21,470€
-1,96%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21,47 | 21,73 | 21,20 | 21,20 | -3,20% | 90,00 |
| 01.04.2026 | 21,61 | 22,02 | 21,61 | 21,90 | 3,01% | 2.000,00 |
| 31.03.2026 | 20,97 | 21,26 | 20,97 | 21,26 | 5,30% | 288,00 |
| 30.03.2026 | 20,23 | 20,51 | 20,19 | 20,19 | -3,21% | 1.198,00 |
| 27.03.2026 | 21,27 | 21,27 | 20,86 | 20,86 | 0,10% | 560,00 |
| 26.03.2026 | 21,14 | 21,49 | 20,84 | 20,84 | -5,01% | 37,00 |
| 25.03.2026 | 21,68 | 21,94 | 21,68 | 21,94 | -0,50% | - |
| 24.03.2026 | 21,98 | 22,05 | 21,98 | 22,05 | 2,51% | - |
| 23.03.2026 | 21,01 | 21,98 | 21,01 | 21,51 | 1,41% | 662,00 |
| 20.03.2026 | 22,02 | 22,02 | 21,21 | 21,21 | -3,72% | 1.060,00 |
| 19.03.2026 | 22,42 | 22,42 | 21,91 | 22,03 | -1,74% | 1.110,00 |
| 18.03.2026 | 22,47 | 22,47 | 22,42 | 22,42 | -2,27% | - |
| 17.03.2026 | 22,72 | 22,94 | 22,72 | 22,94 | -1,16% | - |
| 16.03.2026 | 23,08 | 23,21 | 23,08 | 23,21 | -0,09% | - |
| 13.03.2026 | 22,93 | 23,23 | 22,93 | 23,23 | 4,55% | - |
| 12.03.2026 | 22,66 | 22,86 | 22,22 | 22,22 | -4,59% | 200,00 |
| 11.03.2026 | 23,33 | 23,33 | 23,29 | 23,29 | -4,74% | - |
| 10.03.2026 | 24,47 | 24,47 | 24,45 | 24,45 | 2,52% | - |
| 09.03.2026 | 24,39 | 24,39 | 23,42 | 23,85 | 4,15% | 1.351,00 |
| 06.03.2026 | 24,11 | 24,11 | 22,90 | 22,90 | 1,55% | - |
| 05.03.2026 | 23,01 | 23,01 | 22,55 | 22,55 | -3,22% | - |
| 04.03.2026 | 22,40 | 23,88 | 22,40 | 23,30 | 8,37% | 150,00 |
| 03.03.2026 | 22,35 | 22,35 | 20,92 | 21,50 | -6,32% | 218,00 |
| 02.03.2026 | 22,94 | 22,95 | 22,94 | 22,95 | -1,46% | - |
| 27.02.2026 | 23,42 | 23,42 | 23,29 | 23,29 | 4,82% | - |
| 26.02.2026 | 21,83 | 22,24 | 21,83 | 22,22 | 6,83% | 400,00 |
| 25.02.2026 | 20,30 | 20,80 | 20,30 | 20,80 | 5,02% | 1.100,00 |
| 24.02.2026 | 19,95 | 19,95 | 19,81 | 19,81 | -5,91% | - |
| 23.02.2026 | 21,15 | 21,15 | 21,05 | 21,05 | 0,00% | - |
| 20.02.2026 | 21,72 | 21,72 | 21,05 | 21,05 | -3,44% | 2.275,00 |
| 19.02.2026 | 21,80 | 22,10 | 21,80 | 21,80 | -0,64% | 1.503,00 |
| 18.02.2026 | 22,00 | 22,00 | 21,94 | 21,94 | 0,50% | - |
| 17.02.2026 | 21,91 | 21,91 | 21,83 | 21,83 | -4,17% | - |
| 16.02.2026 | 22,89 | 22,89 | 22,78 | 22,78 | -0,35% | 1.062,00 |
| 13.02.2026 | 22,20 | 22,86 | 22,20 | 22,86 | -6,88% | 124,00 |
| 12.02.2026 | 24,40 | 24,55 | 24,40 | 24,55 | -9,31% | 40,00 |
| 11.02.2026 | 27,08 | 27,08 | 27,07 | 27,07 | 0,63% | - |
| 10.02.2026 | 25,89 | 26,90 | 25,89 | 26,90 | 8,91% | - |
| 09.02.2026 | 23,80 | 24,70 | 23,80 | 24,70 | 5,65% | 10,00 |
| 06.02.2026 | 23,02 | 23,38 | 23,02 | 23,38 | -0,97% | 100,00 |
| 05.02.2026 | 23,53 | 24,03 | 23,53 | 23,61 | -4,61% | 233,00 |
| 04.02.2026 | 25,24 | 26,01 | 24,75 | 24,75 | -12,76% | 902,00 |
| 03.02.2026 | 29,22 | 29,22 | 28,22 | 28,37 | -2,17% | 430,00 |
| 02.02.2026 | 28,30 | 29,00 | 28,30 | 29,00 | 2,11% | 245,00 |
| 30.01.2026 | 28,05 | 28,40 | 28,05 | 28,40 | 1,76% | 118,00 |
| 29.01.2026 | 29,92 | 29,92 | 27,90 | 27,91 | -11,17% | 37,00 |
| 28.01.2026 | 30,22 | 31,42 | 30,22 | 31,42 | 3,32% | - |
| 27.01.2026 | 30,66 | 31,09 | 30,41 | 30,41 | 3,08% | 520,00 |
| 26.01.2026 | 30,50 | 30,50 | 29,50 | 29,50 | -4,13% | 750,00 |
