27,430€
4,18%
Echtzeit-Aktienkurs NEC CORP.
Bid:
Ask:
Aktienkurse zur NEC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.09.2025 | 25,55 | 26,09 | 25,51 | 25,86 | 0,17% | 787,00 |
| 29.08.2025 | 26,35 | 26,46 | 25,56 | 25,81 | -0,19% | 1.500,00 |
| 28.08.2025 | 25,94 | 26,04 | 25,72 | 25,86 | -2,64% | 981,00 |
| 27.08.2025 | 26,51 | 26,65 | 26,29 | 26,56 | -1,23% | 139,00 |
| 26.08.2025 | 26,69 | 26,89 | 26,55 | 26,89 | 1,36% | 182,00 |
| 25.08.2025 | 26,56 | 26,69 | 26,31 | 26,53 | -2,30% | 441,00 |
| 22.08.2025 | 26,92 | 27,24 | 26,72 | 27,16 | 3,35% | 247,00 |
| 21.08.2025 | 26,43 | 26,64 | 26,25 | 26,28 | -2,14% | 1.350,00 |
| 20.08.2025 | 26,95 | 27,11 | 26,71 | 26,85 | -0,50% | 83,00 |
| 19.08.2025 | 27,04 | 27,16 | 26,94 | 26,99 | -2,37% | - |
| 18.08.2025 | 27,36 | 27,84 | 27,26 | 27,64 | 4,18% | 1.123,00 |
| 15.08.2025 | 26,62 | 26,90 | 26,48 | 26,53 | 0,84% | 333,00 |
| 14.08.2025 | 26,59 | 26,59 | 26,11 | 26,31 | -1,29% | 450,00 |
| 13.08.2025 | 26,66 | 26,80 | 26,25 | 26,66 | -0,56% | 1.881,00 |
| 12.08.2025 | 26,77 | 27,07 | 26,70 | 26,81 | 0,00% | 1.580,00 |
| 11.08.2025 | 26,78 | 26,88 | 26,78 | 26,81 | 0,04% | 2.113,00 |
| 08.08.2025 | 26,94 | 27,25 | 26,78 | 26,80 | -2,05% | 323,00 |
| 07.08.2025 | 27,22 | 27,54 | 27,10 | 27,36 | 2,88% | 201,00 |
| 06.08.2025 | 26,45 | 26,63 | 26,31 | 26,59 | 1,78% | 1,00 |
| 05.08.2025 | 26,24 | 26,34 | 25,85 | 26,13 | -1,66% | 769,00 |
| 04.08.2025 | 26,11 | 26,58 | 26,01 | 26,57 | -1,04% | 1.020,00 |
| 01.08.2025 | 26,24 | 26,99 | 26,13 | 26,85 | 5,50% | 3.837,00 |
| 31.07.2025 | 25,58 | 26,07 | 25,35 | 25,45 | 1,09% | 1.003,00 |
| 30.07.2025 | 25,21 | 25,43 | 24,94 | 25,17 | 0,98% | 1.395,00 |
| 29.07.2025 | 23,78 | 25,08 | 23,77 | 24,93 | 8,04% | 6.540,00 |
| 28.07.2025 | 23,35 | 23,35 | 22,89 | 23,07 | -4,01% | 523,00 |
| 25.07.2025 | 24,16 | 24,30 | 23,94 | 24,04 | 0,23% | 202,00 |
| 24.07.2025 | 24,04 | 24,32 | 23,79 | 23,98 | 2,52% | 1.670,00 |
| 23.07.2025 | 23,29 | 23,47 | 23,01 | 23,39 | 2,14% | 1.615,00 |
| 22.07.2025 | 23,29 | 23,34 | 22,45 | 22,90 | -1,70% | 989,00 |
| 21.07.2025 | 23,29 | 23,32 | 23,21 | 23,30 | 0,19% | - |
| 18.07.2025 | 23,26 | 23,68 | 23,06 | 23,25 | -0,77% | 414,00 |
| 17.07.2025 | 23,55 | 23,58 | 23,16 | 23,43 | 4,39% | 3.349,00 |
| 16.07.2025 | 22,58 | 22,59 | 22,17 | 22,45 | 0,97% | 11,00 |
