22,945€
0,92%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 23,09 | 23,09 | 22,77 | 22,87 | 0,57% | 94,00 |
| 04.06.2026 | 22,69 | 22,88 | 22,52 | 22,74 | -1,39% | 484,00 |
| 03.06.2026 | 23,01 | 23,17 | 22,84 | 23,06 | -3,35% | 568,00 |
| 02.06.2026 | 23,87 | 23,99 | 23,58 | 23,86 | 1,17% | 39,00 |
| 01.06.2026 | 23,54 | 23,95 | 23,30 | 23,58 | 5,72% | 1.264,00 |
| 29.05.2026 | 22,38 | 22,53 | 22,01 | 22,31 | -0,73% | 2.641,00 |
| 28.05.2026 | 22,24 | 22,65 | 21,98 | 22,47 | 0,72% | 3.876,00 |
| 27.05.2026 | 22,36 | 22,48 | 22,30 | 22,31 | 0,25% | 3,00 |
| 26.05.2026 | 22,19 | 22,34 | 22,04 | 22,26 | 0,52% | 387,00 |
| 25.05.2026 | 22,21 | 22,37 | 21,85 | 22,14 | -0,34% | 9.999,00 |
| 22.05.2026 | 22,32 | 22,46 | 21,87 | 22,22 | 0,41% | 183,00 |
| 21.05.2026 | 22,50 | 22,51 | 22,07 | 22,13 | -1,56% | - |
| 20.05.2026 | 22,44 | 22,52 | 22,28 | 22,48 | -5,78% | 46,00 |
| 19.05.2026 | 23,16 | 24,06 | 23,10 | 23,86 | 4,74% | 1.054,00 |
| 18.05.2026 | 22,43 | 23,02 | 22,28 | 22,78 | 4,71% | 1.238,00 |
| 15.05.2026 | 21,56 | 21,83 | 21,55 | 21,75 | -1,00% | 154,00 |
| 14.05.2026 | 21,93 | 22,06 | 21,76 | 21,97 | -3,15% | 447,00 |
| 13.05.2026 | 22,68 | 22,80 | 22,53 | 22,69 | 1,77% | 1.448,00 |
| 12.05.2026 | 22,20 | 22,34 | 22,20 | 22,29 | -0,65% | 1,00 |
| 11.05.2026 | 22,43 | 22,44 | 22,15 | 22,44 | -1,54% | 2.947,00 |
| 08.05.2026 | 22,85 | 22,98 | 22,75 | 22,79 | 4,35% | 270,00 |
| 07.05.2026 | 22,09 | 22,24 | 21,72 | 21,84 | -4,34% | 2.333,00 |
| 06.05.2026 | 22,83 | 22,84 | 22,82 | 22,83 | 1,81% | - |
| 05.05.2026 | 22,42 | 22,43 | 22,13 | 22,42 | 0,47% | 1,00 |
| 04.05.2026 | 22,33 | 22,85 | 22,30 | 22,32 | -0,33% | 1.790,00 |
| 30.04.2026 | 21,86 | 22,46 | 21,85 | 22,39 | -7,10% | 658,00 |
| 29.04.2026 | 24,39 | 24,39 | 24,09 | 24,10 | 0,29% | 3,00 |
| 28.04.2026 | 23,88 | 24,17 | 23,33 | 24,03 | -3,44% | 3.391,00 |
| 27.04.2026 | 24,58 | 24,91 | 24,58 | 24,89 | 2,72% | 400,00 |
| 24.04.2026 | 24,30 | 24,30 | 24,17 | 24,23 | 5,74% | - |
| 23.04.2026 | 23,11 | 23,12 | 22,91 | 22,91 | -5,27% | 1.477,00 |
| 22.04.2026 | 24,07 | 24,28 | 24,04 | 24,19 | 1,92% | 141,00 |
| 21.04.2026 | 23,73 | 23,88 | 23,62 | 23,73 | 2,02% | 360,00 |
