81,470€
-0,07%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 80,95 | 82,30 | 80,87 | 81,11 | -0,52% | 617,00 |
| 04.07.2024 | 80,54 | 82,18 | 80,54 | 81,53 | 1,71% | 1.468,00 |
| 03.07.2024 | 79,74 | 80,64 | 79,48 | 80,16 | 2,28% | 364,00 |
| 02.07.2024 | 78,21 | 78,88 | 77,72 | 78,37 | 1,94% | 404,00 |
| 01.07.2024 | 77,04 | 77,28 | 75,76 | 76,88 | -0,53% | 178,00 |
| 28.06.2024 | 76,50 | 78,30 | 75,00 | 77,29 | -1,60% | 409,00 |
| 27.06.2024 | 78,54 | 80,04 | 77,72 | 78,55 | 1,53% | 842,00 |
| 26.06.2024 | 77,31 | 77,68 | 76,85 | 77,37 | 1,39% | 445,00 |
| 25.06.2024 | 75,88 | 76,39 | 75,81 | 76,31 | 1,54% | 67,00 |
| 24.06.2024 | 75,02 | 76,14 | 74,28 | 75,15 | 2,19% | 224,00 |
| 21.06.2024 | 73,87 | 74,44 | 73,54 | 73,54 | -1,75% | 70,00 |
| 20.06.2024 | 75,12 | 75,70 | 74,60 | 74,85 | -0,80% | 137,00 |
| 19.06.2024 | 74,42 | 76,06 | 74,42 | 75,45 | 1,21% | 355,00 |
| 18.06.2024 | 74,82 | 74,82 | 73,60 | 74,55 | 1,25% | 162,00 |
| 17.06.2024 | 73,27 | 73,98 | 72,10 | 73,63 | -0,34% | 101,00 |
| 14.06.2024 | 74,48 | 74,49 | 73,44 | 73,88 | 1,83% | 198,00 |
| 13.06.2024 | 72,36 | 72,92 | 72,11 | 72,55 | 0,44% | 30,00 |
| 12.06.2024 | 72,71 | 73,30 | 71,82 | 72,23 | -1,04% | 445,00 |
| 11.06.2024 | 72,78 | 73,70 | 72,78 | 72,99 | 0,40% | 220,00 |
| 10.06.2024 | 72,30 | 73,06 | 72,10 | 72,70 | 1,76% | 237,00 |
| 07.06.2024 | 71,43 | 71,64 | 70,98 | 71,44 | 2,20% | 75,00 |
| 06.06.2024 | 69,75 | 70,36 | 69,20 | 69,90 | 3,22% | 1.475,00 |
| 05.06.2024 | 68,59 | 68,68 | 67,50 | 67,72 | -1,48% | 635,00 |
| 04.06.2024 | 68,53 | 69,40 | 68,22 | 68,74 | 1,60% | - |
| 03.06.2024 | 68,02 | 68,64 | 67,48 | 67,66 | -1,11% | 22,00 |
| 31.05.2024 | 68,39 | 68,90 | 67,42 | 68,42 | 2,58% | 418,00 |
| 30.05.2024 | 66,51 | 66,89 | 66,22 | 66,70 | -2,24% | 52,00 |
| 29.05.2024 | 68,02 | 68,76 | 67,58 | 68,23 | -2,96% | 158,00 |
| 28.05.2024 | 70,02 | 70,68 | 69,95 | 70,31 | 0,72% | 239,00 |
| 27.05.2024 | 69,48 | 69,84 | 69,36 | 69,81 | 3,64% | 200,00 |
| 24.05.2024 | 67,82 | 67,90 | 66,84 | 67,36 | 1,05% | 200,00 |
| 23.05.2024 | 67,60 | 67,84 | 66,30 | 66,66 | 1,21% | 126,00 |
| 22.05.2024 | 65,51 | 66,16 | 65,46 | 65,86 | 1,14% | 11,00 |
