23,435€
6,04%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 23,56 | 23,58 | 23,12 | 23,47 | 6,20% | 450,00 |
| 16.07.2025 | 22,34 | 22,34 | 22,10 | 22,10 | -0,27% | - |
| 15.07.2025 | 22,28 | 22,28 | 22,16 | 22,16 | 1,28% | 50,00 |
| 14.07.2025 | 22,11 | 22,11 | 21,88 | 21,88 | 2,05% | - |
| 11.07.2025 | 21,58 | 21,58 | 21,44 | 21,44 | -3,07% | - |
| 10.07.2025 | 22,24 | 22,24 | 22,12 | 22,12 | -2,04% | 80,00 |
| 09.07.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -1,87% | - |
| 08.07.2025 | 23,03 | 23,03 | 23,01 | 23,01 | -0,26% | - |
| 07.07.2025 | 23,31 | 24,00 | 23,07 | 23,07 | 1,50% | 50,00 |
| 04.07.2025 | 23,21 | 23,43 | 22,73 | 22,73 | -2,66% | 22,00 |
| 03.07.2025 | 23,41 | 23,41 | 23,35 | 23,35 | -2,14% | - |
| 02.07.2025 | 24,47 | 24,47 | 23,86 | 23,86 | -2,61% | 65,00 |
| 01.07.2025 | 24,71 | 24,99 | 24,50 | 24,50 | -3,05% | 264,00 |
| 30.06.2025 | 25,27 | 25,27 | 25,27 | 25,27 | 2,72% | 25,00 |
| 27.06.2025 | 24,48 | 25,19 | 24,47 | 24,60 | 1,40% | 1.141,00 |
| 26.06.2025 | 24,18 | 24,86 | 24,08 | 24,26 | 1,38% | 80,00 |
| 25.06.2025 | 23,93 | 23,93 | 23,93 | 23,93 | -0,04% | - |
| 24.06.2025 | 24,05 | 24,05 | 23,94 | 23,94 | -0,25% | - |
| 23.06.2025 | 23,38 | 24,00 | 23,38 | 24,00 | 0,29% | 420,00 |
| 20.06.2025 | 24,11 | 24,11 | 23,93 | 23,93 | -2,88% | - |
| 19.06.2025 | 24,59 | 24,64 | 24,59 | 24,64 | 0,37% | - |
| 18.06.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 1,70% | - |
| 17.06.2025 | 24,31 | 24,81 | 24,14 | 24,14 | -0,29% | 29,00 |
| 16.06.2025 | 24,42 | 24,42 | 23,82 | 24,21 | 2,45% | 102,00 |
| 13.06.2025 | 24,01 | 24,01 | 23,63 | 23,63 | 1,68% | 2,00 |
| 12.06.2025 | 23,15 | 23,24 | 23,15 | 23,24 | 1,00% | - |
| 11.06.2025 | 23,14 | 23,14 | 23,01 | 23,01 | -2,95% | - |
| 10.06.2025 | 23,53 | 24,06 | 23,53 | 23,71 | -0,13% | 250,00 |
| 09.06.2025 | 23,67 | 23,74 | 23,67 | 23,74 | 1,32% | - |
| 06.06.2025 | 23,09 | 23,43 | 23,09 | 23,43 | 2,31% | - |
| 05.06.2025 | 22,84 | 23,63 | 22,84 | 22,90 | 1,10% | 1.250,00 |
| 04.06.2025 | 22,94 | 23,05 | 22,65 | 22,65 | -2,71% | 1.685,00 |
| 03.06.2025 | 23,18 | 24,28 | 23,18 | 23,28 | -0,34% | 750,00 |
| 02.06.2025 | 23,10 | 24,00 | 23,10 | 23,36 | 2,77% | 80,00 |
| 30.05.2025 | 23,04 | 23,04 | 22,73 | 22,73 | 0,00% | - |
| 29.05.2025 | 22,73 | 23,13 | 22,73 | 22,73 | 0,00% | 130,00 |
| 28.05.2025 | 22,74 | 22,74 | 22,73 | 22,73 | -2,70% | - |