| 20.04.2026 | 23,18 | 23,38 | 23,05 | 23,26 | -0,13% | 504,00 |
| 17.04.2026 | 23,16 | 23,33 | 23,02 | 23,29 | 0,52% | 1.084,00 |
| 16.04.2026 | 23,01 | 23,30 | 22,79 | 23,17 | 1,22% | 1.255,00 |
| 15.04.2026 | 22,70 | 23,07 | 22,69 | 22,89 | 4,78% | 18,00 |
| 14.04.2026 | 21,86 | 21,91 | 21,75 | 21,85 | 3,41% | 1.862,00 |
| 13.04.2026 | 20,97 | 21,15 | 20,74 | 21,13 | 1,61% | 303,00 |
| 10.04.2026 | 21,00 | 21,00 | 20,60 | 20,79 | -5,44% | 746,00 |
| 09.04.2026 | 21,87 | 22,26 | 21,67 | 21,99 | -3,38% | 989,00 |
| 08.04.2026 | 22,56 | 23,09 | 22,44 | 22,76 | 3,90% | 676,00 |
| 07.04.2026 | 22,06 | 22,40 | 21,71 | 21,90 | 1,77% | 431,00 |
| 02.04.2026 | 21,71 | 22,09 | 21,52 | 21,52 | -2,58% | 498,00 |
| 01.04.2026 | 21,69 | 22,21 | 21,69 | 22,09 | 3,25% | 8.359,00 |
| 31.03.2026 | 21,21 | 21,42 | 20,80 | 21,40 | 3,31% | 1.230,00 |
| 30.03.2026 | 20,56 | 20,88 | 20,10 | 20,71 | -0,74% | 2.856,00 |
| 27.03.2026 | 21,51 | 21,52 | 20,85 | 20,87 | -0,86% | - |
| 26.03.2026 | 21,38 | 21,50 | 21,00 | 21,05 | -5,12% | 299,00 |
| 25.03.2026 | 21,95 | 22,38 | 21,90 | 22,18 | -0,54% | 3.245,00 |
| 24.03.2026 | 22,21 | 22,31 | 22,20 | 22,30 | 5,46% | - |
| 23.03.2026 | 21,19 | 21,22 | 21,15 | 21,15 | -2,36% | - |
| 20.03.2026 | 22,37 | 22,37 | 21,65 | 21,66 | -1,97% | 4.177,00 |
| 19.03.2026 | 22,65 | 22,68 | 22,01 | 22,09 | -2,06% | 1.422,00 |
| 18.03.2026 | 22,75 | 22,90 | 22,31 | 22,56 | -2,80% | 3.393,00 |
| 17.03.2026 | 22,93 | 23,28 | 22,92 | 23,21 | -1,07% | 75,00 |
| 16.03.2026 | 23,39 | 23,64 | 23,13 | 23,46 | 0,41% | 2.246,00 |
| 13.03.2026 | 23,18 | 23,41 | 22,94 | 23,36 | 3,48% | 45,00 |
| 12.03.2026 | 23,04 | 23,13 | 22,58 | 22,58 | -3,92% | 641,00 |
| 11.03.2026 | 23,50 | 23,58 | 23,19 | 23,50 | -4,74% | 742,00 |
| 10.03.2026 | 24,74 | 25,11 | 24,54 | 24,67 | 1,52% | 2.292,00 |
| 09.03.2026 | 24,06 | 24,42 | 23,76 | 24,30 | 0,66% | 714,00 |
| 06.03.2026 | 24,31 | 24,54 | 24,07 | 24,14 | 6,82% | 657,00 |
| 05.03.2026 | 23,26 | 23,39 | 22,60 | 22,60 | -3,36% | 204,00 |
| 04.03.2026 | 22,54 | 23,84 | 22,53 | 23,38 | 6,68% | 1.391,00 |
| 03.03.2026 | 22,60 | 22,60 | 21,02 | 21,92 | -5,13% | 7.360,00 |
| 02.03.2026 | 23,21 | 23,31 | 22,82 | 23,10 | -1,83% | 1.388,00 |
