74,820€
-0,04%
Echtzeit-Aktienkurs NEC CORP.
Bid:
Ask:
Aktienkurse zur NEC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 75,64 | 76,32 | 74,42 | 74,83 | -0,03% | 143,00 |
| 21.11.2024 | 74,91 | 75,40 | 73,85 | 74,85 | 1,98% | 629,00 |
| 20.11.2024 | 74,49 | 74,88 | 73,38 | 73,40 | -1,75% | 43,00 |
| 19.11.2024 | 75,02 | 76,04 | 74,26 | 74,71 | -0,33% | 143,00 |
| 18.11.2024 | 76,33 | 76,35 | 74,67 | 74,96 | -3,45% | 85,00 |
| 15.11.2024 | 76,94 | 77,83 | 76,42 | 77,64 | -0,84% | 116,00 |
| 14.11.2024 | 78,29 | 78,59 | 78,04 | 78,30 | -1,29% | - |
| 13.11.2024 | 78,70 | 79,66 | 78,70 | 79,32 | 1,11% | 77,00 |
| 12.11.2024 | 79,06 | 79,58 | 78,45 | 78,45 | -3,64% | 109,00 |
| 11.11.2024 | 81,05 | 81,47 | 81,04 | 81,41 | -2,56% | - |
| 08.11.2024 | 82,95 | 83,68 | 82,42 | 83,55 | 4,05% | 306,00 |
| 07.11.2024 | 80,11 | 80,30 | 79,50 | 80,30 | 1,52% | 49,00 |
| 06.11.2024 | 79,44 | 79,68 | 78,70 | 79,10 | 0,44% | 112,00 |
| 05.11.2024 | 78,69 | 79,12 | 78,26 | 78,75 | 3,01% | 65,00 |
| 04.11.2024 | 76,79 | 77,52 | 76,24 | 76,45 | -0,17% | 814,00 |
| 01.11.2024 | 76,59 | 78,06 | 75,80 | 76,58 | -2,88% | 935,00 |
| 31.10.2024 | 79,71 | 79,72 | 78,52 | 78,85 | -0,52% | 20,00 |
| 30.10.2024 | 80,18 | 80,55 | 79,23 | 79,26 | -0,49% | 71,00 |
| 29.10.2024 | 82,15 | 82,19 | 79,25 | 79,65 | -1,37% | 638,00 |
| 28.10.2024 | 80,44 | 81,00 | 79,58 | 80,76 | 1,94% | 120,00 |
| 25.10.2024 | 79,93 | 80,09 | 78,86 | 79,22 | -1,28% | 211,00 |
| 24.10.2024 | 81,27 | 81,33 | 79,95 | 80,25 | 0,88% | 103,00 |
| 23.10.2024 | 80,05 | 80,48 | 78,62 | 79,55 | -1,44% | 431,00 |
| 22.10.2024 | 81,47 | 81,73 | 80,42 | 80,71 | -0,92% | 135,00 |
| 21.10.2024 | 81,50 | 82,32 | 80,50 | 81,46 | -2,48% | 774,00 |
| 18.10.2024 | 84,50 | 84,99 | 83,52 | 83,53 | -0,54% | 156,00 |
| 17.10.2024 | 84,82 | 85,66 | 83,44 | 83,98 | -1,97% | 156,00 |
| 16.10.2024 | 85,29 | 85,75 | 84,66 | 85,67 | 5,31% | 81,00 |
| 15.10.2024 | 84,04 | 84,52 | 81,35 | 81,35 | -3,57% | 1.505,00 |
| 14.10.2024 | 84,48 | 85,22 | 83,62 | 84,36 | -0,13% | 133,00 |
| 11.10.2024 | 84,19 | 84,59 | 82,91 | 84,47 | 1,66% | 190,00 |
| 10.10.2024 | 83,67 | 83,96 | 82,44 | 83,09 | -2,29% | 151,00 |
