NEC Corp.
[WKN: 853675 | ISIN: JP3733000008]
Aktienkurse
23,175€ -0,66%
Echtzeit-Aktienkurs NEC Corp.
Bid: Ask:

Aktienkurse zur NEC Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.03.2026 23,38 23,56 23,24 23,24 -0,79% 2.700,00
13.03.2026 23,17 23,49 22,95 23,42 3,42% -
12.03.2026 22,93 23,13 22,61 22,65 -3,54% 3.221,00
11.03.2026 23,51 23,51 23,23 23,48 -4,75% -
10.03.2026 24,74 25,11 24,46 24,65 1,75% 975,00
09.03.2026 24,05 24,48 23,81 24,22 4,40% -
06.03.2026 24,32 24,46 23,15 23,20 1,80% -
05.03.2026 23,26 23,37 22,56 22,79 -3,10% -
04.03.2026 22,54 23,71 22,53 23,52 8,84% 10.920,00
03.03.2026 22,60 22,60 21,00 21,61 -6,41% 11.500,00
02.03.2026 23,21 23,23 22,84 23,09 -1,66% 950,00
27.02.2026 23,67 23,73 23,33 23,48 5,08% -
26.02.2026 21,91 22,65 21,91 22,35 7,92% -
25.02.2026 20,39 20,72 20,39 20,71 3,27% -
24.02.2026 20,17 20,20 19,85 20,05 -5,76% -
23.02.2026 21,26 21,45 21,16 21,28 -0,30% 22.156,00
20.02.2026 21,53 21,53 21,11 21,34 -2,60% 4.216,00
19.02.2026 22,03 22,08 21,86 21,91 -1,33% 2.870,00
18.02.2026 22,24 22,30 22,15 22,21 0,54% -
17.02.2026 22,16 22,26 21,96 22,09 -4,10% -
16.02.2026 23,14 23,19 22,99 23,03 1,50% -
13.02.2026 22,35 22,71 22,26 22,69 -6,97% 24.014,00
12.02.2026 24,66 24,80 24,38 24,39 -10,20% -
11.02.2026 27,33 27,42 27,16 27,16 -0,28% 1.100,00
10.02.2026 26,14 27,24 26,12 27,24 9,22% 5.030,00
09.02.2026 24,10 24,96 24,09 24,94 5,52% 4.740,00
06.02.2026 23,34 23,87 23,24 23,63 -0,34% 10.000,00
05.02.2026 23,78 23,88 23,46 23,71 -5,37% -
04.02.2026 25,49 25,97 25,05 25,06 -12,67% 29.224,00
03.02.2026 29,07 29,20 28,54 28,69 -1,58% -
02.02.2026 28,59 29,24 28,58 29,15 1,23% -
30.01.2026 28,32 28,82 28,22 28,80 1,93% 4.425,00
29.01.2026 30,21 30,75 27,36 28,25 -9,47% -
28.01.2026 30,66 31,23 30,49 31,21 1,00% 384,00
27.01.2026 30,88 30,99 30,84 30,90 2,85% 3.740,00
26.01.2026 30,81 30,87 29,86 30,04 -3,81% 18.530,00
23.01.2026 31,07 31,37 31,01 31,23 2,03% -
22.01.2026 30,65 30,83 30,61 30,61 -1,80% -
21.01.2026 31,18 31,42 30,99 31,17 -0,89% -
20.01.2026 31,77 31,77 31,16 31,45 -3,66% -
19.01.2026 32,46 32,92 32,19 32,65 1,97% 26.388,00
16.01.2026 31,98 32,04 31,98 32,02 0,38% -
15.01.2026 32,13 32,36 31,88 31,90 -0,28% 1.590,00
14.01.2026 32,20 32,32 31,71 31,99 0,41% -
13.01.2026 31,77 31,91 31,70 31,86 0,02% -
12.01.2026 31,41 31,88 30,85 31,85 1,22% 17.134,00
09.01.2026 30,75 31,59 30,60 31,47 0,48% -
