22,785€
1,31%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 22,86 | 22,91 | 22,64 | 22,90 | 1,55% | - |
| 23.07.2026 | 22,72 | 22,83 | 22,45 | 22,55 | -4,39% | 41,00 |
| 22.07.2026 | 23,37 | 23,58 | 23,21 | 23,58 | -1,24% | 304,00 |
| 21.07.2026 | 23,81 | 24,15 | 23,50 | 23,88 | 4,62% | 1.089,00 |
| 20.07.2026 | 22,89 | 22,93 | 22,57 | 22,82 | -1,04% | 323,00 |
| 17.07.2026 | 23,44 | 23,70 | 22,97 | 23,06 | -0,77% | 638,00 |
| 16.07.2026 | 24,15 | 24,15 | 23,21 | 23,24 | 3,13% | 1.101,00 |
| 15.07.2026 | 23,00 | 23,21 | 22,47 | 22,54 | -6,75% | 739,00 |
| 14.07.2026 | 24,34 | 24,34 | 24,11 | 24,17 | 4,02% | 113,00 |
| 13.07.2026 | 23,51 | 23,63 | 22,98 | 23,23 | -1,44% | 1.289,00 |
| 10.07.2026 | 23,51 | 23,67 | 23,16 | 23,57 | -0,34% | 51,00 |
| 09.07.2026 | 23,83 | 23,85 | 23,40 | 23,65 | 0,64% | 643,00 |
| 08.07.2026 | 23,65 | 23,66 | 22,88 | 23,50 | 2,69% | 263,00 |
| 07.07.2026 | 23,55 | 23,61 | 22,71 | 22,89 | -1,95% | 2.134,00 |
| 06.07.2026 | 23,44 | 23,59 | 23,11 | 23,34 | 3,48% | 998,00 |
| 03.07.2026 | 22,35 | 22,73 | 22,35 | 22,56 | 1,39% | 621,00 |
| 02.07.2026 | 22,77 | 23,06 | 22,15 | 22,25 | 3,56% | 312,00 |
| 01.07.2026 | 21,52 | 21,72 | 21,20 | 21,48 | 1,39% | 299,00 |
| 30.06.2026 | 21,41 | 21,55 | 20,97 | 21,19 | -3,62% | 977,00 |
| 29.06.2026 | 21,82 | 22,17 | 21,62 | 21,98 | 6,54% | 1.526,00 |
| 26.06.2026 | 20,62 | 20,88 | 20,10 | 20,63 | 2,74% | 1.600,00 |
| 25.06.2026 | 20,73 | 20,73 | 19,96 | 20,08 | -2,62% | 258,00 |
| 24.06.2026 | 20,86 | 21,06 | 20,51 | 20,62 | 3,19% | 3.344,00 |
| 23.06.2026 | 20,11 | 20,13 | 19,69 | 19,98 | -0,71% | 742,00 |
| 22.06.2026 | 20,29 | 20,34 | 20,05 | 20,13 | -1,54% | 1.121,00 |
| 19.06.2026 | 20,22 | 20,62 | 20,21 | 20,44 | -5,39% | 939,00 |
| 18.06.2026 | 21,24 | 21,68 | 21,10 | 21,61 | 2,73% | 1.523,00 |
| 17.06.2026 | 20,73 | 21,07 | 20,56 | 21,03 | 1,79% | 255,00 |
| 16.06.2026 | 20,59 | 20,92 | 20,49 | 20,66 | 0,58% | 1.948,00 |
| 15.06.2026 | 20,66 | 20,80 | 20,41 | 20,54 | -3,88% | 2.361,00 |
| 12.06.2026 | 21,17 | 21,40 | 20,84 | 21,37 | -1,75% | 736,00 |
| 11.06.2026 | 21,60 | 21,92 | 21,56 | 21,75 | -1,09% | 506,00 |
| 10.06.2026 | 21,61 | 22,00 | 21,21 | 21,99 | -0,57% | 1.032,00 |
| 09.06.2026 | 21,89 | 22,12 | 21,87 | 22,12 | -3,07% | 261,00 |
| 08.06.2026 | 22,19 | 23,02 | 22,01 | 22,82 | 1,35% | 747,00 |
| 05.06.2026 | 23,09 | 23,11 | 22,41 | 22,51 | -0,99% | 429,00 |
| 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 |