95,080€
-1,98%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 95,08 | 95,08 | 95,08 | 95,08 | -1,98% | - |
| 20.02.2025 | 97,00 | 97,00 | 97,00 | 97,00 | -0,82% | - |
| 19.02.2025 | 97,80 | 97,80 | 97,80 | 97,80 | 0,62% | - |
| 18.02.2025 | 97,20 | 97,20 | 97,20 | 97,20 | -1,78% | - |
| 17.02.2025 | 96,52 | 98,96 | 96,52 | 98,96 | 3,54% | 39,00 |
| 14.02.2025 | 95,58 | 95,58 | 95,58 | 95,58 | -2,09% | - |
| 13.02.2025 | 95,84 | 97,62 | 95,84 | 97,62 | 2,05% | 74,00 |
| 12.02.2025 | 95,66 | 95,66 | 95,66 | 95,66 | -0,04% | - |
| 11.02.2025 | 95,70 | 95,70 | 95,70 | 95,70 | -2,63% | - |
| 10.02.2025 | 95,60 | 98,28 | 95,60 | 98,28 | 1,34% | 7,00 |
| 07.02.2025 | 97,84 | 98,52 | 96,98 | 96,98 | 0,66% | 19,00 |
| 06.02.2025 | 96,34 | 96,34 | 96,34 | 96,34 | 1,43% | - |
| 05.02.2025 | 93,88 | 94,98 | 93,88 | 94,98 | 0,36% | 17,00 |
| 04.02.2025 | 94,64 | 94,64 | 94,26 | 94,64 | -0,40% | 517,00 |
| 03.02.2025 | 94,92 | 95,02 | 94,92 | 95,02 | -0,36% | 11,00 |
| 31.01.2025 | 95,22 | 95,36 | 95,22 | 95,36 | 12,77% | 400,00 |
| 30.01.2025 | 84,56 | 84,56 | 84,56 | 84,56 | 3,20% | - |
| 29.01.2025 | 81,94 | 81,94 | 81,94 | 81,94 | -1,87% | - |
| 28.01.2025 | 81,24 | 83,50 | 81,24 | 83,50 | 6,80% | 112,00 |
| 24.01.2025 | 78,18 | 78,18 | 78,18 | 78,18 | -0,51% | - |
| 23.01.2025 | 78,58 | 78,58 | 78,58 | 78,58 | -0,98% | - |
| 22.01.2025 | 79,36 | 79,36 | 79,36 | 79,36 | 0,25% | - |
| 21.01.2025 | 79,16 | 79,16 | 79,16 | 79,16 | -0,30% | 60,00 |
| 20.01.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -2,36% | - |
| 17.01.2025 | 79,32 | 81,32 | 79,32 | 81,32 | 2,86% | 419,00 |
| 16.01.2025 | 79,06 | 79,06 | 79,06 | 79,06 | -0,23% | - |
| 15.01.2025 | 79,06 | 80,10 | 79,06 | 79,24 | 0,66% | 267,00 |
| 14.01.2025 | 78,72 | 78,72 | 78,72 | 78,72 | 0,08% | - |
| 13.01.2025 | 78,66 | 78,66 | 78,66 | 78,66 | -1,94% | - |
| 10.01.2025 | 80,08 | 81,10 | 80,08 | 80,22 | -0,32% | 28,00 |
| 09.01.2025 | 80,48 | 80,48 | 80,48 | 80,48 | -0,30% | - |
| 08.01.2025 | 80,72 | 80,72 | 80,72 | 80,72 | -3,33% | - |
| 07.01.2025 | 82,36 | 83,50 | 82,36 | 83,50 | 1,51% | 66,00 |
| 06.01.2025 | 82,26 | 82,26 | 82,26 | 82,26 | -0,10% | - |
| 03.01.2025 | 82,34 | 82,34 | 82,34 | 82,34 | -0,29% | - |
| 02.01.2025 | 82,58 | 82,58 | 82,58 | 82,58 | -0,17% | - |
| 30.12.2024 | 82,70 | 82,72 | 82,70 | 82,72 | -1,73% | 31,00 |
| 27.12.2024 | 84,18 | 84,18 | 84,18 | 84,18 | 2,11% | - |
| 23.12.2024 | 83,02 | 83,02 | 82,44 | 82,44 | 0,61% | - |
| 21.12.2024 | 81,94 | 81,94 | 81,94 | 81,94 | 1,29% | - |
| 19.12.2024 | 82,02 | 82,02 | 80,86 | 80,90 | -0,71% | 200,00 |
| 18.12.2024 | 81,54 | 81,54 | 81,48 | 81,48 | 1,04% | 11,00 |
| 17.12.2024 | 80,64 | 80,64 | 80,64 | 80,64 | 0,00% | - |
| 13.12.2024 | 81,26 | 81,26 | 80,62 | 80,64 | -1,20% | 500,00 |
| 12.12.2024 | 81,62 | 81,62 | 81,62 | 81,62 | 1,14% | - |
| 11.12.2024 | 80,52 | 80,70 | 80,52 | 80,70 | 2,02% | 100,00 |
| 10.12.2024 | 79,10 | 79,10 | 79,10 | 79,10 | -2,10% | 300,00 |
| 09.12.2024 | 80,80 | 80,80 | 80,80 | 80,80 | 2,83% | - |
| 06.12.2024 | 79,10 | 79,10 | 78,58 | 78,58 | -3,23% | - |
| 05.12.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 0,67% | - |
