19,225€
-1,40%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,51% | - |
| 02.04.2025 | 19,55 | 19,68 | 19,31 | 19,50 | -0,01% | 6,00 |
| 31.03.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -1,52% | 218,00 |
| 28.03.2025 | 19,80 | 19,85 | 19,51 | 19,80 | 1,23% | 2.351,00 |
| 27.03.2025 | 19,63 | 19,79 | 19,56 | 19,56 | -0,35% | 400,00 |
| 26.03.2025 | 19,46 | 19,66 | 19,46 | 19,63 | 1,41% | 855,00 |
| 25.03.2025 | 19,23 | 19,36 | 19,20 | 19,36 | -1,33% | 2.330,00 |
| 24.03.2025 | 19,55 | 19,62 | 19,55 | 19,62 | 0,93% | 30,00 |
| 21.03.2025 | 19,17 | 19,44 | 19,17 | 19,44 | -1,14% | 130,00 |
| 20.03.2025 | 19,62 | 19,66 | 19,62 | 19,66 | 1,91% | 610,00 |
| 19.03.2025 | 19,12 | 19,29 | 19,04 | 19,29 | -0,06% | 940,00 |
| 18.03.2025 | 19,16 | 19,30 | 19,10 | 19,30 | 1,24% | 635,00 |
| 17.03.2025 | 19,06 | 19,29 | 19,05 | 19,07 | 1,71% | 930,00 |
| 14.03.2025 | 18,64 | 18,85 | 18,64 | 18,75 | 3,15% | 1.175,00 |
| 13.03.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 1,56% | 445,00 |
| 12.03.2025 | 17,93 | 17,93 | 17,90 | 17,90 | 2,85% | 580,00 |
| 11.03.2025 | 17,87 | 17,87 | 17,40 | 17,40 | -3,78% | 2.065,00 |
| 10.03.2025 | 18,49 | 18,49 | 18,08 | 18,08 | -4,90% | 1.010,00 |
| 07.03.2025 | 19,09 | 19,09 | 18,86 | 19,02 | -2,56% | 355,00 |
| 06.03.2025 | 19,59 | 19,63 | 19,52 | 19,52 | -0,18% | 1.290,00 |
| 05.03.2025 | 19,30 | 19,59 | 19,30 | 19,55 | 2,91% | 1.180,00 |
| 04.03.2025 | 19,44 | 19,56 | 19,00 | 19,00 | -0,25% | 2.580,00 |
| 03.03.2025 | 19,15 | 19,20 | 19,05 | 19,05 | 5,61% | 2.180,00 |
| 28.02.2025 | 18,43 | 18,43 | 18,04 | 18,04 | -3,05% | 550,00 |
| 26.02.2025 | 18,64 | 18,76 | 18,60 | 18,60 | -0,09% | 1.145,00 |
| 25.02.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -3,50% | 5,00 |
| 24.02.2025 | 19,05 | 19,30 | 19,05 | 19,30 | 0,94% | 105,00 |
| 21.02.2025 | 19,25 | 19,25 | 19,03 | 19,12 | -2,63% | 575,00 |
| 20.02.2025 | 19,37 | 19,63 | 19,37 | 19,63 | -0,83% | 175,00 |
| 19.02.2025 | 19,80 | 19,80 | 19,56 | 19,80 | 0,08% | 790,00 |
| 18.02.2025 | 19,66 | 19,78 | 19,66 | 19,78 | 3,26% | 1.025,00 |
| 17.02.2025 | 19,29 | 19,42 | 19,16 | 19,16 | -1,16% | 710,00 |
| 14.02.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 1,87% | 75,00 |
| 12.02.2025 | 19,36 | 19,36 | 19,02 | 19,02 | -2,50% | 95,00 |
| 11.02.2025 | 19,72 | 19,72 | 19,51 | 19,51 | -0,95% | 605,00 |
| 10.02.2025 | 19,67 | 19,70 | 19,34 | 19,70 | -2,09% | 210,00 |
| 07.02.2025 | 19,70 | 20,12 | 19,54 | 20,12 | 2,49% | 580,00 |
| 06.02.2025 | 19,28 | 19,63 | 19,28 | 19,63 | 4,63% | 1.550,00 |
| 05.02.2025 | 19,00 | 19,00 | 18,76 | 18,76 | -1,92% | 520,00 |
| 04.02.2025 | 18,89 | 19,13 | 18,89 | 19,13 | 1,06% | 35,00 |
| 03.02.2025 | 19,20 | 19,20 | 18,93 | 18,93 | -0,88% | 915,00 |
| 31.01.2025 | 19,12 | 19,32 | 18,90 | 19,10 | 9,52% | 12.020,00 |
| 30.01.2025 | 16,40 | 17,44 | 16,40 | 17,44 | 6,16% | 15.375,00 |
| 29.01.2025 | 16,40 | 16,50 | 16,40 | 16,43 | 1,43% | 1.035,00 |
| 28.01.2025 | 16,27 | 16,30 | 16,20 | 16,20 | 4,36% | 875,00 |
| 24.01.2025 | 15,56 | 15,56 | 15,40 | 15,52 | -1,47% | 2.585,00 |
| 23.01.2025 | 15,85 | 15,85 | 15,75 | 15,75 | -0,05% | 365,00 |
| 22.01.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,97% | 45,00 |
| 21.01.2025 | 15,83 | 15,83 | 15,61 | 15,61 | -2,08% | 1.590,00 |
| 20.01.2025 | 15,82 | 16,08 | 15,75 | 15,94 | 0,76% | 2.685,00 |
