74,900€
-1,99%
Echtzeit-Aktienkurs NEC CORP.
Bid:
Ask:
Aktienkurse zur NEC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 75,64 | 76,41 | 74,83 | 76,26 | 0,46% | 365,00 |
| 21.11.2024 | 74,89 | 75,97 | 74,67 | 75,91 | 1,17% | 384,00 |
| 20.11.2024 | 74,49 | 75,12 | 74,31 | 75,03 | 0,41% | - |
| 19.11.2024 | 75,04 | 75,95 | 74,66 | 74,72 | -1,54% | - |
| 18.11.2024 | 76,30 | 76,35 | 74,71 | 75,89 | -2,23% | - |
| 15.11.2024 | 77,49 | 77,68 | 76,26 | 77,62 | -1,92% | 2.010,00 |
| 14.11.2024 | 78,29 | 79,22 | 78,28 | 79,14 | -0,23% | 72,00 |
| 13.11.2024 | 78,99 | 79,70 | 78,95 | 79,32 | 1,10% | - |
| 12.11.2024 | 79,06 | 79,34 | 78,01 | 78,46 | -3,64% | - |
| 11.11.2024 | 81,07 | 81,96 | 81,05 | 81,42 | -1,73% | - |
| 08.11.2024 | 82,95 | 83,23 | 81,94 | 82,85 | 1,96% | - |
| 07.11.2024 | 80,11 | 81,28 | 80,05 | 81,26 | 2,73% | 39,00 |
| 06.11.2024 | 79,44 | 80,39 | 79,02 | 79,10 | 0,46% | - |
| 05.11.2024 | 78,09 | 79,35 | 77,98 | 78,74 | 2,93% | 33,00 |
| 04.11.2024 | 76,79 | 76,97 | 76,26 | 76,50 | -0,10% | - |
| 01.11.2024 | 76,59 | 78,06 | 75,80 | 76,58 | -2,92% | 365,00 |
| 31.10.2024 | 79,71 | 79,72 | 78,67 | 78,88 | -0,50% | - |
| 30.10.2024 | 80,21 | 80,55 | 79,23 | 79,28 | -0,28% | - |
| 29.10.2024 | 82,16 | 82,22 | 79,18 | 79,50 | -1,56% | - |
| 28.10.2024 | 80,46 | 80,94 | 80,04 | 80,76 | 0,60% | 50,00 |
| 25.10.2024 | 79,93 | 80,83 | 79,89 | 80,28 | -0,93% | - |
| 24.10.2024 | 81,29 | 81,92 | 80,61 | 81,03 | 1,05% | - |
| 23.10.2024 | 81,07 | 81,15 | 79,44 | 80,19 | -1,61% | - |
| 22.10.2024 | 81,49 | 81,73 | 80,63 | 81,50 | -0,82% | 150,00 |
| 21.10.2024 | 82,31 | 82,38 | 81,46 | 82,17 | -2,16% | - |
| 18.10.2024 | 84,53 | 84,98 | 83,87 | 83,98 | -1,39% | - |
| 17.10.2024 | 84,88 | 85,75 | 84,83 | 85,16 | -0,57% | 40,00 |
| 16.10.2024 | 85,33 | 85,75 | 85,05 | 85,65 | 4,96% | 21,00 |
| 15.10.2024 | 84,00 | 84,25 | 81,23 | 81,60 | -3,25% | - |
| 14.10.2024 | 83,74 | 84,38 | 83,60 | 84,34 | -0,18% | - |
| 11.10.2024 | 84,17 | 84,59 | 83,23 | 84,49 | 0,63% | - |
| 10.10.2024 | 83,69 | 84,00 | 82,45 | 83,96 | -1,25% | - |
| 09.10.2024 | 84,44 | 85,18 | 84,23 | 85,02 | 0,16% | - |
| 08.10.2024 | 83,82 | 85,05 | 83,73 | 84,88 | 0,60% | 12,00 |
| 07.10.2024 | 85,51 | 85,69 | 84,25 | 84,37 | -4,66% | 90,00 |
| 04.10.2024 | 87,44 | 88,56 | 87,28 | 88,49 | 1,35% | - |
| 03.10.2024 | 87,36 | 87,52 | 86,65 | 87,31 | -0,91% | - |
| 02.10.2024 | 87,66 | 88,41 | 87,21 | 88,11 | -0,22% | - |
| 01.10.2024 | 89,10 | 89,92 | 87,39 | 88,30 | 2,34% | 56,00 |
| 30.09.2024 | 87,00 | 87,23 | 85,74 | 86,28 | 1,52% | - |
| 27.09.2024 | 87,38 | 88,25 | 84,26 | 84,99 | -3,51% | 56,00 |
| 26.09.2024 | 86,70 | 88,28 | 86,21 | 88,08 | 4,06% | 20,00 |
| 25.09.2024 | 84,30 | 85,55 | 84,20 | 84,64 | -0,81% | 27,00 |
| 24.09.2024 | 85,65 | 86,54 | 85,06 | 85,33 | -0,50% | - |
| 23.09.2024 | 85,26 | 86,82 | 85,24 | 85,76 | -0,87% | - |
| 20.09.2024 | 86,44 | 87,10 | 85,48 | 86,51 | 1,00% | - |
| 19.09.2024 | 84,47 | 85,95 | 84,31 | 85,65 | 1,87% | 354,00 |
| 18.09.2024 | 83,98 | 84,49 | 83,58 | 84,08 | -1,36% | 489,00 |
| 17.09.2024 | 85,42 | 85,72 | 83,99 | 85,24 | 2,49% | 40,00 |
