79,710€
3,12%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 79,93 | 80,38 | 79,06 | 79,70 | 3,10% | 100,00 |
| 21.01.2025 | 78,96 | 78,96 | 77,30 | 77,30 | -1,78% | - |
| 20.01.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -0,76% | 50,00 |
| 17.01.2025 | 79,10 | 79,30 | 79,10 | 79,30 | 0,03% | - |
| 16.01.2025 | 78,86 | 79,28 | 78,86 | 79,28 | 0,13% | - |
| 15.01.2025 | 78,86 | 79,18 | 78,86 | 79,18 | 0,97% | - |
| 14.01.2025 | 78,48 | 78,48 | 78,42 | 78,42 | -3,30% | - |
| 13.01.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 0,80% | - |
| 10.01.2025 | 79,96 | 80,46 | 79,96 | 80,46 | 0,22% | - |
| 09.01.2025 | 80,30 | 80,30 | 80,28 | 80,28 | -1,28% | - |
| 08.01.2025 | 80,52 | 81,32 | 80,52 | 81,32 | -1,55% | - |
| 07.01.2025 | 82,28 | 82,60 | 82,28 | 82,60 | -0,48% | - |
| 06.01.2025 | 81,80 | 83,00 | 81,80 | 83,00 | 0,39% | 6,00 |
| 03.01.2025 | 82,14 | 82,68 | 82,14 | 82,68 | 0,54% | 100,00 |
| 02.01.2025 | 82,56 | 82,56 | 82,24 | 82,24 | -0,34% | - |
| 30.12.2024 | 82,52 | 82,52 | 82,52 | 82,52 | -1,36% | - |
| 27.12.2024 | 84,20 | 84,20 | 83,66 | 83,66 | 0,46% | 4,00 |
| 23.12.2024 | 83,90 | 83,90 | 83,28 | 83,28 | 4,28% | - |
| 20.12.2024 | 81,66 | 81,66 | 79,86 | 79,86 | -1,11% | - |
| 19.12.2024 | 81,88 | 81,88 | 80,76 | 80,76 | -1,78% | - |
| 18.12.2024 | 80,72 | 82,22 | 80,72 | 82,22 | 2,90% | - |
| 17.12.2024 | 80,28 | 80,28 | 79,90 | 79,90 | -0,60% | - |
| 16.12.2024 | 79,74 | 80,38 | 79,74 | 80,38 | 0,10% | 5,00 |
| 13.12.2024 | 81,00 | 81,00 | 80,30 | 80,30 | 0,35% | - |
| 12.12.2024 | 80,66 | 80,66 | 80,02 | 80,02 | -0,25% | - |
| 11.12.2024 | 80,42 | 80,50 | 80,22 | 80,22 | 2,82% | 100,00 |
| 10.12.2024 | 78,84 | 78,84 | 78,02 | 78,02 | -2,18% | - |
| 09.12.2024 | 80,12 | 80,12 | 79,76 | 79,76 | 2,07% | - |
| 06.12.2024 | 78,14 | 78,14 | 78,14 | 78,14 | -1,88% | - |
| 05.12.2024 | 80,96 | 80,96 | 79,64 | 79,64 | -1,26% | - |
| 04.12.2024 | 82,12 | 82,12 | 80,66 | 80,66 | -3,10% | - |
| 03.12.2024 | 83,10 | 83,24 | 83,10 | 83,24 | 1,36% | - |
| 02.12.2024 | 80,50 | 82,12 | 80,50 | 82,12 | 3,82% | - |
| 29.11.2024 | 79,08 | 79,10 | 79,08 | 79,10 | 1,41% | - |
| 28.11.2024 | 78,82 | 78,82 | 78,00 | 78,00 | 0,96% | - |
| 27.11.2024 | 77,44 | 77,44 | 77,14 | 77,26 | 0,76% | 29,00 |
| 26.11.2024 | 76,68 | 76,68 | 76,68 | 76,68 | 0,50% | - |
| 25.11.2024 | 75,80 | 76,30 | 75,06 | 76,30 | 1,98% | 200,00 |
| 22.11.2024 | 74,82 | 74,82 | 74,82 | 74,82 | 1,31% | - |
| 21.11.2024 | 74,91 | 75,34 | 73,85 | 73,85 | 1,55% | - |
| 20.11.2024 | 73,76 | 73,76 | 72,72 | 72,72 | -1,78% | - |
| 19.11.2024 | 74,52 | 74,52 | 74,04 | 74,04 | -2,09% | - |
| 18.11.2024 | 75,62 | 75,62 | 75,62 | 75,62 | -1,74% | 50,00 |
| 15.11.2024 | 76,28 | 76,96 | 76,28 | 76,96 | -0,85% | - |
| 14.11.2024 | 77,58 | 77,62 | 77,58 | 77,62 | -1,27% | - |
| 13.11.2024 | 78,56 | 78,62 | 78,56 | 78,62 | 0,79% | - |
| 12.11.2024 | 78,32 | 78,32 | 78,00 | 78,00 | -3,01% | - |
| 11.11.2024 | 80,42 | 80,42 | 80,42 | 80,42 | -2,85% | - |
| 08.11.2024 | 82,42 | 82,78 | 82,42 | 82,78 | 4,10% | - |
| 07.11.2024 | 79,30 | 79,52 | 79,30 | 79,52 | 0,66% | - |