| 09.10.2024 | 84,44 | 85,34 | 84,23 | 85,04 | 1,14% | 50,00 |
| 08.10.2024 | 83,83 | 84,60 | 83,34 | 84,08 | -1,55% | 75,00 |
| 07.10.2024 | 86,14 | 86,14 | 84,20 | 85,40 | -3,55% | 165,00 |
| 04.10.2024 | 87,42 | 88,57 | 86,82 | 88,54 | 1,59% | 14,00 |
| 03.10.2024 | 87,36 | 87,62 | 86,65 | 87,15 | -1,11% | 100,00 |
| 02.10.2024 | 87,68 | 88,41 | 86,98 | 88,13 | -0,22% | 197,00 |
| 01.10.2024 | 89,03 | 90,08 | 87,34 | 88,32 | 2,31% | 314,00 |
| 30.09.2024 | 86,79 | 87,80 | 85,30 | 86,33 | 1,74% | 173,00 |
| 27.09.2024 | 87,27 | 87,67 | 84,35 | 84,85 | -3,78% | 205,00 |
| 26.09.2024 | 86,50 | 88,72 | 86,50 | 88,18 | 3,23% | 293,00 |
| 25.09.2024 | 84,29 | 85,58 | 84,18 | 85,42 | -1,18% | 358,00 |
| 24.09.2024 | 86,28 | 87,66 | 85,50 | 86,44 | -0,47% | 1.230,00 |
| 23.09.2024 | 86,54 | 87,48 | 86,30 | 86,85 | 0,42% | 420,00 |
| 20.09.2024 | 86,42 | 88,00 | 86,24 | 86,49 | 0,98% | 730,00 |
| 19.09.2024 | 84,45 | 86,38 | 84,37 | 85,65 | 1,78% | 221,00 |
| 18.09.2024 | 83,94 | 84,55 | 83,64 | 84,15 | -0,39% | 210,00 |
| 17.09.2024 | 84,70 | 84,99 | 84,30 | 84,48 | 2,34% | 260,00 |
| 16.09.2024 | 83,07 | 83,19 | 82,22 | 82,55 | 0,12% | 510,00 |
| 13.09.2024 | 82,18 | 82,78 | 81,05 | 82,45 | -0,83% | 445,00 |
| 12.09.2024 | 84,02 | 84,02 | 83,12 | 83,14 | 3,94% | 453,00 |
| 11.09.2024 | 79,32 | 80,58 | 79,17 | 79,99 | 0,72% | 115,00 |
| 10.09.2024 | 79,75 | 80,58 | 78,50 | 79,42 | 1,35% | 334,00 |
| 09.09.2024 | 78,02 | 78,86 | 77,58 | 78,36 | 1,87% | 2,00 |
| 06.09.2024 | 79,22 | 79,28 | 76,82 | 76,92 | -5,85% | 203,00 |
| 05.09.2024 | 81,37 | 82,30 | 80,75 | 81,70 | 2,11% | 191,00 |
| 04.09.2024 | 79,95 | 80,57 | 79,48 | 80,01 | -1,56% | 68,00 |
| 03.09.2024 | 83,26 | 84,18 | 80,98 | 81,28 | -0,29% | 174,00 |
| 02.09.2024 | 82,29 | 82,86 | 81,52 | 81,52 | 2,19% | 241,00 |
| 30.08.2024 | 79,31 | 79,96 | 78,58 | 79,77 | 3,76% | 487,00 |
| 29.08.2024 | 77,49 | 78,22 | 76,28 | 76,88 | 1,60% | 263,00 |
| 28.08.2024 | 75,76 | 76,12 | 75,20 | 75,67 | 0,69% | 100,00 |
| 27.08.2024 | 74,50 | 75,47 | 73,98 | 75,15 | -1,71% | 351,00 |
| 26.08.2024 | 76,64 | 77,40 | 76,24 | 76,46 | -3,20% | 400,00 |
| 23.08.2024 | 78,77 | 79,38 | 78,20 | 78,99 | 0,77% | 49,00 |
