29,835€
2,35%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 29,52 | 30,07 | 29,25 | 29,83 | 2,33% | - |
| 14.10.2026 | 29,15 | 29,15 | 29,15 | 29,15 | 0,80% | - |
| 13.10.2026 | 28,92 | 28,92 | 28,92 | 28,92 | -0,45% | - |
| 12.10.2026 | 29,44 | 29,44 | 29,05 | 29,05 | 0,24% | 100,00 |
| 09.10.2026 | 28,98 | 28,98 | 28,98 | 28,98 | 1,68% | - |
| 08.10.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 1,79% | - |
| 07.10.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,60% | - |
| 06.10.2026 | 27,56 | 27,56 | 27,56 | 27,56 | -0,86% | - |
| 05.10.2026 | 27,66 | 28,00 | 27,66 | 27,80 | 0,54% | 50,00 |
| 02.10.2026 | 27,49 | 27,65 | 27,49 | 27,65 | 4,22% | - |
| 01.10.2026 | 26,53 | 26,53 | 26,53 | 26,53 | -0,19% | - |
| 30.09.2026 | 26,61 | 26,87 | 26,58 | 26,58 | 0,26% | 70,00 |
| 29.09.2026 | 26,51 | 26,51 | 26,51 | 26,51 | 0,11% | - |
| 28.09.2026 | 26,33 | 26,84 | 26,33 | 26,48 | -0,86% | 200,00 |
| 25.09.2026 | 26,36 | 26,71 | 26,36 | 26,71 | 1,44% | - |
| 24.09.2026 | 26,99 | 26,99 | 26,33 | 26,33 | -1,83% | 3,00 |
| 23.09.2026 | 26,84 | 26,84 | 26,82 | 26,82 | -0,33% | - |
| 22.09.2026 | 26,46 | 27,09 | 26,46 | 26,91 | 1,66% | 24,00 |
| 21.09.2026 | 26,36 | 26,47 | 26,36 | 26,47 | 0,46% | - |
| 18.09.2026 | 26,67 | 26,67 | 26,35 | 26,35 | -3,44% | - |
| 17.09.2026 | 27,00 | 27,29 | 27,00 | 27,29 | 1,71% | - |
| 16.09.2026 | 26,70 | 26,83 | 26,70 | 26,83 | 0,64% | - |
| 15.09.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -0,93% | - |
| 14.09.2026 | 26,83 | 26,91 | 26,83 | 26,91 | 5,65% | - |
| 11.09.2026 | 25,21 | 25,47 | 25,21 | 25,47 | 2,45% | - |
| 10.09.2026 | 25,24 | 25,24 | 24,86 | 24,86 | 0,89% | - |
| 09.09.2026 | 25,02 | 25,02 | 24,64 | 24,64 | -2,80% | - |
| 08.09.2026 | 25,46 | 25,46 | 25,35 | 25,35 | -0,71% | - |
| 07.09.2026 | 25,28 | 25,74 | 25,28 | 25,53 | -4,06% | 39,00 |
| 04.09.2026 | 26,21 | 26,61 | 26,21 | 26,61 | 3,06% | - |
| 03.09.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 1,53% | - |
| 02.09.2026 | 25,43 | 25,43 | 25,43 | 25,43 | -5,11% | - |
| 01.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,16% | - |
| 31.08.2026 | 26,21 | 26,21 | 25,98 | 25,98 | -0,42% | - |
| 28.08.2026 | 26,18 | 26,18 | 26,09 | 26,09 | 2,84% | - |
| 27.08.2026 | 25,26 | 25,37 | 25,26 | 25,37 | 1,28% | - |
| 26.08.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 0,68% | - |
| 25.08.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -2,20% | - |
| 24.08.2026 | 25,16 | 25,44 | 25,16 | 25,44 | 2,70% | 100,00 |
| 21.08.2026 | 24,80 | 24,80 | 24,77 | 24,77 | -3,69% | - |
| 20.08.2026 | 25,72 | 25,72 | 25,72 | 25,72 | 3,25% | - |
| 19.08.2026 | 24,91 | 24,91 | 24,91 | 24,91 | -1,15% | - |
| 18.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,79% | - |
| 17.08.2026 | 25,81 | 25,81 | 25,66 | 25,66 | -7,10% | - |
| 14.08.2026 | 27,67 | 27,67 | 27,62 | 27,62 | 4,50% | - |
| 13.08.2026 | 26,43 | 26,43 | 26,43 | 26,43 | 0,69% | - |
| 12.08.2026 | 26,67 | 26,67 | 26,25 | 26,25 | 0,00% | 950,00 |
| 11.08.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 0,04% | - |
| 10.08.2026 | 26,46 | 26,81 | 26,24 | 26,24 | -2,13% | 300,00 |
| 07.08.2026 | 26,29 | 26,81 | 26,29 | 26,81 | 4,89% | 30,00 |
