96,190€
-2,82%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 96,24 | 96,24 | 95,16 | 95,58 | -2,63% | 115,00 |
| 20.02.2025 | 96,86 | 98,16 | 96,86 | 98,16 | -0,83% | 35,00 |
| 19.02.2025 | 99,00 | 99,00 | 97,82 | 98,98 | 0,08% | 158,00 |
| 18.02.2025 | 98,30 | 98,90 | 98,30 | 98,90 | 3,26% | 205,00 |
| 17.02.2025 | 96,46 | 97,08 | 95,78 | 95,78 | -1,16% | 142,00 |
| 14.02.2025 | 96,90 | 96,90 | 96,90 | 96,90 | 1,87% | 15,00 |
| 12.02.2025 | 96,82 | 96,82 | 95,12 | 95,12 | -2,50% | 19,00 |
| 11.02.2025 | 98,60 | 98,60 | 97,56 | 97,56 | -0,95% | 121,00 |
| 10.02.2025 | 98,34 | 98,50 | 96,70 | 98,50 | -2,09% | 42,00 |
| 07.02.2025 | 98,50 | 100,60 | 97,70 | 100,60 | 2,49% | 116,00 |
| 06.02.2025 | 96,38 | 98,16 | 96,38 | 98,16 | 4,63% | 310,00 |
| 05.02.2025 | 94,98 | 94,98 | 93,82 | 93,82 | -1,92% | 104,00 |
| 04.02.2025 | 94,46 | 95,66 | 94,44 | 95,66 | 1,06% | 7,00 |
| 03.02.2025 | 95,98 | 95,98 | 94,66 | 94,66 | -0,88% | 183,00 |
| 31.01.2025 | 95,58 | 96,62 | 94,50 | 95,50 | 9,52% | 2.404,00 |
| 30.01.2025 | 82,02 | 87,20 | 82,00 | 87,20 | 6,16% | 3.075,00 |
| 29.01.2025 | 82,02 | 82,50 | 82,02 | 82,14 | 1,43% | 207,00 |
| 28.01.2025 | 81,34 | 81,48 | 80,98 | 80,98 | 4,36% | 175,00 |
| 24.01.2025 | 77,78 | 77,78 | 77,02 | 77,60 | -1,47% | 517,00 |
| 23.01.2025 | 79,26 | 79,26 | 78,74 | 78,76 | -0,05% | 73,00 |
| 22.01.2025 | 78,80 | 78,80 | 78,80 | 78,80 | 0,97% | 9,00 |
| 21.01.2025 | 79,14 | 79,14 | 78,04 | 78,04 | -2,08% | 318,00 |
| 20.01.2025 | 79,10 | 80,38 | 78,76 | 79,70 | 0,76% | 537,00 |
| 17.01.2025 | 79,10 | 79,10 | 79,10 | 79,10 | 0,00% | 102,00 |
| 16.01.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -0,10% | 1,00 |
| 15.01.2025 | 80,08 | 80,22 | 79,18 | 79,18 | -4,12% | 3,00 |
| 13.01.2025 | 81,36 | 82,58 | 81,36 | 82,58 | 3,02% | 22,00 |
| 10.01.2025 | 80,16 | 80,16 | 80,16 | 80,16 | -1,69% | 5,00 |
| 09.01.2025 | 81,54 | 81,54 | 81,54 | 81,54 | -0,39% | 6,00 |
| 08.01.2025 | 81,86 | 81,86 | 81,86 | 81,86 | -2,20% | 8,00 |
| 07.01.2025 | 83,54 | 83,70 | 83,54 | 83,70 | 0,77% | 6,00 |
| 06.01.2025 | 82,96 | 83,26 | 82,96 | 83,06 | -0,53% | 308,00 |
| 03.01.2025 | 82,34 | 83,50 | 82,34 | 83,50 | -0,26% | 425,00 |
