25,440€
1,42%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2025 | 26,77 | 27,15 | 26,69 | 27,11 | 1,16% | 112,00 |
| 11.08.2025 | 26,99 | 27,09 | 26,78 | 26,80 | -1,65% | - |
| 08.08.2025 | 26,94 | 27,29 | 26,89 | 27,25 | -0,42% | - |
| 07.08.2025 | 27,22 | 27,51 | 27,20 | 27,37 | 2,93% | - |
| 06.08.2025 | 26,45 | 26,63 | 26,40 | 26,59 | 2,11% | - |
| 05.08.2025 | 26,24 | 26,27 | 26,03 | 26,04 | -1,94% | - |
| 04.08.2025 | 26,09 | 26,55 | 26,05 | 26,55 | 0,61% | 376,00 |
| 01.08.2025 | 26,47 | 26,54 | 25,75 | 26,39 | 4,43% | 800,00 |
| 31.07.2025 | 25,83 | 25,91 | 25,14 | 25,27 | -0,47% | - |
| 30.07.2025 | 25,21 | 25,45 | 25,20 | 25,39 | 4,04% | 200,00 |
| 29.07.2025 | 23,77 | 25,50 | 23,77 | 24,41 | 4,72% | 2.000,00 |
| 28.07.2025 | 23,35 | 23,43 | 23,17 | 23,31 | -2,77% | - |
| 25.07.2025 | 24,16 | 24,20 | 23,84 | 23,97 | 0,78% | - |
| 24.07.2025 | 24,04 | 24,09 | 23,78 | 23,79 | 1,65% | - |
| 23.07.2025 | 23,29 | 23,65 | 23,08 | 23,40 | 0,97% | - |
| 22.07.2025 | 23,29 | 23,30 | 23,06 | 23,18 | -0,26% | - |
| 21.07.2025 | 23,29 | 23,48 | 23,21 | 23,24 | 0,78% | - |
| 18.07.2025 | 23,26 | 23,38 | 23,01 | 23,06 | -2,62% | - |
| 17.07.2025 | 23,55 | 23,71 | 23,44 | 23,68 | 5,53% | - |
| 16.07.2025 | 22,58 | 22,58 | 22,19 | 22,44 | -0,16% | - |
| 15.07.2025 | 22,52 | 22,57 | 22,46 | 22,47 | 1,06% | - |
| 14.07.2025 | 22,39 | 22,48 | 22,23 | 22,24 | 1,23% | - |
| 11.07.2025 | 21,94 | 22,23 | 21,82 | 21,97 | -2,27% | 10,00 |
| 10.07.2025 | 22,53 | 22,57 | 21,98 | 22,48 | -2,20% | - |
| 09.07.2025 | 22,82 | 23,04 | 22,77 | 22,98 | -1,69% | - |
| 08.07.2025 | 23,29 | 23,42 | 23,21 | 23,38 | -0,26% | - |
| 07.07.2025 | 23,59 | 23,73 | 23,41 | 23,44 | 1,54% | - |
| 04.07.2025 | 23,41 | 23,41 | 23,04 | 23,08 | -2,62% | - |
| 03.07.2025 | 23,60 | 23,73 | 23,35 | 23,70 | -2,21% | - |
| 02.07.2025 | 24,21 | 24,28 | 24,03 | 24,24 | -0,62% | 500,00 |
| 01.07.2025 | 24,59 | 24,69 | 24,37 | 24,39 | -0,95% | - |
| 30.06.2025 | 25,00 | 25,04 | 24,60 | 24,62 | -1,48% | - |
| 27.06.2025 | 24,90 | 25,04 | 24,79 | 24,99 | 1,44% | - |
| 26.06.2025 | 24,42 | 24,68 | 24,38 | 24,64 | 1,86% | - |
| 25.06.2025 | 24,19 | 24,40 | 24,15 | 24,19 | -0,49% | - |
| 24.06.2025 | 24,30 | 24,39 | 24,09 | 24,31 | 2,38% | - |
| 23.06.2025 | 23,64 | 23,92 | 23,57 | 23,74 | -2,24% | - |
| 20.06.2025 | 24,58 | 24,61 | 24,25 | 24,29 | -1,88% | - |
| 19.06.2025 | 24,95 | 25,08 | 24,75 | 24,75 | -0,04% | - |
| 18.06.2025 | 24,81 | 24,88 | 24,67 | 24,76 | 1,14% | - |
| 17.06.2025 | 24,52 | 24,60 | 24,39 | 24,48 | 1,20% | - |
| 16.06.2025 | 24,18 | 24,43 | 24,17 | 24,19 | 1,66% | - |