| 27.05.2025 | 23,01 | 23,89 | 23,01 | 23,36 | -0,85% | 800,00 |
| 26.05.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 3,70% | 100,00 |
| 23.05.2025 | 22,82 | 22,82 | 22,72 | 22,72 | 1,20% | - |
| 22.05.2025 | 22,24 | 22,45 | 22,24 | 22,45 | 2,75% | - |
| 21.05.2025 | 22,04 | 22,63 | 21,85 | 21,85 | -1,71% | 70,00 |
| 20.05.2025 | 22,33 | 22,66 | 22,23 | 22,23 | -0,45% | 100,00 |
| 19.05.2025 | 22,36 | 22,83 | 22,33 | 22,33 | -0,76% | 100,00 |
| 16.05.2025 | 22,35 | 22,50 | 22,35 | 22,50 | 1,72% | - |
| 15.05.2025 | 22,03 | 22,12 | 22,03 | 22,12 | 1,37% | - |
| 14.05.2025 | 21,96 | 22,39 | 21,82 | 21,82 | -2,63% | 35,00 |
| 13.05.2025 | 22,30 | 22,94 | 22,30 | 22,41 | -3,70% | 1.235,00 |
| 12.05.2025 | 23,02 | 23,45 | 23,02 | 23,27 | 1,13% | 355,00 |
| 09.05.2025 | 22,88 | 23,52 | 22,88 | 23,01 | 3,46% | 171,00 |
| 08.05.2025 | 22,28 | 22,28 | 22,24 | 22,24 | 0,36% | - |
| 07.05.2025 | 21,87 | 22,16 | 21,87 | 22,16 | 2,03% | - |
| 06.05.2025 | 21,72 | 22,19 | 21,72 | 21,72 | 0,00% | 1.381,00 |
| 05.05.2025 | 21,72 | 22,18 | 21,72 | 21,72 | 1,02% | 1.150,00 |
| 02.05.2025 | 21,02 | 21,64 | 21,02 | 21,50 | 1,51% | 2.222,00 |
| 30.04.2025 | 21,11 | 21,18 | 21,11 | 21,18 | 3,07% | - |
| 29.04.2025 | 20,91 | 20,91 | 20,55 | 20,55 | -0,24% | - |
| 28.04.2025 | 20,15 | 20,68 | 20,15 | 20,60 | 6,32% | 891,00 |
| 25.04.2025 | 19,37 | 19,98 | 19,37 | 19,38 | 1,33% | 500,00 |
| 24.04.2025 | 19,11 | 19,12 | 18,96 | 19,12 | -3,73% | 1,00 |
| 23.04.2025 | 19,55 | 20,31 | 19,55 | 19,86 | -1,19% | 100,00 |
| 22.04.2025 | 19,82 | 20,10 | 19,82 | 20,10 | 4,17% | - |
| 17.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,40% | - |
| 16.04.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 2,08% | - |
| 15.04.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 1,44% | - |
| 14.04.2025 | 18,04 | 18,04 | 18,02 | 18,02 | 1,81% | - |
| 11.04.2025 | 17,93 | 17,93 | 17,70 | 17,70 | 2,46% | - |
| 10.04.2025 | 18,67 | 18,67 | 17,28 | 17,28 | -3,97% | - |
| 09.04.2025 | 16,87 | 17,99 | 16,87 | 17,99 | 7,12% | 1.435,00 |
| 08.04.2025 | 17,10 | 18,29 | 16,80 | 16,80 | 0,99% | 27,00 |
| 07.04.2025 | 16,42 | 16,63 | 15,81 | 16,63 | -6,63% | 220,00 |
| 04.04.2025 | 18,24 | 18,24 | 17,81 | 17,81 | -2,81% | - |
| 03.04.2025 | 19,01 | 19,01 | 18,33 | 18,33 | -4,41% | - |
| 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 |