| 15.07.2025 | 22,52 | 22,62 | 22,05 | 22,23 | -0,02% | 4.445,00 |
| 14.07.2025 | 22,39 | 22,39 | 22,03 | 22,24 | 2,07% | 566,00 |
| 11.07.2025 | 21,93 | 22,26 | 21,70 | 21,79 | -2,94% | 165,00 |
| 10.07.2025 | 22,53 | 22,57 | 21,91 | 22,45 | -1,54% | 830,00 |
| 09.07.2025 | 22,82 | 22,88 | 22,63 | 22,80 | -2,48% | 693,00 |
| 08.07.2025 | 23,29 | 23,49 | 23,21 | 23,38 | -0,26% | 609,00 |
| 07.07.2025 | 23,59 | 23,85 | 23,41 | 23,44 | 1,54% | 117,00 |
| 04.07.2025 | 23,41 | 23,41 | 22,81 | 23,08 | -2,62% | 1.296,00 |
| 03.07.2025 | 23,60 | 23,72 | 23,48 | 23,70 | -2,21% | 51,00 |
| 02.07.2025 | 24,21 | 24,34 | 24,06 | 24,24 | -1,32% | 27,00 |
| 01.07.2025 | 24,84 | 24,85 | 24,32 | 24,56 | -1,56% | 129,00 |
| 30.06.2025 | 25,00 | 25,07 | 24,79 | 24,95 | -0,16% | 435,00 |
| 27.06.2025 | 24,89 | 25,29 | 24,68 | 24,99 | 1,48% | 396,00 |
| 26.06.2025 | 24,42 | 24,72 | 24,23 | 24,63 | 0,53% | 455,00 |
| 25.06.2025 | 24,19 | 24,69 | 24,15 | 24,50 | 0,78% | 364,00 |
| 24.06.2025 | 24,30 | 24,45 | 23,98 | 24,31 | 1,59% | 1.526,00 |
| 23.06.2025 | 23,64 | 24,01 | 23,43 | 23,93 | -1,48% | 793,00 |
| 20.06.2025 | 24,58 | 24,75 | 24,25 | 24,29 | -3,40% | 5,00 |
| 19.06.2025 | 24,95 | 25,28 | 24,79 | 25,14 | 0,16% | 1.491,00 |
| 18.06.2025 | 24,81 | 25,17 | 24,76 | 25,10 | 2,53% | 528,00 |
| 17.06.2025 | 24,52 | 24,71 | 24,40 | 24,48 | 0,27% | 327,00 |
| 16.06.2025 | 24,19 | 24,55 | 24,17 | 24,42 | 1,73% | 590,00 |
| 13.06.2025 | 23,76 | 24,13 | 23,76 | 24,00 | 1,69% | 466,00 |
| 12.06.2025 | 23,37 | 23,70 | 23,32 | 23,60 | 1,07% | 422,00 |
| 11.06.2025 | 23,41 | 23,87 | 23,35 | 23,35 | -2,67% | 1.004,00 |
| 10.06.2025 | 23,73 | 24,02 | 23,29 | 23,99 | -0,21% | 1.113,00 |
| 09.06.2025 | 23,97 | 24,27 | 23,94 | 24,04 | 1,82% | 161,00 |
| 06.06.2025 | 23,34 | 23,74 | 23,33 | 23,61 | 2,97% | 539,00 |
| 05.06.2025 | 23,10 | 23,16 | 22,78 | 22,93 | -0,99% | 121,00 |
| 04.06.2025 | 23,19 | 23,30 | 22,97 | 23,16 | -2,07% | 915,00 |
| 03.06.2025 | 23,45 | 23,68 | 23,28 | 23,65 | -0,30% | 380,00 |
| 02.06.2025 | 23,40 | 23,75 | 23,26 | 23,72 | 3,22% | 120,00 |
| 30.05.2025 | 23,34 | 23,34 | 22,78 | 22,98 | -0,13% | 423,00 |
| 29.05.2025 | 23,11 | 23,21 | 22,77 | 23,01 | 0,00% | 750,00 |
| 28.05.2025 | 22,99 | 23,17 | 22,92 | 23,01 | -3,03% | 40,00 |