| 17.01.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,00% | 510,00 |
| 16.01.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,10% | 5,00 |
| 15.01.2025 | 16,02 | 16,04 | 15,84 | 15,84 | -4,12% | 15,00 |
| 13.01.2025 | 16,27 | 16,52 | 16,27 | 16,52 | 3,02% | 110,00 |
| 10.01.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -1,69% | 25,00 |
| 09.01.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -0,39% | 30,00 |
| 08.01.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -2,20% | 40,00 |
| 07.01.2025 | 16,71 | 16,74 | 16,71 | 16,74 | 0,77% | 30,00 |
| 06.01.2025 | 16,59 | 16,65 | 16,59 | 16,61 | -0,53% | 1.540,00 |
| 03.01.2025 | 16,47 | 16,70 | 16,47 | 16,70 | -0,26% | 2.125,00 |
| 02.01.2025 | 16,54 | 16,74 | 16,54 | 16,74 | 1,23% | 70,00 |
| 30.12.2024 | 16,74 | 16,75 | 16,52 | 16,54 | -1,45% | 555,00 |
| 27.12.2024 | 17,00 | 17,00 | 16,78 | 16,78 | -0,10% | 1.415,00 |
| 23.12.2024 | 16,62 | 17,04 | 16,62 | 16,80 | 2,61% | 3.635,00 |
| 20.12.2024 | 16,37 | 16,37 | 16,37 | 16,37 | 1,14% | 230,00 |
| 19.12.2024 | 16,34 | 16,34 | 16,19 | 16,19 | -1,58% | 1.250,00 |
| 18.12.2024 | 16,18 | 16,45 | 16,18 | 16,45 | 2,39% | 1.570,00 |
| 17.12.2024 | 16,15 | 16,18 | 16,06 | 16,06 | 0,40% | 1.410,00 |
| 16.12.2024 | 15,98 | 16,16 | 15,98 | 16,00 | -0,25% | 505,00 |
| 12.12.2024 | 16,32 | 16,32 | 16,04 | 16,04 | -0,57% | 1.520,00 |
| 11.12.2024 | 16,25 | 16,25 | 16,13 | 16,13 | 2,57% | 700,00 |
| 10.12.2024 | 15,84 | 15,84 | 15,73 | 15,73 | -1,65% | 835,00 |
| 09.12.2024 | 16,04 | 16,20 | 15,99 | 15,99 | 0,28% | 135,00 |
| 06.12.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -1,58% | 10,00 |
| 05.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,12% | 260,00 |
| 04.12.2024 | 16,48 | 16,48 | 16,22 | 16,22 | -2,78% | 2.020,00 |
| 03.12.2024 | 16,70 | 16,76 | 16,69 | 16,69 | 0,26% | 785,00 |
| 02.12.2024 | 16,34 | 16,64 | 16,34 | 16,64 | 3,40% | 945,00 |
| 29.11.2024 | 16,09 | 16,10 | 16,09 | 16,10 | 1,95% | 195,00 |
| 28.11.2024 | 15,98 | 15,98 | 15,79 | 15,79 | 2,73% | 720,00 |
| 26.11.2024 | 15,37 | 15,37 | 15,37 | 15,37 | 1,35% | 200,00 |
| 25.11.2024 | 15,38 | 15,38 | 15,15 | 15,16 | 1,88% | 825,00 |
| 22.11.2024 | 15,22 | 15,22 | 14,88 | 14,88 | 0,30% | 715,00 |
| 21.11.2024 | 14,88 | 15,08 | 14,84 | 14,84 | 0,41% | 3.145,00 |
| 20.11.2024 | 14,80 | 14,80 | 14,77 | 14,78 | -0,48% | 215,00 |
| 19.11.2024 | 15,01 | 15,01 | 14,85 | 14,85 | -0,59% | 715,00 |
| 18.11.2024 | 15,17 | 15,17 | 14,94 | 14,94 | -2,71% | 425,00 |
| 15.11.2024 | 15,29 | 15,53 | 15,28 | 15,36 | -2,66% | 580,00 |
| 13.11.2024 | 15,74 | 15,78 | 15,74 | 15,78 | -0,75% | 385,00 |
| 12.11.2024 | 15,92 | 15,92 | 15,90 | 15,90 | -4,06% | 545,00 |
| 08.11.2024 | 16,48 | 16,70 | 16,48 | 16,57 | 4,12% | 1.530,00 |
| 07.11.2024 | 15,90 | 15,91 | 15,90 | 15,91 | -0,15% | 245,00 |
| 06.11.2024 | 15,80 | 15,94 | 15,74 | 15,94 | 0,76% | 560,00 |
| 05.11.2024 | 15,65 | 15,82 | 15,65 | 15,82 | 3,73% | 325,00 |
| 04.11.2024 | 15,45 | 15,50 | 15,25 | 15,25 | 0,32% | 4.070,00 |
| 01.11.2024 | 15,28 | 15,61 | 15,20 | 15,20 | -3,21% | 4.675,00 |
| 31.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | 100,00 |
| 30.10.2024 | 15,92 | 16,10 | 15,92 | 16,10 | 1,54% | 355,00 |
| 29.10.2024 | 16,26 | 16,26 | 15,86 | 15,86 | -2,10% | 3.190,00 |
| 28.10.2024 | 15,92 | 16,20 | 15,92 | 16,20 | 2,71% | 600,00 |