| 06.08.2026 | 25,56 | 25,56 | 25,56 | 25,56 | 0,39% | 90,00 |
| 05.08.2026 | 25,46 | 25,46 | 25,46 | 25,46 | -0,47% | - |
| 04.08.2026 | 25,13 | 25,58 | 25,13 | 25,58 | -1,62% | - |
| 03.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,24% | - |
| 31.07.2026 | 25,73 | 25,73 | 25,43 | 25,43 | -3,05% | - |
| 30.07.2026 | 26,23 | 26,23 | 26,23 | 26,23 | 7,28% | - |
| 29.07.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 2,82% | - |
| 28.07.2026 | 23,78 | 23,78 | 23,78 | 23,78 | -1,29% | - |
| 27.07.2026 | 23,52 | 24,09 | 23,52 | 24,09 | 6,97% | 20,00 |
| 24.07.2026 | 22,56 | 22,56 | 22,52 | 22,52 | 0,22% | - |
| 23.07.2026 | 22,47 | 22,47 | 22,47 | 22,47 | -2,60% | - |
| 22.07.2026 | 23,07 | 23,07 | 23,07 | 23,07 | -2,20% | - |
| 21.07.2026 | 23,59 | 23,59 | 23,59 | 23,59 | 3,92% | - |
| 20.07.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 1,16% | - |
| 17.07.2026 | 23,30 | 23,30 | 22,44 | 22,44 | -5,56% | - |
| 16.07.2026 | 23,76 | 23,76 | 23,76 | 23,76 | 5,18% | - |
| 15.07.2026 | 22,75 | 22,75 | 22,59 | 22,59 | -5,76% | 700,00 |
| 14.07.2026 | 23,97 | 23,97 | 23,97 | 23,97 | 4,17% | - |
| 13.07.2026 | 23,26 | 23,26 | 23,01 | 23,01 | -1,46% | - |
| 10.07.2026 | 23,10 | 23,35 | 23,10 | 23,35 | -0,38% | - |
| 09.07.2026 | 23,44 | 23,44 | 23,44 | 23,44 | 0,82% | - |
| 08.07.2026 | 23,40 | 23,40 | 23,25 | 23,25 | 1,48% | - |
| 07.07.2026 | 23,29 | 23,29 | 22,91 | 22,91 | -0,91% | 765,00 |
| 06.07.2026 | 23,20 | 23,20 | 23,12 | 23,12 | 3,63% | - |
| 03.07.2026 | 22,27 | 22,31 | 22,27 | 22,31 | -0,89% | - |
| 02.07.2026 | 22,51 | 22,51 | 22,51 | 22,51 | 3,02% | - |
| 01.07.2026 | 21,28 | 21,86 | 21,28 | 21,85 | 2,87% | 120,00 |
| 30.06.2026 | 21,56 | 21,56 | 21,24 | 21,24 | -3,89% | 701,00 |
| 29.06.2026 | 21,55 | 22,10 | 21,55 | 22,10 | 7,96% | 150,00 |
| 26.06.2026 | 20,39 | 20,47 | 20,39 | 20,47 | 3,88% | - |
| 25.06.2026 | 20,38 | 20,38 | 19,71 | 19,71 | -4,25% | 1.500,00 |
| 24.06.2026 | 20,69 | 20,69 | 20,58 | 20,58 | 3,37% | 1.100,00 |
| 23.06.2026 | 19,91 | 19,91 | 19,91 | 19,91 | -0,55% | - |
| 22.06.2026 | 20,00 | 20,13 | 20,00 | 20,02 | 0,10% | 715,00 |
| 19.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -7,06% | - |
| 18.06.2026 | 20,99 | 22,11 | 20,99 | 21,52 | 5,18% | 628,00 |
| 17.06.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -0,92% | - |
| 16.06.2026 | 20,48 | 20,65 | 20,22 | 20,65 | 2,58% | 1.560,00 |
| 15.06.2026 | 20,45 | 20,45 | 20,13 | 20,13 | -4,60% | - |
| 12.06.2026 | 21,24 | 21,24 | 21,10 | 21,10 | -1,49% | 920,00 |
| 11.06.2026 | 21,35 | 21,42 | 21,35 | 21,42 | -0,37% | 12,00 |
| 10.06.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 1,94% | 750,00 |
| 09.06.2026 | 22,09 | 22,09 | 20,71 | 21,09 | -6,60% | 603,00 |
| 08.06.2026 | 22,10 | 22,58 | 22,10 | 22,58 | 2,17% | - |
| 05.06.2026 | 22,64 | 22,64 | 22,10 | 22,10 | -1,91% | - |
| 04.06.2026 | 22,44 | 22,94 | 22,44 | 22,53 | -1,23% | 350,00 |
| 03.06.2026 | 22,90 | 22,90 | 22,81 | 22,81 | -4,60% | - |
| 02.06.2026 | 23,70 | 24,10 | 23,70 | 23,91 | -0,38% | 4.002,00 |
| 01.06.2026 | 23,72 | 24,00 | 23,72 | 24,00 | 8,16% | 510,00 |
| 29.05.2026 | 22,13 | 22,19 | 22,13 | 22,19 | -0,18% | - |