19,128€
-0,22%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 19,32 | 19,32 | 19,17 | 19,17 | -2,22% | - |
| 01.04.2025 | 19,39 | 19,61 | 19,39 | 19,61 | 1,71% | - |
| 31.03.2025 | 19,77 | 19,80 | 19,28 | 19,28 | -0,34% | 210,00 |
| 28.03.2025 | 19,35 | 19,35 | 19,34 | 19,34 | -0,37% | - |
| 27.03.2025 | 19,50 | 19,50 | 19,41 | 19,41 | 0,39% | - |
| 26.03.2025 | 19,40 | 19,40 | 19,34 | 19,34 | 0,42% | - |
| 25.03.2025 | 19,06 | 19,26 | 19,06 | 19,26 | -2,13% | - |
| 24.03.2025 | 19,35 | 19,68 | 19,35 | 19,68 | 2,52% | 10,00 |
| 21.03.2025 | 19,18 | 19,19 | 19,18 | 19,19 | -0,97% | - |
| 20.03.2025 | 19,28 | 19,38 | 19,28 | 19,38 | 0,60% | 25,00 |
| 19.03.2025 | 19,00 | 19,26 | 19,00 | 19,26 | 1,28% | - |
| 18.03.2025 | 19,10 | 19,10 | 19,02 | 19,02 | 0,08% | 195,00 |
| 17.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,48% | - |
| 14.03.2025 | 18,61 | 18,74 | 18,54 | 18,54 | 3,21% | 400,00 |
| 13.03.2025 | 18,10 | 18,41 | 17,88 | 17,97 | 0,42% | 550,00 |
| 12.03.2025 | 17,92 | 18,00 | 17,89 | 17,89 | 2,59% | 50,00 |
| 11.03.2025 | 17,92 | 17,92 | 17,44 | 17,44 | -3,33% | 310,00 |
| 10.03.2025 | 18,28 | 18,32 | 18,04 | 18,04 | -4,57% | 105,00 |
| 07.03.2025 | 18,84 | 18,90 | 18,84 | 18,90 | -2,07% | - |
| 06.03.2025 | 19,40 | 19,52 | 19,30 | 19,30 | 0,65% | 25,00 |
| 05.03.2025 | 19,34 | 19,34 | 19,14 | 19,18 | -0,10% | - |
| 04.03.2025 | 19,40 | 19,40 | 19,20 | 19,20 | 2,81% | 1.500,00 |
| 03.03.2025 | 19,15 | 19,15 | 18,68 | 18,68 | 2,64% | - |
| 28.02.2025 | 18,18 | 18,20 | 18,14 | 18,20 | -2,70% | 525,00 |
| 27.02.2025 | 18,74 | 18,74 | 18,70 | 18,70 | 1,41% | 225,00 |
| 26.02.2025 | 18,57 | 18,57 | 18,44 | 18,44 | -0,07% | - |
| 25.02.2025 | 18,54 | 18,54 | 18,45 | 18,45 | -1,64% | 250,00 |
| 24.02.2025 | 19,02 | 19,02 | 18,76 | 18,76 | -1,20% | 110,00 |
| 21.02.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -1,96% | - |
| 20.02.2025 | 19,33 | 19,46 | 19,32 | 19,37 | -1,02% | 1.015,00 |
| 19.02.2025 | 19,55 | 19,57 | 19,55 | 19,57 | 1,07% | - |
| 18.02.2025 | 19,34 | 19,36 | 19,34 | 19,36 | 1,47% | - |
| 17.02.2025 | 19,26 | 19,36 | 19,08 | 19,08 | 0,04% | 150,00 |
| 14.02.2025 | 19,08 | 19,40 | 19,07 | 19,07 | -0,87% | 100,00 |
| 13.02.2025 | 19,13 | 19,28 | 19,13 | 19,24 | 1,35% | 850,00 |
| 12.02.2025 | 19,08 | 19,08 | 18,98 | 18,98 | -2,25% | - |
| 11.02.2025 | 19,48 | 19,48 | 19,42 | 19,42 | 0,41% | 50,00 |
| 10.02.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -2,58% | - |
| 07.02.2025 | 19,67 | 19,85 | 19,67 | 19,85 | 0,92% | 1.500,00 |
| 06.02.2025 | 19,26 | 19,67 | 19,26 | 19,67 | 4,75% | 1.500,00 |
| 05.02.2025 | 18,71 | 18,78 | 18,71 | 18,78 | -2,17% | - |
| 04.02.2025 | 18,85 | 19,20 | 18,85 | 19,20 | 1,63% | 265,00 |
| 03.02.2025 | 19,10 | 19,24 | 18,89 | 18,89 | 0,06% | 5,00 |
| 31.01.2025 | 19,01 | 19,19 | 18,88 | 18,88 | 10,15% | 265,00 |
| 30.01.2025 | 16,76 | 17,14 | 16,76 | 17,14 | 6,97% | 500,00 |
| 29.01.2025 | 16,36 | 16,36 | 16,02 | 16,02 | 0,91% | - |
| 28.01.2025 | 16,23 | 16,23 | 15,88 | 15,88 | 0,84% | - |
| 27.01.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 1,73% | - |
| 24.01.2025 | 15,58 | 15,58 | 15,48 | 15,48 | 0,60% | - |
