.2026 | 30,39 | 30,89 | 29,21 | 30,49 | -3,62% | 1.702,00 |
| 28.01.2026 | 30,32 | 31,66 | 30,32 | 31,64 | 2,64% | 2.920,00 |
| 27.01.2026 | 30,88 | 31,00 | 30,79 | 30,82 | 2,04% | 520,00 |
| 26.01.2026 | 30,81 | 30,88 | 30,02 | 30,21 | -2,63% | 1.711,00 |
| 23.01.2026 | 31,07 | 31,29 | 30,81 | 31,02 | 0,76% | 33,00 |
| 22.01.2026 | 30,65 | 30,99 | 30,61 | 30,79 | -0,82% | 456,00 |
| 21.01.2026 | 31,19 | 31,27 | 30,81 | 31,04 | -1,27% | 223,00 |
| 20.01.2026 | 31,76 | 31,77 | 30,90 | 31,44 | -3,74% | 495,00 |
| 19.01.2026 | 32,21 | 32,94 | 32,02 | 32,66 | 2,08% | 5.186,00 |
| 16.01.2026 | 31,98 | 32,00 | 31,98 | 32,00 | -0,82% | - |
| 15.01.2026 | 32,12 | 32,51 | 32,08 | 32,26 | -0,12% | 538,00 |
| 14.01.2026 | 32,15 | 32,32 | 32,15 | 32,30 | 1,22% | 4,00 |
| 13.01.2026 | 31,77 | 31,94 | 31,74 | 31,91 | 1,38% | 391,00 |
| 09.01.2026 | 30,75 | 31,60 | 30,60 | 31,48 | 0,87% | 2,00 |
| 08.01.2026 | 30,90 | 31,42 | 30,90 | 31,21 | 1,73% | 396,00 |
| 07.01.2026 | 30,65 | 30,70 | 30,64 | 30,68 | -1,37% | - |
| 06.01.2026 | 31,05 | 31,12 | 30,57 | 31,10 | 4,12% | 614,00 |
| 05.01.2026 | 29,57 | 29,97 | 29,52 | 29,87 | 3,79% | 1.055,00 |
| 02.01.2026 | 28,62 | 28,87 | 28,62 | 28,78 | 0,89% | 1.431,00 |
| 29.12.2025 | 28,63 | 28,81 | 28,44 | 28,53 | -3,63% | 2.101,00 |
| 23.12.2025 | 29,44 | 29,78 | 29,42 | 29,60 | 2,83% | 365,00 |
| 22.12.2025 | 29,30 | 29,61 | 28,61 | 28,79 | -1,15% | 6.074,00 |
| 19.12.2025 | 29,72 | 29,83 | 29,09 | 29,12 | -3,34% | 3.074,00 |
| 17.12.2025 | 30,14 | 30,15 | 30,12 | 30,13 | 0,87% | - |
| 16.12.2025 | 29,77 | 29,87 | 29,70 | 29,87 | -1,03% | - |
| 15.12.2025 | 30,22 | 30,41 | 30,16 | 30,18 | 0,63% | 4,00 |
| 12.12.2025 | 30,18 | 30,50 | 29,88 | 29,99 | -0,94% | 300,00 |
| 11.12.2025 | 30,25 | 30,42 | 30,03 | 30,27 | -0,25% | 380,00 |
| 10.12.2025 | 30,28 | 30,36 | 30,28 | 30,35 | -0,48% | - |
| 09.12.2025 | 31,02 | 31,13 | 30,29 | 30,49 | -1,99% | 754,00 |
| 08.12.2025 | 31,40 | 31,49 | 31,06 | 31,11 | -1,68% | 783,00 |
| 05.12.2025 | 31,74 | 31,74 | 31,61 | 31,64 | -0,35% | - |
| 04.12.2025 | 31,27 | 31,81 | 31,04 | 31,75 | -0,13% | 668,00 |
| 03.12.2025 | 31,81 | 31,82 | 31,44 | 31,79 | 0,54% | 280,00 |
| 01.12.2025 | 31,52 | 31,63 | 31,48 | 31,62 | -1,80% | - |
| 28.11.2025 | 32,57 | 32,83 | 32,15 | 32,20 | -2,26% | 839,00 |
| 27.11.2025 | 33,10 | 34,16 | 32,60 | 32,95 | -2,11% | 1.570,00 |
| 26.11.2025 | 33,28 | 33,90 | 33,19 | 33,66 | -0,56% | 3.219,00 |
| 25.11.2025 | 33,29 | 34,02 | 33,27 | 33,85 | 1,62% | 4.012,00 |
| 24.11.2025 | 33,33 | 33,49 | 33,17 | 33,31 | -0,28% | 213,00 |
| 21.11.2025 | 33,67 | 33,88 | 33,18 | 33,40 | 0,91% | 1.838,00 |
| 20.11.2025 | 33,05 | 33,15 | 33,05 | 33,10 | 2,49% | - |
| 19.11.2025 | 31,98 | 32,45 | 31,87 | 32,30 | 3,78% | 168,00 |
| 18.11.2025 | 30,95 | 31,51 | 30,81 | 31,12 | -4,79% | 1.566,00 |
| 17.11.2025 | 32,69 | 33,12 | 32,51 | 32,69 | -0,94% | 1.215,00 |
| 14.11.2025 | 32,70 | 33,04 | 32,61 | 33,00 | 2,37% | 239,00 |
| 13.11.2025 | 33,33 | 33,33 | 32,21 | 32,23 | -0,98% | 626,00 |
| 12.11.2025 | 32,31 | 32,63 | 32,31 | 32,55 | 2,50% | 848,00 |