| 13.06.2025 | 23,76 | 23,95 | 23,76 | 23,80 | 1,78% | 1.300,00 |
| 12.06.2025 | 23,36 | 23,60 | 23,17 | 23,38 | 0,13% | - |
| 11.06.2025 | 23,41 | 23,68 | 23,35 | 23,35 | -1,39% | - |
| 10.06.2025 | 23,73 | 23,79 | 23,53 | 23,68 | -1,52% | - |
| 09.06.2025 | 23,97 | 24,15 | 23,94 | 24,05 | 1,93% | - |
| 06.06.2025 | 23,35 | 23,62 | 23,33 | 23,59 | 2,81% | - |
| 05.06.2025 | 23,10 | 23,16 | 22,83 | 22,95 | -0,86% | - |
| 04.06.2025 | 23,19 | 23,20 | 22,89 | 23,15 | -2,09% | - |
| 03.06.2025 | 23,45 | 23,66 | 23,41 | 23,64 | 0,42% | - |
| 02.06.2025 | 23,40 | 23,54 | 23,21 | 23,54 | 2,53% | - |
| 30.05.2025 | 23,34 | 23,34 | 22,68 | 22,96 | 0,97% | - |
| 29.05.2025 | 23,11 | 23,12 | 22,60 | 22,74 | -1,15% | - |
| 28.05.2025 | 22,99 | 23,07 | 22,85 | 23,01 | -3,06% | - |
| 27.05.2025 | 23,27 | 23,76 | 23,24 | 23,73 | 1,24% | - |
| 26.05.2025 | 23,32 | 23,56 | 23,25 | 23,44 | 1,74% | - |
| 23.05.2025 | 23,09 | 23,25 | 22,85 | 23,04 | 2,51% | - |
| 22.05.2025 | 22,46 | 22,65 | 22,29 | 22,48 | 1,12% | - |
| 21.05.2025 | 22,55 | 22,55 | 22,08 | 22,23 | -1,09% | - |
| 20.05.2025 | 22,52 | 22,53 | 22,23 | 22,47 | -1,12% | 190,00 |
| 19.05.2025 | 22,60 | 22,73 | 22,29 | 22,73 | -0,57% | - |
| 16.05.2025 | 22,58 | 22,88 | 22,47 | 22,86 | 2,35% | - |
| 15.05.2025 | 22,31 | 22,54 | 22,11 | 22,33 | 1,59% | - |
| 14.05.2025 | 22,15 | 22,29 | 21,92 | 21,98 | -1,39% | - |
| 13.05.2025 | 22,35 | 22,41 | 22,13 | 22,29 | -4,66% | 114,00 |
| 12.05.2025 | 22,75 | 23,58 | 22,73 | 23,38 | 1,50% | 835,00 |
| 09.05.2025 | 23,08 | 23,19 | 22,92 | 23,04 | 1,32% | 350,00 |
| 08.05.2025 | 22,79 | 22,87 | 22,53 | 22,74 | 2,59% | 485,00 |
| 07.05.2025 | 22,14 | 22,19 | 21,97 | 22,16 | 1,56% | 757,00 |
| 06.05.2025 | 21,64 | 21,91 | 21,58 | 21,82 | -0,61% | 6.043,00 |
| 05.05.2025 | 21,50 | 22,44 | 21,49 | 21,96 | 2,07% | - |
| 02.05.2025 | 21,31 | 21,68 | 21,21 | 21,51 | -0,05% | 860,00 |
| 30.04.2025 | 21,40 | 21,56 | 21,17 | 21,52 | 3,14% | - |
| 29.04.2025 | 20,31 | 20,88 | 20,21 | 20,87 | 0,29% | 370,00 |
| 28.04.2025 | 19,93 | 20,89 | 19,86 | 20,81 | 5,29% | 150,00 |
| 25.04.2025 | 19,59 | 19,79 | 19,51 | 19,76 | 0,79% | 500,00 |
| 24.04.2025 | 19,34 | 19,62 | 19,11 | 19,61 | -1,94% | - |
| 23.04.2025 | 19,79 | 20,12 | 19,76 | 19,99 | -2,35% | - |
| 22.04.2025 | 20,03 | 20,56 | 19,93 | 20,48 | 5,22% | 126,00 |
| 17.04.2025 | 19,51 | 19,74 | 19,45 | 19,46 | 2,79% | - |
| 16.04.2025 | 18,88 | 19,20 | 18,81 | 18,93 | 1,21% | - |
| 15.04.2025 | 18,50 | 18,80 | 18,45 | 18,71 | 2,31% | - |
| 14.04.2025 | 18,28 | 18,43 | 18,09 | 18,28 | 0,59% | - |