| 23.01.2025 | 15,80 | 15,80 | 15,38 | 15,38 | -1,38% | 500,00 |
| 22.01.2025 | 15,81 | 16,08 | 15,60 | 15,60 | 0,91% | 500,00 |
| 21.01.2025 | 15,79 | 15,79 | 15,46 | 15,46 | -1,78% | - |
| 20.01.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -0,76% | 250,00 |
| 17.01.2025 | 15,82 | 15,86 | 15,82 | 15,86 | 0,03% | - |
| 16.01.2025 | 15,77 | 15,86 | 15,77 | 15,86 | 0,13% | - |
| 15.01.2025 | 15,77 | 15,84 | 15,77 | 15,84 | 0,97% | - |
| 14.01.2025 | 15,70 | 15,70 | 15,68 | 15,68 | -3,30% | - |
| 13.01.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,80% | - |
| 10.01.2025 | 15,99 | 16,09 | 15,99 | 16,09 | 0,22% | - |
| 09.01.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -1,28% | - |
| 08.01.2025 | 16,10 | 16,26 | 16,10 | 16,26 | -1,55% | - |
| 07.01.2025 | 16,46 | 16,52 | 16,46 | 16,52 | -0,48% | - |
| 06.01.2025 | 16,36 | 16,60 | 16,36 | 16,60 | 0,39% | 30,00 |
| 03.01.2025 | 16,43 | 16,54 | 16,43 | 16,54 | 0,54% | 500,00 |
| 02.01.2025 | 16,51 | 16,51 | 16,45 | 16,45 | -0,34% | - |
| 30.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,36% | - |
| 27.12.2024 | 16,84 | 16,84 | 16,73 | 16,73 | 0,46% | 20,00 |
| 23.12.2024 | 16,78 | 16,78 | 16,66 | 16,66 | 4,28% | - |
| 20.12.2024 | 16,33 | 16,33 | 15,97 | 15,97 | -1,11% | - |
| 19.12.2024 | 16,38 | 16,38 | 16,15 | 16,15 | -1,78% | - |
| 18.12.2024 | 16,14 | 16,44 | 16,14 | 16,44 | 2,90% | - |
| 17.12.2024 | 16,06 | 16,06 | 15,98 | 15,98 | -0,60% | - |
| 16.12.2024 | 15,95 | 16,08 | 15,95 | 16,08 | 0,10% | 25,00 |
| 13.12.2024 | 16,20 | 16,20 | 16,06 | 16,06 | 0,35% | - |
| 12.12.2024 | 16,13 | 16,13 | 16,00 | 16,00 | -0,25% | - |
| 11.12.2024 | 16,08 | 16,10 | 16,04 | 16,04 | 2,82% | 500,00 |
| 10.12.2024 | 15,77 | 15,77 | 15,60 | 15,60 | -2,18% | - |
| 09.12.2024 | 16,02 | 16,02 | 15,95 | 15,95 | 2,07% | - |
| 06.12.2024 | 15,63 | 15,63 | 15,63 | 15,63 | -1,88% | - |
| 05.12.2024 | 16,19 | 16,19 | 15,93 | 15,93 | -1,26% | - |
| 04.12.2024 | 16,42 | 16,42 | 16,13 | 16,13 | -3,10% | - |
| 03.12.2024 | 16,62 | 16,65 | 16,62 | 16,65 | 1,36% | - |
| 02.12.2024 | 16,10 | 16,42 | 16,10 | 16,42 | 3,82% | - |
| 29.11.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 1,41% | - |
| 28.11.2024 | 15,76 | 15,76 | 15,60 | 15,60 | 0,96% | - |
| 27.11.2024 | 15,49 | 15,49 | 15,43 | 15,45 | 0,76% | 145,00 |
| 26.11.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 0,50% | - |
| 25.11.2024 | 15,16 | 15,26 | 15,01 | 15,26 | 1,98% | 1.000,00 |
| 22.11.2024 | 14,96 | 14,96 | 14,96 | 14,96 | 1,08% | - |
| 21.11.2024 | 14,83 | 14,83 | 14,80 | 14,80 | 1,79% | - |
| 20.11.2024 | 14,75 | 14,75 | 14,54 | 14,54 | -1,78% | - |
| 19.11.2024 | 14,90 | 14,90 | 14,81 | 14,81 | -2,09% | - |
| 18.11.2024 | 15,12 | 15,12 | 15,12 | 15,12 | -1,74% | 250,00 |
| 15.11.2024 | 15,26 | 15,39 | 15,26 | 15,39 | -0,85% | - |
| 14.11.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -1,27% | - |
| 13.11.2024 | 15,71 | 15,72 | 15,71 | 15,72 | 0,79% | - |
| 12.11.2024 | 15,66 | 15,66 | 15,60 | 15,60 | -3,01% | - |
| 11.11.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -2,85% | - |
| 08.11.2024 | 16,48 | 16,56 | 16,48 | 16,56 | 4,10% | - |
| 07.11.2024 | 15,86 | 15,90 | 15,86 | 15,90 | 0,66% | - |