| 16.09.2024 | 83,07 | 83,79 | 82,54 | 83,17 | -0,11% | - |
| 13.09.2024 | 82,95 | 83,39 | 82,84 | 83,26 | -1,56% | 5,00 |
| 12.09.2024 | 84,62 | 85,01 | 84,53 | 84,58 | 7,31% | - |
| 11.09.2024 | 79,39 | 79,61 | 78,76 | 78,82 | -1,82% | - |
| 10.09.2024 | 79,78 | 80,39 | 79,15 | 80,28 | 2,46% | - |
| 09.09.2024 | 78,08 | 78,69 | 77,65 | 78,35 | 1,78% | 150,00 |
| 06.09.2024 | 79,17 | 79,68 | 76,82 | 76,98 | -5,10% | - |
| 05.09.2024 | 81,37 | 81,73 | 80,85 | 81,12 | 0,58% | - |
| 04.09.2024 | 80,11 | 80,65 | 79,77 | 80,65 | -3,63% | 97,00 |
| 03.09.2024 | 83,90 | 85,02 | 81,16 | 83,69 | 2,69% | 98,00 |
| 02.09.2024 | 82,29 | 82,33 | 81,46 | 81,50 | 2,28% | - |
| 30.08.2024 | 80,24 | 80,52 | 79,59 | 79,68 | 3,62% | - |
| 29.08.2024 | 77,49 | 78,19 | 76,90 | 76,90 | 1,63% | - |
| 28.08.2024 | 75,77 | 76,31 | 75,24 | 75,67 | -0,17% | 400,00 |
| 27.08.2024 | 75,45 | 76,04 | 75,24 | 75,80 | -0,93% | - |
| 26.08.2024 | 76,68 | 77,12 | 76,24 | 76,51 | -3,09% | - |
| 23.08.2024 | 78,75 | 79,32 | 78,46 | 78,95 | 0,64% | 21,00 |
| 22.08.2024 | 78,97 | 79,13 | 78,33 | 78,45 | -0,83% | - |
| 21.08.2024 | 78,86 | 79,17 | 78,37 | 79,11 | -0,10% | - |
| 20.08.2024 | 78,46 | 79,25 | 78,42 | 79,19 | 1,88% | 3,00 |
| 19.08.2024 | 78,25 | 78,81 | 77,71 | 77,73 | -0,24% | - |
| 16.08.2024 | 78,42 | 79,05 | 77,60 | 77,92 | 2,06% | - |
| 15.08.2024 | 77,10 | 77,26 | 76,23 | 76,35 | -0,72% | - |
| 14.08.2024 | 77,38 | 77,56 | 76,68 | 76,90 | -1,99% | - |
| 13.08.2024 | 78,41 | 78,77 | 78,00 | 78,46 | 5,67% | - |
| 12.08.2024 | 73,98 | 74,56 | 73,25 | 74,25 | -0,23% | - |
| 09.08.2024 | 74,30 | 74,76 | 73,64 | 74,42 | 3,22% | 200,00 |
| 08.08.2024 | 72,57 | 73,63 | 72,04 | 72,10 | -2,45% | - |
| 07.08.2024 | 73,94 | 74,44 | 72,81 | 73,91 | 5,30% | 27,00 |
| 06.08.2024 | 69,53 | 70,22 | 68,84 | 70,19 | 8,17% | - |
| 05.08.2024 | 62,65 | 65,00 | 60,78 | 64,89 | -8,14% | 687,00 |
| 02.08.2024 | 70,27 | 70,82 | 69,73 | 70,64 | -8,88% | 231,00 |
| 01.08.2024 | 79,06 | 79,63 | 76,67 | 77,52 | -3,53% | - |
| 31.07.2024 | 78,74 | 80,36 | 78,62 | 80,36 | 1,55% | - |
| 30.07.2024 | 77,92 | 79,23 | 75,00 | 79,13 | 2,10% | 577,00 |
| 29.07.2024 | 77,88 | 78,34 | 77,47 | 77,50 | 2,32% | - |
| 26.07.2024 | 75,49 | 76,32 | 75,24 | 75,74 | 3,23% | - |
| 25.07.2024 | 75,04 | 75,38 | 72,39 | 73,37 | -7,31% | - |
| 24.07.2024 | 78,72 | 79,53 | 78,14 | 79,16 | -1,60% | - |
| 23.07.2024 | 79,96 | 80,73 | 79,73 | 80,45 | 1,80% | - |
| 22.07.2024 | 79,08 | 79,72 | 78,96 | 79,03 | -1,92% | - |
| 19.07.2024 | 80,35 | 80,85 | 79,99 | 80,58 | 3,37% | 185,00 |
| 18.07.2024 | 78,39 | 78,73 | 77,81 | 77,95 | -0,66% | - |
| 17.07.2024 | 79,47 | 79,98 | 78,29 | 78,47 | -0,47% | 100,00 |
| 16.07.2024 | 78,91 | 79,96 | 78,54 | 78,84 | 3,09% | 383,00 |
| 15.07.2024 | 76,87 | 77,26 | 76,28 | 76,48 | -0,47% | 6,00 |
| 12.07.2024 | 76,19 | 77,29 | 76,18 | 76,84 | -3,10% | - |
| 11.07.2024 | 77,74 | 79,51 | 77,57 | 79,30 | 0,95% | 250,00 |
| 10.07.2024 | 78,71 | 78,94 | 78,55 | 78,55 | -0,72% | 20,00 |
| 09.07.2024 | 79,55 | 79,55 | 78,83 | 79,12 | 0,16% | - |
| 08.07.2024 | 79,12 | 79,51 | 78,70 | 78,99 | -1,74% | 330,00 |