23,600€
2,92%
Echtzeit-Aktienkurs NEC CORP.
Bid:
Ask:
Aktienkurse zur NEC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 23,26 | 23,87 | 23,13 | 23,73 | 0,34% | 3.376,00 |
| 26.05.2025 | 23,32 | 23,70 | 23,25 | 23,65 | 2,56% | 442,00 |
| 23.05.2025 | 23,09 | 23,31 | 22,82 | 23,06 | 1,65% | 792,00 |
| 22.05.2025 | 22,46 | 22,80 | 22,18 | 22,69 | 2,02% | 331,00 |
| 21.05.2025 | 22,55 | 22,55 | 22,08 | 22,24 | -1,27% | 403,00 |
| 20.05.2025 | 22,52 | 22,62 | 22,38 | 22,52 | -0,86% | 3.469,00 |
| 19.05.2025 | 22,59 | 22,73 | 22,30 | 22,72 | -0,61% | 396,00 |
| 16.05.2025 | 22,58 | 22,93 | 22,47 | 22,86 | 1,56% | 117,00 |
| 15.05.2025 | 22,31 | 22,56 | 22,06 | 22,51 | 2,44% | 832,00 |
| 14.05.2025 | 22,15 | 22,28 | 21,92 | 21,97 | -2,92% | 712,00 |
| 13.05.2025 | 22,34 | 22,69 | 21,84 | 22,63 | -4,51% | 647,00 |
| 12.05.2025 | 22,76 | 23,75 | 22,73 | 23,70 | 1,50% | 1.216,00 |
| 09.05.2025 | 23,08 | 23,35 | 22,72 | 23,35 | 3,66% | 2.609,00 |
| 08.05.2025 | 22,59 | 22,99 | 22,43 | 22,53 | 0,38% | 412,00 |
| 07.05.2025 | 22,14 | 23,18 | 22,08 | 22,44 | 1,58% | 244,00 |
| 06.05.2025 | 21,97 | 22,15 | 21,96 | 22,09 | 0,55% | 1.188,00 |
| 05.05.2025 | 21,79 | 22,40 | 21,79 | 21,97 | 1,36% | 14.678,00 |
| 02.05.2025 | 21,31 | 21,78 | 21,08 | 21,68 | 0,67% | 1.270,00 |
| 30.04.2025 | 21,35 | 21,60 | 21,17 | 21,53 | 0,77% | 207,00 |
| 29.04.2025 | 21,01 | 21,79 | 20,50 | 21,37 | 0,31% | 4.041,00 |
| 28.04.2025 | 19,91 | 22,22 | 19,87 | 21,30 | 7,85% | 4.350,00 |
| 25.04.2025 | 19,59 | 19,75 | 19,52 | 19,75 | 1,40% | 99,00 |
| 24.04.2025 | 19,34 | 19,60 | 19,11 | 19,48 | -3,65% | 390,00 |
| 23.04.2025 | 19,81 | 20,26 | 19,76 | 20,22 | -1,22% | 573,00 |
| 22.04.2025 | 20,03 | 20,71 | 19,93 | 20,47 | 5,08% | 1.521,00 |
| 17.04.2025 | 19,51 | 19,90 | 19,45 | 19,48 | 2,88% | 87,00 |
| 16.04.2025 | 18,88 | 19,46 | 18,81 | 18,93 | 2,52% | - |
| 15.04.2025 | 18,50 | 18,64 | 18,26 | 18,47 | 0,98% | 70,00 |
| 14.04.2025 | 18,28 | 18,43 | 17,82 | 18,29 | 1,46% | 500,00 |
| 11.04.2025 | 18,23 | 18,51 | 17,53 | 18,02 | 1,82% | 856,00 |
| 10.04.2025 | 18,96 | 19,36 | 17,33 | 17,70 | -3,65% | 183,00 |
| 09.04.2025 | 17,05 | 18,39 | 16,60 | 18,37 | 6,57% | 1.701,00 |
| 08.04.2025 | 17,36 | 18,09 | 17,07 | 17,24 | 1,16% | 1.086,00 |
| 07.04.2025 | 16,84 | 17,69 | 16,08 | 17,04 | -5,18% | 5.780,00 |
| 04.04.2025 | 18,39 | 18,59 | 17,71 | 17,97 | -3,59% | 2.105,00 |
| 03.04.2025 | 19,20 | 19,35 | 18,53 | 18,64 | -4,40% | 525,00 |
| 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 |