22,955€
1,89%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 22,93 | 22,96 | 22,64 | 22,89 | 1,60% | - |
| 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% | - |
| 28.05.2026 | 22,10 | 22,66 | 22,10 | 22,23 | -1,68% | 50,00 |
| 27.05.2026 | 22,10 | 22,61 | 22,10 | 22,61 | 2,03% | 600,00 |
| 26.05.2026 | 22,10 | 22,16 | 22,10 | 22,16 | 0,27% | - |
| 25.05.2026 | 22,40 | 22,40 | 22,10 | 22,10 | -1,78% | 423,00 |
| 22.05.2026 | 22,08 | 22,54 | 21,87 | 22,50 | 1,31% | 748,00 |
| 21.05.2026 | 22,22 | 22,22 | 22,21 | 22,21 | -2,03% | - |
| 20.05.2026 | 22,04 | 22,67 | 22,04 | 22,67 | -1,09% | - |
| 19.05.2026 | 22,92 | 22,92 | 22,92 | 22,92 | 2,18% | - |
| 18.05.2026 | 22,67 | 22,90 | 22,43 | 22,43 | 3,41% | 828,00 |
| 15.05.2026 | 21,36 | 21,69 | 21,36 | 21,69 | -0,91% | - |
| 14.05.2026 | 21,66 | 21,89 | 21,66 | 21,89 | -2,36% | 185,00 |
| 13.05.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 0,27% | - |
| 12.05.2026 | 22,00 | 22,36 | 22,00 | 22,36 | -0,18% | 170,00 |
| 11.05.2026 | 22,08 | 22,40 | 22,08 | 22,40 | -1,54% | - |
| 08.05.2026 | 22,76 | 22,76 | 22,75 | 22,75 | 2,48% | - |
| 07.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,42% | 22,00 |
| 06.05.2026 | 22,45 | 22,52 | 22,45 | 22,52 | 3,35% | 75,00 |
| 05.05.2026 | 22,04 | 22,28 | 21,79 | 21,79 | -1,09% | 600,00 |
| 04.05.2026 | 22,01 | 22,03 | 22,01 | 22,03 | -2,35% | - |
| 30.04.2026 | 22,09 | 22,56 | 21,82 | 22,56 | -6,78% | 255,00 |
| 29.04.2026 | 23,70 | 24,20 | 23,70 | 24,20 | 2,20% | 100,00 |
| 28.04.2026 | 23,60 | 23,73 | 23,60 | 23,68 | -4,94% | 100,00 |
| 27.04.2026 | 24,37 | 24,91 | 24,37 | 24,91 | 0,97% | - |
| 24.04.2026 | 24,08 | 24,67 | 24,08 | 24,67 | -4,42% | 60,00 |
| 23.04.2026 | 22,73 | 27,60 | 22,73 | 25,81 | 7,36% | 290,00 |
| 22.04.2026 | 23,82 | 24,04 | 23,82 | 24,04 | 3,13% | - |
| 21.04.2026 | 23,51 | 24,03 | 23,31 | 23,31 | 0,82% | 726,00 |
| 20.04.2026 | 23,35 | 23,35 | 23,12 | 23,12 | -1,45% | 420,00 |
| 17.04.2026 | 23,20 | 23,46 | 23,20 | 23,46 | 2,31% | 200,00 |
| 16.04.2026 | 22,75 | 23,19 | 22,75 | 22,93 | 0,88% | 42,00 |
| 15.04.2026 | 22,46 | 22,73 | 22,46 | 22,73 | 3,32% | - |
| 14.04.2026 | 21,63 | 22,00 | 21,63 | 22,00 | 6,13% | - |
| 13.04.2026 | 20,73 | 20,73 | 20,73 | 20,73 | 0,58% | - |
| 10.04.2026 | 20,70 | 20,90 | 20,61 | 20,61 | -4,32% | 507,00 |
| 09.04.2026 | 21,50 | 21,54 | 21,50 | 21,54 | -5,15% | 240,00 |
| 08.04.2026 | 22,33 | 22,71 | 22,33 | 22,71 | 3,98% | 67,00 |
| 07.04.2026 | 21,84 | 21,84 | 21,84 | 21,84 | 3,02% | - |
| 02.04.2026 | 21,47 | 21,73 | 21,20 | 21,20 | -3,20% | 90,00 |
| 01.04.2026 | 21,61 | 22,02 | 21,61 | 21,90 | 3,01% | 2.000,00 |
| 31.03.2026 | 20,97 | 21,26 | 20,97 | 21,26 | 5,30% | 288,00 |
| 30.03.2026 | 20,23 | 20,51 | 20,19 | 20,19 | -3,21% | 1.198,00 |
| 27.03.2026 | 21,27 | 21,27 | 20,86 | 20,86 | 0,10% | 560,00 |
| 26.03.2026 | 21,14 | 21,49 | 20,84 | 20,84 | -5,01% | 37,00 |
| 25.03.2026 | 21,68 | 21,94 | 21,68 | 21,94 | -0,50% | - |
| 24.03.2026 | 21,98 | 22,05 | 21,98 | 22,05 | 2,51% | - |