| 06.11.2024 | 78,64 | 79,50 | 78,64 | 79,00 | 1,10% | 230,00 |
| 05.11.2024 | 78,14 | 78,14 | 78,14 | 78,14 | 3,25% | - |
| 04.11.2024 | 75,88 | 75,88 | 75,68 | 75,68 | -0,03% | - |
| 01.11.2024 | 76,10 | 77,06 | 75,70 | 75,70 | -3,37% | 150,00 |
| 31.10.2024 | 78,30 | 78,34 | 78,28 | 78,34 | -0,28% | 160,00 |
| 30.10.2024 | 79,56 | 79,56 | 78,56 | 78,56 | -1,31% | - |
| 29.10.2024 | 79,30 | 79,60 | 79,30 | 79,60 | -1,34% | - |
| 28.10.2024 | 80,68 | 80,68 | 80,68 | 80,68 | 0,80% | 100,00 |
| 25.10.2024 | 80,04 | 80,04 | 80,04 | 80,04 | -0,32% | 100,00 |
| 24.10.2024 | 80,58 | 80,58 | 80,12 | 80,30 | 0,63% | 310,00 |
| 23.10.2024 | 79,92 | 79,92 | 79,80 | 79,80 | -1,48% | 3,00 |
| 22.10.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -0,02% | - |
| 21.10.2024 | 80,40 | 81,02 | 80,40 | 81,02 | -3,50% | 100,00 |
| 18.10.2024 | 83,96 | 83,96 | 83,96 | 83,96 | 1,03% | - |
| 17.10.2024 | 84,28 | 84,38 | 83,10 | 83,10 | -2,00% | 100,00 |
| 16.10.2024 | 84,30 | 84,80 | 84,30 | 84,80 | 4,05% | - |
| 15.10.2024 | 83,22 | 83,22 | 81,50 | 81,50 | -2,47% | 100,00 |
| 14.10.2024 | 84,66 | 84,66 | 83,56 | 83,56 | 1,75% | - |
| 11.10.2024 | 82,12 | 82,12 | 82,12 | 82,12 | -0,07% | - |
| 10.10.2024 | 83,50 | 83,64 | 82,18 | 82,18 | -2,75% | 395,00 |
| 09.10.2024 | 83,74 | 84,50 | 83,74 | 84,50 | 1,00% | - |
| 08.10.2024 | 83,06 | 83,66 | 83,06 | 83,66 | -1,69% | - |
| 07.10.2024 | 84,68 | 85,70 | 84,16 | 85,10 | -1,75% | 95,00 |
| 04.10.2024 | 86,62 | 86,62 | 86,62 | 86,62 | 0,46% | - |
| 03.10.2024 | 86,16 | 86,22 | 86,16 | 86,22 | -1,28% | - |
| 02.10.2024 | 86,78 | 87,34 | 86,78 | 87,34 | -1,53% | - |
| 01.10.2024 | 88,34 | 88,70 | 88,34 | 88,70 | 2,00% | 45,00 |
| 30.09.2024 | 86,16 | 87,14 | 86,16 | 86,96 | 2,31% | 280,00 |
| 27.09.2024 | 85,12 | 85,12 | 85,00 | 85,00 | -2,83% | - |
| 26.09.2024 | 85,88 | 88,06 | 85,88 | 87,48 | 3,09% | 120,00 |
| 25.09.2024 | 83,80 | 85,56 | 83,80 | 84,86 | -1,69% | 54,00 |
| 24.09.2024 | 86,62 | 86,72 | 86,32 | 86,32 | 0,23% | 200,00 |
| 23.09.2024 | 86,10 | 87,10 | 86,10 | 86,12 | -1,24% | 24,00 |
| 20.09.2024 | 85,88 | 87,20 | 85,88 | 87,20 | 4,16% | - |
| 19.09.2024 | 83,72 | 83,72 | 83,72 | 83,72 | 0,48% | - |
| 18.09.2024 | 83,32 | 83,32 | 83,32 | 83,32 | -0,53% | - |
| 17.09.2024 | 84,46 | 84,46 | 83,76 | 83,76 | 2,12% | - |
| 16.09.2024 | 82,02 | 82,02 | 82,02 | 82,02 | 0,12% | - |
| 13.09.2024 | 81,32 | 81,92 | 81,32 | 81,92 | -2,36% | - |
| 12.09.2024 | 83,00 | 83,90 | 83,00 | 83,90 | 5,46% | 80,00 |
| 11.09.2024 | 78,98 | 79,56 | 78,98 | 79,56 | 1,12% | - |
| 10.09.2024 | 79,02 | 79,02 | 78,68 | 78,68 | 1,60% | 100,00 |
| 09.09.2024 | 77,44 | 77,44 | 77,44 | 77,44 | 1,65% | - |
| 06.09.2024 | 78,22 | 78,22 | 76,18 | 76,18 | -5,76% | - |
| 05.09.2024 | 80,20 | 80,84 | 80,20 | 80,84 | 2,15% | - |
| 04.09.2024 | 79,30 | 79,30 | 79,14 | 79,14 | -1,37% | - |
| 03.09.2024 | 83,14 | 83,14 | 80,24 | 80,24 | -1,23% | 1,00 |
| 02.09.2024 | 81,24 | 81,24 | 81,24 | 81,24 | 2,71% | - |
| 30.08.2024 | 79,00 | 79,10 | 79,00 | 79,10 | 4,00% | 20,00 |
| 29.08.2024 | 76,92 | 76,92 | 76,06 | 76,06 | 1,14% | - |