08.01.2026 30,91 31,33 30,90 31,32 3,08% -
07.01.2026 30,64 30,70 30,38 30,38 -2,33% -
06.01.2026 31,06 31,11 30,76 31,11 4,08% 3.000,00
05.01.2026 29,57 29,92 29,52 29,89 3,73% 840,00
02.01.2026 28,71 28,86 28,71 28,81 -0,89% -
30.12.2025 28,87 29,12 28,87 29,07 2,11% -
29.12.2025 28,87 28,89 28,47 28,47 -3,67% 244,00
23.12.2025 29,58 29,58 29,54 29,56 1,84% -
22.12.2025 29,07 29,20 28,75 29,02 -2,42% -
19.12.2025 29,72 29,79 29,71 29,74 2,04% -
18.12.2025 29,06 29,19 29,06 29,15 -1,40% -
17.12.2025 30,13 30,17 29,56 29,56 -0,99% -
16.12.2025 29,77 30,13 29,70 29,86 -0,67% 130,00
15.12.2025 30,22 30,38 29,99 30,06 -0,41% -
12.12.2025 30,18 30,19 30,18 30,18 0,48% -
11.12.2025 29,96 30,07 29,87 30,04 -1,59% -
10.12.2025 30,52 30,54 30,17 30,52 -1,53% -
09.12.2025 31,02 31,12 30,87 31,00 -2,12% -
08.12.2025 31,67 31,67 31,43 31,67 0,44% -
05.12.2025 31,74 31,87 31,41 31,53 -0,19% -
04.12.2025 31,80 31,92 31,37 31,59 -0,61% 1.130,00
03.12.2025 31,81 31,82 31,48 31,78 -1,24% -
02.12.2025 32,32 32,58 32,15 32,18 0,81% -
01.12.2025 31,80 31,96 31,68 31,92 -2,42% -
28.11.2025 32,57 32,82 32,57 32,71 -0,71% -
27.11.2025 33,10 33,34 32,92 32,95 -0,20% -
26.11.2025 33,28 33,79 33,01 33,01 -1,29% 100,00
24.11.2025 33,65 34,00 33,19 33,44 -0,64% -
21.11.2025 33,17 33,71 32,83 33,66 1,01% -
20.11.2025 33,05 33,34 31,83 33,32 3,09% 500,00
19.11.2025 31,98 32,41 31,98 32,32 3,86% -
18.11.2025 30,95 31,20 30,80 31,12 -4,54% 151,00
17.11.2025 32,69 32,99 32,16 32,60 -1,15% 653,00
14.11.2025 33,17 33,22 32,91 32,98 2,50% -
13.11.2025 33,29 33,40 32,16 32,18 1,47% -
11.11.2025 32,30 32,31 31,71 31,71 0,27% -
10.11.2025 31,56 31,73 31,42 31,63 3,54% -
07.11.2025 30,91 31,16 30,52 30,55 -2,24% -
06.11.2025 31,61 31,74 31,17 31,25 -2,39% -
05.11.2025 32,31 32,73 32,01 32,01 2,46% -
04.11.2025 31,54 31,58 31,24 31,24 0,71% -
03.11.2025 31,02 31,82 31,02 31,02 -1,34% -
31.10.2025 31,30 31,61 31,30 31,44 -3,11% -
30.10.2025 32,62 32,81 32,36 32,45 2,98% -
29.10.2025 31,26 33,83 31,00 31,51 9,13% 716,00
28.10.2025 28,85 28,90 28,71 28,88 -1,05% -
27.10.2025 29,01 29,18 28,87 29,18 1,44% 300,00
24.10.2025 28,42 28,84 28,39 28,77 0,24% -
23.10.2025 28,42 28,92 28,42 28,70 1,72% -
22.10.2025 28,43 28,54 28,16 28,21 1,60% -
21.10.2025 27,94 27,94 27,72 27,77 -2,97% -
20.10.2025 28,18 28,66 28,13 28,62 3,81% -
17.10.2025 26,95 27,62 26,81 27,57 1,17% -