| 22.08.2024 | 78,91 | 79,30 | 78,33 | 78,39 | -0,10% | - |
| 21.08.2024 | 78,86 | 78,89 | 77,42 | 78,47 | 1,90% | 964,00 |
| 20.08.2024 | 78,47 | 79,14 | 76,99 | 77,01 | -2,16% | 252,00 |
| 19.08.2024 | 78,25 | 78,75 | 77,02 | 78,71 | 2,67% | 2.771,00 |
| 16.08.2024 | 77,90 | 77,90 | 75,95 | 76,66 | -0,45% | 116,00 |
| 15.08.2024 | 77,08 | 77,69 | 76,38 | 77,01 | 0,09% | 1.295,00 |
| 14.08.2024 | 77,44 | 77,49 | 76,14 | 76,94 | -1,09% | 113,00 |
| 13.08.2024 | 77,75 | 78,54 | 77,12 | 77,79 | 4,74% | 148,00 |
| 12.08.2024 | 73,98 | 74,37 | 73,71 | 74,27 | 0,69% | 68,00 |
| 09.08.2024 | 73,74 | 74,76 | 73,46 | 73,76 | 0,99% | 107,00 |
| 08.08.2024 | 72,55 | 74,28 | 71,74 | 73,04 | 1,00% | 226,00 |
| 07.08.2024 | 73,93 | 75,44 | 72,30 | 72,32 | 4,00% | 679,00 |
| 06.08.2024 | 69,15 | 70,80 | 67,53 | 69,54 | 13,07% | 329,00 |
| 05.08.2024 | 62,65 | 65,16 | 60,00 | 61,50 | -12,02% | 2.490,00 |
| 02.08.2024 | 69,92 | 70,50 | 67,93 | 69,90 | -9,77% | 2.955,00 |
| 01.08.2024 | 79,11 | 79,48 | 76,67 | 77,47 | -2,42% | 216,00 |
| 31.07.2024 | 78,74 | 79,64 | 78,62 | 79,39 | 1,35% | 20,00 |
| 30.07.2024 | 77,91 | 79,07 | 73,99 | 78,33 | 1,07% | 250,00 |
| 29.07.2024 | 77,88 | 78,32 | 76,48 | 77,50 | 1,56% | 187,00 |
| 26.07.2024 | 75,47 | 76,42 | 75,22 | 76,31 | 4,62% | 33,00 |
| 25.07.2024 | 75,03 | 75,18 | 72,94 | 72,94 | -6,64% | 1.349,00 |
| 24.07.2024 | 79,10 | 79,74 | 77,64 | 78,13 | -2,88% | 633,00 |
| 23.07.2024 | 80,48 | 80,92 | 79,42 | 80,45 | 0,64% | 289,00 |
| 22.07.2024 | 79,06 | 80,46 | 78,96 | 79,94 | 0,09% | 197,00 |
| 19.07.2024 | 80,33 | 81,04 | 79,60 | 79,87 | 2,48% | 261,00 |
| 18.07.2024 | 77,82 | 78,37 | 77,62 | 77,94 | -0,65% | 335,00 |
| 17.07.2024 | 79,45 | 80,22 | 78,29 | 78,45 | -1,72% | 369,00 |
| 16.07.2024 | 79,44 | 80,50 | 78,86 | 79,82 | 3,49% | 658,00 |
| 15.07.2024 | 76,85 | 77,42 | 76,75 | 77,13 | 0,40% | 297,00 |
| 12.07.2024 | 77,02 | 77,29 | 75,88 | 76,82 | -2,23% | 283,00 |
| 11.07.2024 | 77,73 | 78,83 | 77,38 | 78,57 | -2,24% | 509,00 |
| 10.07.2024 | 78,73 | 80,80 | 78,71 | 80,37 | 1,11% | 444,00 |
| 09.07.2024 | 79,55 | 79,98 | 79,12 | 79,49 | -0,11% | 325,00 |
| 08.07.2024 | 79,12 | 79,98 | 79,00 | 79,58 | -1,89% | 421,00 |