3,640€
3,41%
Echtzeit-Aktienkurs Nidec Corp.
Bid:
Ask:
Aktienkurse zur Nidec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 5,11% | - |
| 28.05.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 3,53% | - |
| 27.05.2026 | 3,76 | 3,76 | 3,40 | 3,40 | -14,57% | 15,00 |
| 26.05.2026 | 4,12 | 4,12 | 3,98 | 3,98 | -3,86% | 300,00 |
| 25.05.2026 | 4,14 | 4,14 | 4,14 | 4,14 | -1,43% | - |
| 22.05.2026 | 4,20 | 4,20 | 4,20 | 4,20 | 28,83% | - |
| 21.05.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -2,98% | - |
| 20.05.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -7,69% | - |
| 19.05.2026 | 3,36 | 3,64 | 3,36 | 3,64 | 5,20% | 1.503,00 |
| 18.05.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 1,76% | - |
| 15.05.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -1,73% | - |
| 14.05.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 2,37% | - |
| 13.05.2026 | 3,44 | 3,44 | 3,38 | 3,38 | -6,11% | 25,00 |
| 12.05.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 0,56% | - |
| 11.05.2026 | 3,58 | 3,58 | 3,58 | 3,58 | 7,19% | - |
| 08.05.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 2,45% | - |
| 07.05.2026 | 3,48 | 3,62 | 3,26 | 3,26 | 3,16% | 188,00 |
| 06.05.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 05.05.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 04.05.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -3,11% | - |
| 30.04.2026 | 2,98 | 3,22 | 2,98 | 3,22 | -1,23% | 33,00 |
| 29.04.2026 | 3,02 | 3,26 | 3,02 | 3,26 | 10,88% | 130,00 |
| 28.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -6,37% | - |
| 27.04.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 2,61% | - |
| 24.04.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -1,92% | - |
| 23.04.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | - |
| 22.04.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -10,59% | - |
| 21.04.2026 | 3,10 | 3,40 | 3,10 | 3,40 | 9,68% | 15,00 |
| 20.04.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 5,44% | - |
| 17.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 4,26% | - |
| 16.04.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 15.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 6,72% | - |
| 14.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -8,84% | - |
| 13.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 5,76% | - |
| 10.04.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 09.04.2026 | 2,92 | 3,08 | 2,78 | 2,78 | -2,11% | 1.195,00 |
| 08.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 07.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 6,77% | - |
| 02.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 01.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 5,65% | - |
| 31.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -8,15% | - |
| 30.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -5,59% | - |
| 27.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 26.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 25.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 24.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 5,15% | - |
| 23.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -13,92% | - |
| 20.03.2026 | 2,94 | 3,16 | 2,94 | 3,16 | 9,72% | 50,00 |
| 19.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -3,36% | - |
| 18.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 17.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 16.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -4,61% | - |
| 13.03.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -2,56% | - |
| 12.03.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 4,00% | - |
| 11.03.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 10.03.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 4,83% | - |
| 09.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -12,65% | - |
| 06.03.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 3,75% | - |
| 05.03.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 6,67% | - |
| 04.03.2026 | 2,56 | 3,00 | 2,56 | 3,00 | -0,66% | 173,00 |
| 03.03.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -5,03% | - |
| 02.03.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -5,92% | - |
| 27.02.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 12,67% | 500,00 |
| 26.02.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -3,23% | - |
| 25.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 24.02.2026 | 2,98 | 3,14 | 2,98 | 3,14 | 16,30% | 369,00 |
| 23.02.2026 | 2,54 | 2,70 | 2,54 | 2,70 | -5,59% | 50,00 |
| 20.02.2026 | 3,32 | 3,32 | 2,86 | 2,86 | -8,33% | 1.445,00 |
| 19.02.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 7,59% | - |
| 18.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 17.02.2026 | 3,28 | 3,52 | 2,82 | 2,82 | -14,55% | 2.474,00 |
| 16.02.2026 | 3,28 | 3,30 | 3,28 | 3,30 | -1,79% | 8,00 |
| 13.02.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 5,66% | - |
| 12.02.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 11.02.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | - |
| 10.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 14,93% | - |
| 09.02.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -10,67% | - |
| 06.02.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 05.02.2026 | 3,08 | 3,08 | 2,90 | 3,04 | -7,32% | 2,00 |
| 04.02.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 12,33% | - |
| 03.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 5,80% | - |
| 02.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -8,00% | - |
| 30.01.2026 | 2,84 | 3,00 | 2,84 | 3,00 | 20,00% | 1,00 |
| 29.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -16,11% | - |
| 28.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 27.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 26.01.2026 | 3,06 | 3,06 | 3,02 | 3,02 | -0,66% | 900,00 |
| 23.01.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 22.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 21.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 7,19% | - |
| 20.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -10,32% | - |
| 19.01.2026 | 2,80 | 3,10 | 2,80 | 3,10 | 13,14% | 1.030,00 |
| 16.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 15,13% | - |
| 15.01.2026 | 2,26 | 2,38 | 2,26 | 2,38 | -4,80% | 1.300,00 |
| 14.01.2026 | 2,68 | 2,68 | 2,50 | 2,50 | -10,71% | 150,00 |
| 13.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 12.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | 800,00 |
| 09.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 08.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 07.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |