27,315€
0,98%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 27,35 | 27,59 | 27,00 | 27,29 | 0,89% | 5,00 |
| 15.10.2025 | 27,02 | 27,91 | 27,02 | 27,05 | 3,48% | 150,00 |
| 14.10.2025 | 26,00 | 26,14 | 26,00 | 26,14 | -1,40% | - |
| 13.10.2025 | 26,35 | 27,26 | 26,35 | 26,51 | 2,71% | 73,00 |
| 10.10.2025 | 27,47 | 27,47 | 25,81 | 25,81 | -6,86% | 37,00 |
| 09.10.2025 | 27,61 | 27,71 | 27,35 | 27,71 | -0,57% | 25,00 |
| 08.10.2025 | 28,12 | 28,12 | 27,87 | 27,87 | 0,18% | - |
| 07.10.2025 | 28,46 | 28,46 | 27,82 | 27,82 | -5,82% | 110,00 |
| 06.10.2025 | 28,50 | 29,54 | 28,50 | 29,54 | 14,54% | - |
| 03.10.2025 | 25,84 | 25,87 | 25,79 | 25,79 | 0,94% | 200,00 |
| 02.10.2025 | 25,86 | 25,86 | 25,55 | 25,55 | -3,69% | - |
| 01.10.2025 | 26,34 | 26,53 | 26,34 | 26,53 | -1,78% | - |
| 30.09.2025 | 26,66 | 27,78 | 26,66 | 27,01 | 3,01% | 20,00 |
| 29.09.2025 | 26,50 | 26,70 | 26,02 | 26,22 | -1,83% | 1.495,00 |
| 26.09.2025 | 26,66 | 27,27 | 26,47 | 26,71 | -0,60% | 58,00 |
| 25.09.2025 | 26,70 | 26,87 | 26,70 | 26,87 | -3,00% | - |
| 24.09.2025 | 26,90 | 27,70 | 26,90 | 27,70 | 3,55% | 200,00 |
| 23.09.2025 | 26,54 | 26,75 | 26,54 | 26,75 | 1,17% | - |
| 22.09.2025 | 26,64 | 26,64 | 26,44 | 26,44 | 0,27% | - |
| 19.09.2025 | 26,53 | 26,53 | 26,37 | 26,37 | -0,08% | 10,00 |
| 18.09.2025 | 26,43 | 26,43 | 26,39 | 26,39 | 1,85% | - |
| 17.09.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -1,03% | - |
| 16.09.2025 | 26,48 | 26,48 | 26,18 | 26,18 | -0,49% | - |
| 15.09.2025 | 26,44 | 26,44 | 26,31 | 26,31 | 0,08% | - |
| 12.09.2025 | 26,42 | 26,42 | 26,28 | 26,29 | -1,35% | 10,00 |
| 11.09.2025 | 26,46 | 26,81 | 26,23 | 26,65 | 3,05% | - |
| 10.09.2025 | 25,72 | 25,86 | 25,72 | 25,86 | 2,38% | 50,00 |
| 09.09.2025 | 25,40 | 25,48 | 25,12 | 25,26 | -1,58% | - |
| 08.09.2025 | 25,59 | 25,87 | 25,31 | 25,67 | 1,93% | 50,00 |
| 05.09.2025 | 25,32 | 25,32 | 25,18 | 25,18 | -0,67% | 7,00 |
| 04.09.2025 | 24,95 | 25,35 | 24,95 | 25,35 | 4,97% | - |
| 03.09.2025 | 25,22 | 25,22 | 24,15 | 24,15 | -3,82% | 34,00 |
| 02.09.2025 | 25,17 | 25,17 | 24,91 | 25,11 | -1,65% | 25,00 |
| 01.09.2025 | 25,80 | 25,80 | 25,53 | 25,53 | 0,24% | 20,00 |
| 29.08.2025 | 26,09 | 26,09 | 25,47 | 25,47 | -0,78% | 11,00 |
| 28.08.2025 | 25,67 | 25,67 | 25,67 | 25,67 | -1,95% | - |
| 27.08.2025 | 26,24 | 26,24 | 26,18 | 26,18 | -1,21% | - |
| 26.08.2025 | 26,43 | 27,09 | 26,43 | 26,50 | 0,00% | 36,00 |
| 25.08.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,12% | 28,00 |
| 22.08.2025 | 26,53 | 26,80 | 26,42 | 26,80 | 2,88% | 15,00 |
| 21.08.2025 | 26,18 | 26,18 | 26,05 | 26,05 | -1,66% | - |
| 20.08.2025 | 26,69 | 27,27 | 26,49 | 26,49 | -0,45% | 40,00 |
| 19.08.2025 | 26,76 | 26,76 | 26,61 | 26,61 | -2,42% | - |
| 18.08.2025 | 27,06 | 27,27 | 27,06 | 27,27 | 4,24% | - |
| 15.08.2025 | 26,36 | 26,36 | 26,16 | 26,16 | -2,53% | - |
| 14.08.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 2,21% | 5,00 |
| 13.08.2025 | 26,37 | 26,79 | 26,26 | 26,26 | -1,06% | 100,00 |
| 12.08.2025 | 26,57 | 26,57 | 26,54 | 26,54 | 0,00% | - |
| 11.08.2025 | 26,97 | 26,97 | 26,54 | 26,54 | -0,04% | 400,00 |
| 08.08.2025 | 26,65 | 27,31 | 26,55 | 26,55 | -1,56% | 350,00 |
| 07.08.2025 | 26,99 | 26,99 | 26,97 | 26,97 | 2,63% | - |
| 06.08.2025 | 26,21 | 26,28 | 26,21 | 26,28 | 0,00% | - |
| 05.08.2025 | 25,98 | 26,28 | 25,98 | 26,28 | 0,31% | 643,00 |
| 04.08.2025 | 25,86 | 26,20 | 25,86 | 26,20 | -0,61% | - |
| 01.08.2025 | 26,07 | 26,36 | 26,07 | 26,36 | 5,06% | 14,00 |
| 31.07.2025 | 25,34 | 25,34 | 25,09 | 25,09 | 1,09% | - |
| 30.07.2025 | 24,96 | 25,29 | 24,82 | 24,82 | -1,12% | 100,00 |
| 29.07.2025 | 23,53 | 25,10 | 23,53 | 25,10 | 10,52% | 900,00 |
| 28.07.2025 | 23,59 | 23,59 | 22,71 | 22,71 | -4,18% | 8,00 |
| 25.07.2025 | 23,87 | 23,87 | 23,70 | 23,70 | 0,17% | - |
| 24.07.2025 | 23,85 | 24,17 | 23,66 | 23,66 | 2,69% | 100,00 |
| 23.07.2025 | 22,83 | 23,04 | 22,83 | 23,04 | 2,08% | 50,00 |
| 22.07.2025 | 22,94 | 22,94 | 22,57 | 22,57 | -2,29% | - |
| 21.07.2025 | 22,96 | 23,10 | 22,96 | 23,10 | 0,43% | - |
| 18.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,39% | - |
| 17.07.2025 | 23,30 | 23,30 | 23,09 | 23,09 | 4,48% | 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% | - |