| 11.11.2025 | 32,30 | 32,37 | 31,69 | 31,76 | 0,33% | 650,00 |
| 10.11.2025 | 31,56 | 31,83 | 31,16 | 31,65 | 3,16% | 1.426,00 |
| 07.11.2025 | 30,91 | 31,04 | 30,44 | 30,68 | -3,55% | 30,00 |
| 06.11.2025 | 31,61 | 31,99 | 31,41 | 31,81 | -0,20% | 584,00 |
| 05.11.2025 | 31,92 | 32,29 | 31,73 | 31,88 | 1,00% | 428,00 |
| 04.11.2025 | 31,54 | 31,58 | 31,53 | 31,56 | -1,33% | - |
| 31.10.2025 | 31,55 | 32,10 | 31,53 | 31,99 | -1,28% | 570,00 |
| 30.10.2025 | 32,62 | 32,83 | 32,32 | 32,40 | 9,48% | 491,00 |
| 28.10.2025 | 28,85 | 29,64 | 28,63 | 29,60 | 0,66% | 233,00 |
| 27.10.2025 | 29,01 | 29,56 | 28,94 | 29,40 | 3,43% | 1.621,00 |
| 24.10.2025 | 28,42 | 28,58 | 28,41 | 28,43 | -0,63% | - |
| 23.10.2025 | 28,42 | 28,63 | 28,42 | 28,61 | 1,35% | - |
| 22.10.2025 | 28,43 | 28,58 | 28,02 | 28,23 | 1,57% | 679,00 |
| 21.10.2025 | 27,94 | 28,00 | 27,66 | 27,79 | -2,13% | 296,00 |
| 20.10.2025 | 28,18 | 28,58 | 28,10 | 28,40 | 3,09% | 875,00 |
| 17.10.2025 | 27,18 | 27,59 | 27,11 | 27,55 | 0,82% | 95,00 |
| 16.10.2025 | 27,34 | 27,62 | 27,25 | 27,32 | -0,09% | 100,00 |
| 15.10.2025 | 27,28 | 27,36 | 27,26 | 27,35 | 3,85% | - |
| 14.10.2025 | 26,27 | 26,40 | 26,23 | 26,33 | -2,05% | - |
| 13.10.2025 | 26,46 | 26,97 | 26,28 | 26,88 | 2,75% | - |
| 10.10.2025 | 27,25 | 27,26 | 26,12 | 26,16 | -6,54% | 849,00 |
| 09.10.2025 | 27,82 | 28,10 | 27,51 | 27,99 | -0,73% | 663,00 |
| 08.10.2025 | 28,39 | 28,42 | 28,03 | 28,20 | 0,34% | 1.805,00 |
| 07.10.2025 | 28,23 | 28,36 | 28,00 | 28,10 | -6,04% | 1.302,00 |
| 06.10.2025 | 28,80 | 30,02 | 28,75 | 29,91 | 14,40% | 1.509,00 |
| 03.10.2025 | 26,12 | 26,26 | 26,07 | 26,14 | 1,69% | 264,00 |
| 02.10.2025 | 26,18 | 26,18 | 25,35 | 25,71 | -2,52% | 1.225,00 |
| 01.10.2025 | 26,59 | 26,66 | 26,36 | 26,37 | -3,44% | - |
| 30.09.2025 | 27,07 | 27,41 | 26,86 | 27,31 | 2,82% | 338,00 |
| 29.09.2025 | 26,39 | 26,78 | 26,32 | 26,56 | -1,06% | 1.805,00 |
| 26.09.2025 | 26,92 | 27,08 | 26,82 | 26,85 | -0,85% | - |
| 25.09.2025 | 27,09 | 27,09 | 27,07 | 27,08 | -1,88% | - |
| 24.09.2025 | 27,18 | 27,83 | 27,17 | 27,60 | 3,39% | - |
| 22.09.2025 | 26,93 | 27,02 | 26,69 | 26,69 | -0,63% | 125,00 |
| 19.09.2025 | 26,82 | 26,96 | 26,67 | 26,86 | 0,11% | - |
| 18.09.2025 | 26,69 | 26,98 | 26,60 | 26,83 | 3,09% | 505,00 |
| 17.09.2025 | 26,16 | 26,21 | 26,00 | 26,03 | -1,94% | - |
| 16.09.2025 | 26,74 | 27,10 | 26,48 | 26,54 | -0,66% | 108,00 |
| 15.09.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 0,02% | - |
| 12.09.2025 | 26,69 | 26,78 | 26,62 | 26,71 | 0,49% | - |
| 11.09.2025 | 26,44 | 26,81 | 26,44 | 26,58 | 2,33% | - |
| 10.09.2025 | 25,99 | 26,00 | 25,97 | 25,98 | 3,10% | - |
| 09.09.2025 | 25,40 | 25,48 | 24,99 | 25,20 | -1,91% | 320,00 |
| 08.09.2025 | 25,61 | 25,87 | 25,26 | 25,69 | 0,67% | - |
| 05.09.2025 | 25,57 | 25,83 | 25,41 | 25,52 | -0,85% | 291,00 |
| 04.09.2025 | 25,20 | 25,85 | 25,20 | 25,74 | 4,30% | 321,00 |
| 03.09.2025 | 24,97 | 25,19 | 24,35 | 24,68 | -3,18% | 1.172,00 |
| 02.09.2025 | 25,39 | 25,61 | 25,25 | 25,49 | -1,43% | 305,00 |