| 21.05.2024 | 64,88 | 65,44 | 64,42 | 65,12 | 0,80% | 166,00 |
| 20.05.2024 | 64,64 | 65,10 | 64,43 | 64,60 | 0,62% | - |
| 17.05.2024 | 64,96 | 65,00 | 64,06 | 64,20 | -0,51% | 77,00 |
| 16.05.2024 | 65,57 | 65,57 | 64,51 | 64,53 | -0,62% | - |
| 15.05.2024 | 64,76 | 65,58 | 64,69 | 64,93 | 0,46% | 79,00 |
| 14.05.2024 | 64,37 | 65,03 | 63,76 | 64,63 | 0,64% | 118,00 |
| 13.05.2024 | 64,38 | 64,40 | 63,99 | 64,22 | 0,63% | - |
| 10.05.2024 | 63,86 | 64,30 | 62,95 | 63,82 | -2,01% | 822,00 |
| 09.05.2024 | 64,66 | 65,13 | 64,50 | 65,13 | -0,44% | - |
| 08.05.2024 | 65,29 | 65,45 | 65,00 | 65,42 | -4,31% | - |
| 07.05.2024 | 68,53 | 68,98 | 67,82 | 68,37 | 2,38% | 106,00 |
| 06.05.2024 | 66,83 | 66,93 | 66,69 | 66,78 | -0,70% | - |
| 03.05.2024 | 67,41 | 67,74 | 67,19 | 67,25 | 0,30% | 2,00 |
| 02.05.2024 | 66,96 | 67,54 | 66,82 | 67,05 | -1,70% | 35,00 |
| 30.04.2024 | 68,47 | 68,73 | 68,17 | 68,21 | 3,29% | 2,00 |
| 29.04.2024 | 65,21 | 66,40 | 65,05 | 66,04 | 1,76% | 30,00 |
| 26.04.2024 | 64,15 | 65,59 | 64,09 | 64,90 | 2,95% | 1.048,00 |
| 25.04.2024 | 64,50 | 64,69 | 62,50 | 63,04 | -3,86% | 335,00 |
| 24.04.2024 | 66,46 | 66,82 | 64,48 | 65,57 | -0,14% | 620,00 |
| 23.04.2024 | 65,04 | 65,93 | 65,00 | 65,66 | 0,78% | 562,00 |
| 22.04.2024 | 64,50 | 65,15 | 63,82 | 65,15 | 0,34% | 385,00 |
| 19.04.2024 | 65,65 | 66,00 | 64,12 | 64,93 | -2,33% | 1.256,00 |
| 18.04.2024 | 66,50 | 66,74 | 66,23 | 66,48 | -0,85% | 254,00 |
| 17.04.2024 | 67,30 | 67,38 | 67,02 | 67,05 | 0,57% | 42,00 |
| 16.04.2024 | 68,00 | 68,00 | 65,80 | 66,67 | -4,33% | 1.301,00 |
| 15.04.2024 | 70,44 | 70,44 | 69,50 | 69,69 | -2,87% | 311,00 |
| 12.04.2024 | 70,05 | 72,34 | 70,01 | 71,75 | 2,35% | 283,00 |
| 11.04.2024 | 69,95 | 70,56 | 69,34 | 70,10 | 0,89% | 710,00 |
| 10.04.2024 | 69,10 | 70,46 | 68,98 | 69,48 | 0,80% | 508,00 |
| 09.04.2024 | 68,66 | 68,98 | 68,66 | 68,93 | 0,61% | 84,00 |
| 08.04.2024 | 68,18 | 68,90 | 68,18 | 68,51 | 1,00% | 154,00 |
| 05.04.2024 | 67,53 | 68,28 | 67,27 | 67,83 | 0,79% | 44,00 |
| 04.04.2024 | 67,63 | 68,04 | 66,68 | 67,30 | 1,02% | 210,00 |
| 03.04.2024 | 66,43 | 67,18 | 66,41 | 66,62 | -0,79% | 151,00 |