| 23.03.2026 | 21,01 | 21,98 | 21,01 | 21,51 | 1,41% | 662,00 |
| 20.03.2026 | 22,02 | 22,02 | 21,21 | 21,21 | -3,72% | 1.060,00 |
| 19.03.2026 | 22,42 | 22,42 | 21,91 | 22,03 | -1,74% | 1.110,00 |
| 18.03.2026 | 22,47 | 22,47 | 22,42 | 22,42 | -2,27% | - |
| 17.03.2026 | 22,72 | 22,94 | 22,72 | 22,94 | -1,16% | - |
| 16.03.2026 | 23,08 | 23,21 | 23,08 | 23,21 | -0,09% | - |
| 13.03.2026 | 22,93 | 23,23 | 22,93 | 23,23 | 4,55% | - |
| 12.03.2026 | 22,66 | 22,86 | 22,22 | 22,22 | -4,59% | 200,00 |
| 11.03.2026 | 23,33 | 23,33 | 23,29 | 23,29 | -4,74% | - |
| 10.03.2026 | 24,47 | 24,47 | 24,45 | 24,45 | 2,52% | - |
| 09.03.2026 | 24,39 | 24,39 | 23,42 | 23,85 | 4,15% | 1.351,00 |
| 06.03.2026 | 24,11 | 24,11 | 22,90 | 22,90 | 1,55% | - |
| 05.03.2026 | 23,01 | 23,01 | 22,55 | 22,55 | -3,22% | - |
| 04.03.2026 | 22,40 | 23,88 | 22,40 | 23,30 | 8,37% | 150,00 |
| 03.03.2026 | 22,35 | 22,35 | 20,92 | 21,50 | -6,32% | 218,00 |
| 02.03.2026 | 22,94 | 22,95 | 22,94 | 22,95 | -1,46% | - |
| 27.02.2026 | 23,42 | 23,42 | 23,29 | 23,29 | 4,82% | - |
| 26.02.2026 | 21,83 | 22,24 | 21,83 | 22,22 | 6,83% | 400,00 |
| 25.02.2026 | 20,30 | 20,80 | 20,30 | 20,80 | 5,02% | 1.100,00 |
| 24.02.2026 | 19,95 | 19,95 | 19,81 | 19,81 | -5,91% | - |
| 23.02.2026 | 21,15 | 21,15 | 21,05 | 21,05 | 0,00% | - |
| 20.02.2026 | 21,72 | 21,72 | 21,05 | 21,05 | -3,44% | 2.275,00 |
| 19.02.2026 | 21,80 | 22,10 | 21,80 | 21,80 | -0,64% | 1.503,00 |
| 18.02.2026 | 22,00 | 22,00 | 21,94 | 21,94 | 0,50% | - |
| 17.02.2026 | 21,91 | 21,91 | 21,83 | 21,83 | -4,17% | - |
| 16.02.2026 | 22,89 | 22,89 | 22,78 | 22,78 | -0,35% | 1.062,00 |
| 13.02.2026 | 22,20 | 22,86 | 22,20 | 22,86 | -6,88% | 124,00 |
| 12.02.2026 | 24,40 | 24,55 | 24,40 | 24,55 | -9,31% | 40,00 |
| 11.02.2026 | 27,08 | 27,08 | 27,07 | 27,07 | 0,63% | - |
| 10.02.2026 | 25,89 | 26,90 | 25,89 | 26,90 | 8,91% | - |
| 09.02.2026 | 23,80 | 24,70 | 23,80 | 24,70 | 5,65% | 10,00 |
| 06.02.2026 | 23,02 | 23,38 | 23,02 | 23,38 | -0,97% | 100,00 |
| 05.02.2026 | 23,53 | 24,03 | 23,53 | 23,61 | -4,61% | 233,00 |
| 04.02.2026 | 25,24 | 26,01 | 24,75 | 24,75 | -12,76% | 902,00 |
| 03.02.2026 | 29,22 | 29,22 | 28,22 | 28,37 | -2,17% | 430,00 |
| 02.02.2026 | 28,30 | 29,00 | 28,30 | 29,00 | 2,11% | 245,00 |
| 30.01.2026 | 28,05 | 28,40 | 28,05 | 28,40 | 1,76% | 118,00 |
| 29.01.2026 | 29,92 | 29,92 | 27,90 | 27,91 | -11,17% | 37,00 |
| 28.01.2026 | 30,22 | 31,42 | 30,22 | 31,42 | 3,32% | - |
| 27.01.2026 | 30,66 | 31,09 | 30,41 | 30,41 | 3,08% | 520,00 |
| 26.01.2026 | 30,50 | 30,50 | 29,50 | 29,50 | -4,13% | 750,00 |
| 23.01.2026 | 30,90 | 30,90 | 30,77 | 30,77 | 1,22% | 406,00 |
| 22.01.2026 | 30,49 | 30,49 | 30,40 | 30,40 | -1,46% | - |
| 21.01.2026 | 30,89 | 30,95 | 30,85 | 30,85 | -1,12% | 100,00 |
| 20.01.2026 | 31,45 | 31,45 | 31,20 | 31,20 | -3,26% | - |
| 19.01.2026 | 32,11 | 32,25 | 32,01 | 32,25 | 1,38% | 10,00 |
| 16.01.2026 | 31,82 | 31,82 | 31,73 | 31,81 | 0,86% | 420,00 |
| 15.01.2026 | 31,81 | 31,81 | 31,54 | 31,54 | -0,13% | - |
| 14.01.2026 | 32,05 | 32,30 | 31,58 | 31,58 | 0,29% | 300,00 |