| 02.01.2025 | 82,70 | 83,72 | 82,70 | 83,72 | 1,23% | 14,00 |
| 30.12.2024 | 83,70 | 83,76 | 82,58 | 82,70 | -1,45% | 111,00 |
| 27.12.2024 | 84,98 | 84,98 | 83,92 | 83,92 | -0,10% | 283,00 |
| 23.12.2024 | 83,12 | 85,22 | 83,12 | 84,00 | 2,61% | 727,00 |
| 20.12.2024 | 81,86 | 81,86 | 81,86 | 81,86 | 1,14% | 46,00 |
| 19.12.2024 | 81,72 | 81,72 | 80,94 | 80,94 | -1,58% | 250,00 |
| 18.12.2024 | 80,92 | 82,24 | 80,92 | 82,24 | 2,39% | 314,00 |
| 17.12.2024 | 80,74 | 80,90 | 80,32 | 80,32 | 0,40% | 282,00 |
| 16.12.2024 | 79,92 | 80,78 | 79,92 | 80,00 | -0,25% | 101,00 |
| 12.12.2024 | 81,60 | 81,60 | 80,20 | 80,20 | -0,57% | 304,00 |
| 11.12.2024 | 81,26 | 81,26 | 80,66 | 80,66 | 2,57% | 140,00 |
| 10.12.2024 | 79,18 | 79,18 | 78,64 | 78,64 | -1,65% | 167,00 |
| 09.12.2024 | 80,18 | 81,00 | 79,96 | 79,96 | 0,28% | 27,00 |
| 06.12.2024 | 79,74 | 79,74 | 79,74 | 79,74 | -1,58% | 2,00 |
| 05.12.2024 | 81,02 | 81,02 | 81,02 | 81,02 | -0,12% | 52,00 |
| 04.12.2024 | 82,38 | 82,38 | 81,08 | 81,12 | -2,78% | 404,00 |
| 03.12.2024 | 83,48 | 83,80 | 83,44 | 83,44 | 0,26% | 157,00 |
| 02.12.2024 | 81,68 | 83,22 | 81,68 | 83,22 | 3,40% | 189,00 |
| 29.11.2024 | 80,44 | 80,48 | 80,44 | 80,48 | 1,95% | 39,00 |
| 28.11.2024 | 79,92 | 79,92 | 78,94 | 78,94 | 2,73% | 144,00 |
| 26.11.2024 | 76,84 | 76,84 | 76,84 | 76,84 | 1,35% | 40,00 |
| 25.11.2024 | 76,92 | 76,92 | 75,74 | 75,82 | 1,88% | 165,00 |
| 22.11.2024 | 76,08 | 76,08 | 74,42 | 74,42 | 0,30% | 143,00 |
| 21.11.2024 | 74,38 | 75,40 | 74,20 | 74,20 | 0,41% | 629,00 |
| 20.11.2024 | 73,98 | 73,98 | 73,84 | 73,90 | -0,48% | 43,00 |
| 19.11.2024 | 75,06 | 75,06 | 74,26 | 74,26 | -0,59% | 143,00 |
| 18.11.2024 | 75,84 | 75,84 | 74,70 | 74,70 | -2,71% | 85,00 |
| 15.11.2024 | 76,46 | 77,66 | 76,42 | 76,78 | -2,66% | 116,00 |
| 13.11.2024 | 78,70 | 78,88 | 78,70 | 78,88 | -0,75% | 77,00 |
| 12.11.2024 | 79,58 | 79,58 | 79,48 | 79,48 | -4,06% | 109,00 |
| 08.11.2024 | 82,42 | 83,48 | 82,42 | 82,84 | 4,12% | 306,00 |
| 07.11.2024 | 79,50 | 79,56 | 79,50 | 79,56 | -0,15% | 49,00 |
| 06.11.2024 | 79,00 | 79,68 | 78,70 | 79,68 | 0,76% | 112,00 |