| 04.12.2024 | 80,66 | 80,66 | 80,66 | 80,66 | -3,66% | - |
| 03.12.2024 | 83,76 | 83,76 | 83,32 | 83,72 | 1,90% | 248,00 |
| 02.12.2024 | 82,16 | 82,16 | 82,16 | 82,16 | 3,45% | - |
| 29.11.2024 | 79,42 | 79,42 | 79,42 | 79,42 | 0,53% | - |
| 28.11.2024 | 79,00 | 79,00 | 79,00 | 79,00 | 1,88% | - |
| 27.11.2024 | 77,54 | 77,54 | 77,54 | 77,54 | 1,02% | - |
| 26.11.2024 | 76,76 | 76,76 | 76,76 | 76,76 | 1,13% | 200,00 |
| 25.11.2024 | 75,94 | 75,94 | 75,90 | 75,90 | 1,34% | - |
| 22.11.2024 | 75,24 | 75,84 | 74,90 | 74,90 | -1,99% | 285,00 |
| 21.11.2024 | 74,28 | 76,42 | 74,28 | 76,42 | 3,33% | 384,00 |
| 20.11.2024 | 73,96 | 73,96 | 73,96 | 73,96 | -1,39% | - |
| 19.11.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -1,06% | - |
| 18.11.2024 | 75,80 | 75,80 | 75,80 | 75,80 | -0,52% | - |
| 15.11.2024 | 76,30 | 77,62 | 76,20 | 76,20 | -2,21% | 1.010,00 |
| 14.11.2024 | 77,80 | 80,34 | 77,80 | 77,92 | -1,14% | 36,00 |
| 13.11.2024 | 78,78 | 78,82 | 78,78 | 78,82 | 0,36% | - |
| 12.11.2024 | 78,54 | 78,54 | 78,54 | 78,54 | -2,65% | - |
| 11.11.2024 | 80,68 | 80,68 | 80,68 | 80,68 | -2,16% | - |
| 08.11.2024 | 82,46 | 82,46 | 82,46 | 82,46 | 0,71% | - |
| 07.11.2024 | 79,56 | 81,88 | 79,56 | 81,88 | 3,83% | 39,00 |
| 06.11.2024 | 78,86 | 78,86 | 78,86 | 78,86 | 0,74% | - |
| 05.11.2024 | 77,08 | 79,14 | 77,08 | 78,28 | 2,97% | 23,00 |
| 04.11.2024 | 76,02 | 76,02 | 76,02 | 76,02 | 0,05% | - |
| 01.11.2024 | 76,10 | 77,58 | 75,98 | 75,98 | -3,85% | 200,00 |
| 31.10.2024 | 79,02 | 79,02 | 79,02 | 79,02 | -0,83% | - |
| 30.10.2024 | 79,68 | 79,68 | 79,68 | 79,68 | 0,23% | - |
| 29.10.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -0,95% | - |
| 28.10.2024 | 80,02 | 80,26 | 80,02 | 80,26 | 0,93% | 50,00 |
| 25.10.2024 | 79,52 | 79,52 | 79,52 | 79,52 | -0,80% | - |
| 24.10.2024 | 80,74 | 80,74 | 80,16 | 80,16 | 1,31% | - |
| 23.10.2024 | 79,52 | 79,52 | 79,12 | 79,12 | -1,25% | - |
| 22.10.2024 | 80,98 | 80,98 | 80,12 | 80,12 | -4,66% | 150,00 |
| 18.10.2024 | 84,04 | 84,04 | 84,04 | 84,04 | -0,69% | - |
| 17.10.2024 | 84,50 | 85,82 | 84,50 | 84,62 | -0,28% | 40,00 |
| 16.10.2024 | 84,68 | 84,86 | 84,68 | 84,86 | 1,68% | 21,00 |
| 15.10.2024 | 83,46 | 83,46 | 83,46 | 83,46 | 1,34% | - |
| 14.10.2024 | 82,36 | 82,36 | 82,36 | 82,36 | -1,41% | - |
| 11.10.2024 | 83,54 | 83,54 | 83,54 | 83,54 | 0,65% | - |
| 10.10.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -1,12% | - |
| 09.10.2024 | 83,94 | 83,94 | 83,94 | 83,94 | 0,72% | - |
| 08.10.2024 | 83,18 | 83,34 | 83,18 | 83,34 | -1,09% | 12,00 |
| 07.10.2024 | 86,00 | 86,00 | 84,26 | 84,26 | -2,95% | 90,00 |
| 04.10.2024 | 86,82 | 86,82 | 86,82 | 86,82 | -0,12% | - |
| 03.10.2024 | 86,92 | 86,92 | 86,92 | 86,92 | -0,07% | - |
| 02.10.2024 | 86,98 | 86,98 | 86,98 | 86,98 | -3,18% | - |
| 01.10.2024 | 88,66 | 89,84 | 88,66 | 89,84 | 6,52% | 56,00 |
| 27.09.2024 | 86,72 | 86,72 | 84,34 | 84,34 | -4,48% | 38,00 |
| 26.09.2024 | 86,20 | 88,30 | 86,20 | 88,30 | 4,65% | 20,00 |
| 25.09.2024 | 84,38 | 84,38 | 84,38 | 84,38 | 0,52% | - |
| 23.09.2024 | 83,94 | 83,94 | 83,94 | 83,94 | -1,69% | - |