31,610€
1,22%
Echtzeit-Aktienkurs NEC CORP.
Bid:
Ask:
Aktienkurse zur NEC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2025 | 27,34 | 27,59 | 27,23 | 27,25 | -0,47% | - |
| 15.10.2025 | 27,28 | 27,39 | 27,26 | 27,38 | 3,32% | - |
| 14.10.2025 | 26,27 | 26,50 | 26,14 | 26,50 | -0,80% | - |
| 13.10.2025 | 27,25 | 27,35 | 26,50 | 26,71 | 4,62% | - |
| 10.10.2025 | 27,25 | 27,26 | 25,52 | 25,53 | -8,59% | 593,00 |
| 09.10.2025 | 27,82 | 28,26 | 27,65 | 27,93 | -1,45% | - |
| 08.10.2025 | 28,39 | 28,40 | 28,32 | 28,34 | 1,54% | - |
| 07.10.2025 | 28,23 | 28,43 | 27,86 | 27,91 | -4,55% | 179,00 |
| 06.10.2025 | 28,80 | 29,24 | 28,75 | 29,24 | 10,61% | - |
| 03.10.2025 | 26,14 | 26,44 | 26,07 | 26,44 | 1,03% | - |
| 02.10.2025 | 26,18 | 26,18 | 25,89 | 26,17 | -1,82% | - |
| 01.10.2025 | 26,59 | 26,71 | 26,33 | 26,65 | -1,31% | - |
| 30.09.2025 | 27,07 | 27,07 | 26,86 | 27,01 | 1,18% | - |
| 29.09.2025 | 26,39 | 26,72 | 26,32 | 26,69 | -1,02% | - |
| 26.09.2025 | 26,92 | 27,08 | 26,71 | 26,97 | 0,32% | - |
| 25.09.2025 | 27,09 | 27,14 | 26,84 | 26,88 | -1,36% | - |
| 24.09.2025 | 27,18 | 27,34 | 27,15 | 27,25 | 0,48% | - |
| 23.09.2025 | 27,13 | 27,19 | 26,87 | 27,12 | 0,50% | - |
| 22.09.2025 | 26,92 | 27,07 | 26,84 | 26,99 | 0,82% | - |
| 19.09.2025 | 26,82 | 26,88 | 26,76 | 26,77 | 0,70% | - |
| 18.09.2025 | 26,69 | 26,88 | 26,58 | 26,58 | 1,78% | - |
| 17.09.2025 | 26,16 | 26,33 | 26,05 | 26,12 | -2,08% | - |
| 16.09.2025 | 26,75 | 26,85 | 26,65 | 26,67 | 0,60% | - |
| 15.09.2025 | 26,72 | 26,72 | 26,51 | 26,51 | 0,17% | - |
| 11.09.2025 | 26,44 | 26,71 | 26,44 | 26,47 | 0,86% | - |
| 10.09.2025 | 26,21 | 26,28 | 26,03 | 26,24 | 3,41% | - |
| 09.09.2025 | 25,40 | 25,48 | 25,27 | 25,38 | -1,93% | - |
| 08.09.2025 | 25,61 | 25,89 | 25,50 | 25,88 | 1,37% | - |
| 05.09.2025 | 25,57 | 25,72 | 25,41 | 25,53 | -0,78% | - |
| 04.09.2025 | 25,49 | 25,74 | 25,41 | 25,73 | 2,55% | 800,00 |
| 03.09.2025 | 24,97 | 25,16 | 24,89 | 25,09 | -1,53% | - |
| 02.09.2025 | 25,39 | 25,60 | 25,25 | 25,48 | -0,68% | - |
| 01.09.2025 | 25,75 | 25,75 | 25,44 | 25,65 | -1,72% | 2.000,00 |
| 29.08.2025 | 26,35 | 26,64 | 26,05 | 26,10 | -0,40% | 843,00 |
| 28.08.2025 | 26,18 | 26,29 | 26,12 | 26,21 | -1,34% | - |
| 27.08.2025 | 26,51 | 26,58 | 26,42 | 26,56 | -1,28% | - |
| 26.08.2025 | 26,70 | 26,91 | 26,68 | 26,91 | 1,38% | 40,00 |
| 25.08.2025 | 26,56 | 26,57 | 26,38 | 26,54 | -2,30% | - |
| 22.08.2025 | 26,92 | 27,25 | 26,77 | 27,17 | 3,41% | 190,00 |
| 21.08.2025 | 26,43 | 26,53 | 26,24 | 26,27 | -2,16% | - |
| 20.08.2025 | 26,95 | 27,03 | 26,71 | 26,85 | -0,54% | - |
| 19.08.2025 | 27,04 | 27,16 | 26,94 | 27,00 | -1,50% | - |
| 18.08.2025 | 27,36 | 27,46 | 27,26 | 27,41 | 3,26% | 74,00 |
| 15.08.2025 | 26,62 | 26,76 | 26,45 | 26,54 | 0,87% | - |
| 14.08.2025 | 26,59 | 26,59 | 26,28 | 26,31 | -1,26% | - |
| 13.08.2025 | 26,66 | 26,82 | 26,58 | 26,65 | -1,72% | 150,00 |