| 27.02.2026 | 23,65 | 23,87 | 23,40 | 23,53 | 4,76% | 1.601,00 |
| 26.02.2026 | 22,00 | 22,70 | 21,91 | 22,46 | 8,77% | 2.654,00 |
| 25.02.2026 | 20,39 | 20,67 | 20,39 | 20,65 | 3,03% | 421,00 |
| 24.02.2026 | 20,18 | 20,29 | 19,81 | 20,04 | -5,70% | 2.951,00 |
| 23.02.2026 | 21,26 | 21,34 | 21,26 | 21,26 | 0,14% | 689,00 |
| 20.02.2026 | 21,34 | 21,48 | 21,08 | 21,23 | -2,64% | 2.765,00 |
| 19.02.2026 | 22,03 | 22,15 | 21,78 | 21,80 | -1,51% | 839,00 |
| 18.02.2026 | 22,23 | 22,39 | 22,11 | 22,14 | 0,27% | 443,00 |
| 17.02.2026 | 22,15 | 22,26 | 21,92 | 22,08 | -4,46% | 974,00 |
| 16.02.2026 | 23,14 | 23,29 | 22,95 | 23,11 | 2,01% | 207,00 |
| 13.02.2026 | 22,35 | 22,76 | 22,21 | 22,65 | -7,42% | 11.984,00 |
| 12.02.2026 | 24,65 | 24,89 | 24,31 | 24,47 | -10,50% | 3.124,00 |
| 11.02.2026 | 27,33 | 27,48 | 27,12 | 27,34 | 2,61% | 43,00 |
| 10.02.2026 | 26,14 | 26,86 | 25,99 | 26,64 | 10,75% | 1.125,00 |
| 09.02.2026 | 24,03 | 24,07 | 24,02 | 24,06 | 2,23% | - |
| 06.02.2026 | 23,33 | 23,79 | 23,15 | 23,53 | -1,16% | 2.080,00 |
| 05.02.2026 | 23,80 | 23,97 | 23,46 | 23,81 | -7,08% | 1.955,00 |
| 04.02.2026 | 25,49 | 25,77 | 25,12 | 25,62 | -10,84% | 4.151,00 |
| 03.02.2026 | 29,09 | 29,14 | 28,38 | 28,74 | 0,16% | 375,00 |
| 02.02.2026 | 28,59 | 28,71 | 28,58 | 28,69 | -0,86% | 383,00 |
| 30.01.2026 | 28,30 | 29,09 | 28,14 | 28,94 | -5,08% | 1.245,00 |
| 29.01.2026 | 30,39 | 30,89 | 29,21 | 30,49 | -3,62% | 1.702,00 |
| 28.01.2026 | 30,32 | 31,66 | 30,32 | 31,64 | 2,64% | 2.920,00 |
| 27.01.2026 | 30,88 | 31,00 | 30,79 | 30,82 | 2,04% | 520,00 |
| 26.01.2026 | 30,81 | 30,88 | 30,02 | 30,21 | -2,63% | 1.711,00 |
| 23.01.2026 | 31,07 | 31,29 | 30,81 | 31,02 | 0,76% | 33,00 |
| 22.01.2026 | 30,65 | 30,99 | 30,61 | 30,79 | -0,82% | 456,00 |
| 21.01.2026 | 31,19 | 31,27 | 30,81 | 31,04 | -1,27% | 223,00 |
| 20.01.2026 | 31,76 | 31,77 | 30,90 | 31,44 | -3,74% | 495,00 |
| 19.01.2026 | 32,21 | 32,94 | 32,02 | 32,66 | 2,08% | 5.186,00 |
| 16.01.2026 | 31,98 | 32,00 | 31,98 | 32,00 | -0,82% | - |
| 15.01.2026 | 32,12 | 32,51 | 32,08 | 32,26 | -0,12% | 538,00 |
| 14.01.2026 | 32,15 | 32,32 | 32,15 | 32,30 | 1,22% | 4,00 |