| 02.04.2024 | 67,76 | 67,82 | 66,95 | 67,15 | -2,68% | 303,00 |
| 28.03.2024 | 67,75 | 69,50 | 67,50 | 69,00 | 2,60% | 254,00 |
| 27.03.2024 | 66,75 | 67,25 | 66,50 | 67,25 | -0,37% | 10,00 |
| 26.03.2024 | 67,00 | 67,50 | 66,50 | 67,50 | -0,37% | 7,00 |
| 25.03.2024 | 67,25 | 68,00 | 66,75 | 67,75 | -1,09% | 191,00 |
| 22.03.2024 | 68,75 | 69,00 | 68,00 | 68,50 | 0,00% | 239,00 |
| 21.03.2024 | 68,25 | 69,00 | 68,00 | 68,50 | 4,18% | 967,00 |
| 20.03.2024 | 66,25 | 66,25 | 65,75 | 65,75 | -1,13% | 206,00 |
| 19.03.2024 | 64,75 | 67,00 | 64,00 | 66,50 | -1,12% | 252,00 |
| 18.03.2024 | 67,75 | 68,00 | 66,50 | 67,25 | -0,74% | 636,00 |
| 15.03.2024 | 67,50 | 68,50 | 66,75 | 67,75 | 3,04% | 594,00 |
| 14.03.2024 | 66,00 | 67,00 | 65,00 | 65,75 | 2,33% | 90,00 |
| 13.03.2024 | 63,75 | 64,50 | 63,75 | 64,25 | 1,98% | 140,00 |
| 12.03.2024 | 62,25 | 63,00 | 61,75 | 63,00 | 2,02% | 31,00 |
| 11.03.2024 | 61,75 | 62,00 | 61,25 | 61,75 | -1,20% | 100,00 |
| 08.03.2024 | 63,25 | 63,75 | 62,25 | 62,50 | -1,57% | 470,00 |
| 07.03.2024 | 63,00 | 64,50 | 63,00 | 63,50 | 0,00% | 296,00 |
| 06.03.2024 | 63,25 | 63,75 | 62,50 | 63,50 | 2,01% | 226,00 |
| 05.03.2024 | 62,75 | 63,50 | 62,25 | 62,25 | 0,00% | 292,00 |
| 04.03.2024 | 62,50 | 62,75 | 61,00 | 62,25 | -3,11% | 650,00 |
| 01.03.2024 | 63,00 | 65,00 | 63,00 | 64,25 | 1,98% | 527,00 |
| 29.02.2024 | 62,25 | 63,25 | 61,75 | 63,00 | 2,86% | 57,00 |
| 28.02.2024 | 60,75 | 61,50 | 60,25 | 61,25 | -1,61% | 73,00 |
| 27.02.2024 | 61,75 | 62,50 | 61,75 | 62,25 | -0,80% | 101,00 |
| 26.02.2024 | 62,75 | 63,50 | 62,00 | 62,75 | 3,29% | 376,00 |
| 23.02.2024 | 60,25 | 61,00 | 60,00 | 60,75 | 0,41% | 97,00 |
| 22.02.2024 | 61,00 | 61,50 | 60,50 | 60,50 | -0,82% | 521,00 |
| 21.02.2024 | 59,75 | 61,50 | 59,75 | 61,00 | 1,67% | 287,00 |
| 20.02.2024 | 60,50 | 61,00 | 59,50 | 60,00 | -2,44% | 471,00 |
| 19.02.2024 | 61,50 | 62,50 | 61,50 | 61,50 | 1,65% | 679,00 |
| 16.02.2024 | 61,25 | 61,50 | 60,50 | 60,50 | -1,63% | 117,00 |
| 15.02.2024 | 59,75 | 61,50 | 59,50 | 61,50 | 0,82% | 597,00 |
| 14.02.2024 | 60,25 | 61,00 | 60,25 | 61,00 | 1,67% | 201,00 |