| 05.11.2024 | 78,26 | 79,12 | 78,26 | 79,08 | 3,73% | 65,00 |
| 04.11.2024 | 77,24 | 77,52 | 76,24 | 76,24 | 0,32% | 814,00 |
| 01.11.2024 | 76,42 | 78,06 | 76,00 | 76,00 | -3,21% | 935,00 |
| 31.10.2024 | 78,52 | 78,52 | 78,52 | 78,52 | -2,48% | 20,00 |
| 30.10.2024 | 79,60 | 80,52 | 79,60 | 80,52 | 1,54% | 71,00 |
| 29.10.2024 | 81,30 | 81,30 | 79,30 | 79,30 | -2,10% | 638,00 |
| 28.10.2024 | 79,58 | 81,00 | 79,58 | 81,00 | 2,71% | 120,00 |
| 25.10.2024 | 79,46 | 79,94 | 78,86 | 78,86 | -1,43% | 211,00 |
| 24.10.2024 | 80,52 | 80,52 | 80,00 | 80,00 | 1,14% | 103,00 |
| 23.10.2024 | 80,08 | 80,28 | 79,10 | 79,10 | -1,64% | 431,00 |
| 22.10.2024 | 81,02 | 81,02 | 80,42 | 80,42 | -0,86% | 135,00 |
| 21.10.2024 | 80,50 | 81,50 | 80,50 | 81,12 | -2,85% | 774,00 |
| 18.10.2024 | 84,36 | 84,36 | 83,50 | 83,50 | -0,69% | 251,00 |
| 17.10.2024 | 85,50 | 85,50 | 84,08 | 84,08 | -0,69% | 156,00 |
| 16.10.2024 | 84,66 | 84,66 | 84,66 | 84,66 | 3,88% | 81,00 |
| 15.10.2024 | 84,52 | 84,52 | 81,50 | 81,50 | -2,54% | 1.505,00 |
| 14.10.2024 | 85,08 | 85,08 | 83,62 | 83,62 | -0,57% | 133,00 |
| 11.10.2024 | 83,56 | 84,10 | 83,56 | 84,10 | 1,52% | 190,00 |
| 10.10.2024 | 83,96 | 83,96 | 82,84 | 82,84 | -2,93% | 151,00 |
| 09.10.2024 | 85,34 | 85,34 | 85,34 | 85,34 | 1,94% | 50,00 |
| 08.10.2024 | 83,34 | 83,72 | 83,34 | 83,72 | -0,83% | 75,00 |
| 07.10.2024 | 86,14 | 86,14 | 84,20 | 84,42 | -3,98% | 165,00 |
| 04.10.2024 | 86,82 | 87,92 | 86,82 | 87,92 | 0,34% | 14,00 |
| 03.10.2024 | 87,62 | 87,62 | 87,62 | 87,62 | 0,37% | 100,00 |
| 02.10.2024 | 88,24 | 88,24 | 87,04 | 87,30 | -1,45% | 197,00 |
| 01.10.2024 | 88,66 | 90,08 | 88,56 | 88,58 | 3,05% | 314,00 |
| 30.09.2024 | 87,80 | 87,80 | 85,82 | 85,96 | 0,54% | 173,00 |
| 27.09.2024 | 86,82 | 86,82 | 85,00 | 85,50 | -3,63% | 205,00 |
| 26.09.2024 | 88,06 | 88,72 | 87,10 | 88,72 | 5,04% | 293,00 |
| 25.09.2024 | 84,82 | 85,58 | 84,18 | 84,46 | -2,92% | 358,00 |
| 24.09.2024 | 86,28 | 87,22 | 85,50 | 87,00 | 0,12% | 1.230,00 |
| 23.09.2024 | 87,02 | 87,04 | 86,30 | 86,90 | -0,57% | 420,00 |
| 20.09.2024 | 86,94 | 88,00 | 86,94 | 87,40 | 1,18% | 730,00 |
| 19.09.2024 | 84,98 | 86,38 | 84,98 | 86,38 | 2,22% | 221,00 |