| 23.01.2026 | 30,90 | 30,90 | 30,77 | 30,77 | 1,22% | 406,00 |
| 22.01.2026 | 30,49 | 30,49 | 30,40 | 30,40 | -1,46% | - |
| 21.01.2026 | 30,89 | 30,95 | 30,85 | 30,85 | -1,12% | 100,00 |
| 20.01.2026 | 31,45 | 31,45 | 31,20 | 31,20 | -3,26% | - |
| 19.01.2026 | 32,11 | 32,25 | 32,01 | 32,25 | 1,38% | 10,00 |
| 16.01.2026 | 31,82 | 31,82 | 31,73 | 31,81 | 0,86% | 420,00 |
| 15.01.2026 | 31,81 | 31,81 | 31,54 | 31,54 | -0,13% | - |
| 14.01.2026 | 32,05 | 32,30 | 31,58 | 31,58 | 0,29% | 300,00 |
| 13.01.2026 | 31,58 | 32,03 | 31,49 | 31,49 | 0,00% | 100,00 |
| 12.01.2026 | 31,22 | 31,49 | 31,22 | 31,49 | 1,81% | - |
| 09.01.2026 | 30,93 | 31,08 | 30,03 | 30,93 | -0,32% | 1.300,00 |
| 08.01.2026 | 30,61 | 31,03 | 30,61 | 31,03 | 2,88% | - |
| 07.01.2026 | 30,35 | 30,35 | 30,16 | 30,16 | -1,79% | - |
| 06.01.2026 | 30,75 | 30,75 | 30,71 | 30,71 | 3,86% | - |
| 05.01.2026 | 29,50 | 29,57 | 29,50 | 29,57 | 3,75% | - |
| 02.01.2026 | 28,52 | 28,99 | 28,50 | 28,50 | -0,21% | 52,00 |
| 30.12.2025 | 28,65 | 28,65 | 28,56 | 28,56 | 0,71% | - |
| 29.12.2025 | 28,10 | 28,36 | 28,10 | 28,36 | -2,84% | 1.811,00 |
| 23.12.2025 | 29,34 | 29,98 | 29,19 | 29,19 | 2,78% | 32,00 |
| 22.12.2025 | 29,01 | 29,01 | 28,40 | 28,40 | -2,10% | 1.550,00 |
| 19.12.2025 | 29,43 | 29,43 | 29,01 | 29,01 | 1,72% | 257,00 |
| 18.12.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -2,30% | - |
| 17.12.2025 | 29,82 | 29,82 | 29,19 | 29,19 | -0,95% | - |
| 16.12.2025 | 29,49 | 29,49 | 29,47 | 29,47 | -0,64% | - |
| 15.12.2025 | 29,93 | 29,93 | 29,66 | 29,66 | 0,27% | - |
| 12.12.2025 | 29,91 | 30,11 | 29,58 | 29,58 | -0,77% | 9,00 |
| 11.12.2025 | 30,06 | 30,06 | 29,81 | 29,81 | -1,19% | - |
| 10.12.2025 | 30,50 | 30,50 | 30,14 | 30,17 | -1,08% | 664,00 |
| 09.12.2025 | 30,72 | 30,72 | 30,50 | 30,50 | -0,62% | - |
| 08.12.2025 | 31,20 | 31,20 | 30,69 | 30,69 | -2,29% | - |
| 05.12.2025 | 31,43 | 31,43 | 31,37 | 31,41 | 0,32% | 14,00 |
| 04.12.2025 | 30,97 | 31,31 | 30,97 | 31,31 | -0,32% | 400,00 |
| 03.12.2025 | 31,48 | 31,48 | 31,41 | 31,41 | -0,48% | - |
| 02.12.2025 | 31,70 | 31,70 | 31,56 | 31,56 | 3,48% | - |
| 01.12.2025 | 31,19 | 31,19 | 30,50 | 30,50 | -4,18% | 50,00 |
| 28.11.2025 | 32,34 | 32,34 | 31,83 | 31,83 | -1,85% | 230,00 |
| 27.11.2025 | 32,40 | 32,43 | 32,40 | 32,43 | -3,05% | - |
| 26.11.2025 | 32,95 | 33,77 | 32,95 | 33,45 | 0,15% | 100,00 |
| 25.11.2025 | 32,99 | 33,40 | 32,99 | 33,40 | 1,49% | - |
| 24.11.2025 | 33,07 | 33,07 | 32,91 | 32,91 | -0,69% | - |
| 21.11.2025 | 33,36 | 33,36 | 33,14 | 33,14 | 3,92% | - |
| 20.11.2025 | 32,73 | 32,73 | 31,89 | 31,89 | 0,00% | - |
| 19.11.2025 | 31,68 | 31,89 | 31,68 | 31,89 | 4,11% | - |
| 18.11.2025 | 30,61 | 30,63 | 30,61 | 30,63 | -5,20% | - |
| 17.11.2025 | 32,41 | 33,33 | 32,31 | 32,31 | -0,22% | 150,00 |
| 14.11.2025 | 32,34 | 32,44 | 32,34 | 32,38 | 0,50% | 5,00 |
| 13.11.2025 | 33,06 | 33,62 | 32,22 | 32,22 | 0,00% | 170,00 |
| 12.11.2025 | 32,22 | 33,00 | 32,22 | 32,22 | 2,74% | 156,00 |
| 11.11.2025 | 32,00 | 32,03 | 31,36 | 31,36 | 0,26% | 250,00 |
| 10.11.2025 | 31,27 | 31,72 | 31,27 | 31,28 | 2,56% | 3.481,00 |
| 07.11.2025 | 30,62 | 30,62 | 30,50 | 30,50 | -2,90% | - |