79,540€
-0,45%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 80,95 | 81,28 | 80,33 | 80,39 | -1,37% | - |
| 04.07.2024 | 81,13 | 81,69 | 80,98 | 81,51 | 2,55% | - |
| 03.07.2024 | 79,76 | 80,15 | 79,37 | 79,48 | 1,39% | 360,00 |
| 02.07.2024 | 78,27 | 78,51 | 77,79 | 78,39 | 2,71% | 42,00 |
| 01.07.2024 | 76,53 | 76,97 | 76,23 | 76,32 | -1,11% | - |
| 28.06.2024 | 77,10 | 77,61 | 76,62 | 77,18 | -1,73% | - |
| 27.06.2024 | 79,07 | 79,36 | 78,38 | 78,54 | 1,62% | - |
| 26.06.2024 | 77,49 | 77,90 | 77,03 | 77,29 | 1,26% | 50,00 |
| 25.06.2024 | 75,89 | 76,54 | 75,82 | 76,33 | 1,60% | 6,00 |
| 24.06.2024 | 75,01 | 75,29 | 74,66 | 75,13 | 2,15% | - |
| 21.06.2024 | 73,88 | 74,19 | 73,53 | 73,55 | -1,74% | 147,00 |
| 20.06.2024 | 75,13 | 75,45 | 74,60 | 74,85 | 0,07% | - |
| 19.06.2024 | 74,99 | 75,38 | 74,72 | 74,80 | 0,35% | - |
| 18.06.2024 | 74,28 | 74,55 | 74,02 | 74,54 | 2,19% | 42,00 |
| 17.06.2024 | 73,31 | 73,44 | 72,52 | 72,94 | -2,85% | - |
| 14.06.2024 | 74,44 | 75,43 | 74,44 | 75,08 | 2,60% | - |
| 13.06.2024 | 72,33 | 73,28 | 72,25 | 73,18 | 1,32% | 42,00 |
| 12.06.2024 | 72,73 | 72,89 | 72,09 | 72,23 | -1,10% | - |
| 11.06.2024 | 73,52 | 73,70 | 72,91 | 73,03 | 0,47% | 35,00 |
| 10.06.2024 | 72,80 | 73,34 | 72,47 | 72,69 | 1,72% | - |
| 07.06.2024 | 71,42 | 71,63 | 71,08 | 71,46 | 2,23% | 57,00 |
| 06.06.2024 | 70,38 | 70,38 | 69,44 | 69,90 | 1,92% | 6,00 |
| 05.06.2024 | 68,60 | 68,68 | 67,80 | 68,58 | -1,11% | - |
| 04.06.2024 | 68,55 | 69,69 | 68,43 | 69,35 | 1,60% | - |
| 03.06.2024 | 68,00 | 68,50 | 67,86 | 68,26 | 0,52% | - |
| 31.05.2024 | 68,39 | 68,43 | 67,86 | 67,91 | 1,80% | - |
| 30.05.2024 | 66,57 | 66,81 | 66,19 | 66,71 | -2,23% | - |
| 29.05.2024 | 68,04 | 68,57 | 67,82 | 68,23 | -3,00% | - |
| 28.05.2024 | 70,00 | 70,36 | 69,67 | 70,34 | 0,76% | 300,00 |
| 27.05.2024 | 70,07 | 70,31 | 69,74 | 69,81 | 3,61% | 247,00 |
| 24.05.2024 | 67,85 | 67,89 | 67,24 | 67,38 | -0,35% | - |
| 23.05.2024 | 67,58 | 67,69 | 66,96 | 67,62 | 2,64% | - |
| 22.05.2024 | 66,02 | 66,21 | 65,51 | 65,88 | 0,14% | - |
| 21.05.2024 | 65,68 | 65,88 | 65,18 | 65,79 | 1,78% | - |
| 20.05.2024 | 65,13 | 65,27 | 64,56 | 64,64 | -0,48% | - |
| 17.05.2024 | 64,94 | 65,10 | 64,53 | 64,95 | -0,26% | - |
| 16.05.2024 | 65,55 | 65,57 | 64,70 | 65,12 | 0,34% | 17,00 |
| 15.05.2024 | 64,74 | 65,48 | 64,69 | 64,90 | 0,45% | 80,00 |
| 14.05.2024 | 64,39 | 64,62 | 64,11 | 64,61 | 0,59% | - |
| 13.05.2024 | 64,40 | 64,40 | 64,00 | 64,23 | 0,67% | 36,00 |
| 10.05.2024 | 63,84 | 64,30 | 63,38 | 63,80 | -1,12% | 57,00 |
| 09.05.2024 | 64,66 | 64,92 | 64,45 | 64,52 | -1,39% | - |
| 08.05.2024 | 68,32 | 68,32 | 65,00 | 65,43 | -4,24% | 77,00 |
| 07.05.2024 | 68,55 | 68,75 | 68,15 | 68,33 | 1,36% | 71,00 |
| 06.05.2024 | 67,47 | 67,55 | 67,35 | 67,41 | -0,71% | 77,00 |
| 03.05.2024 | 68,07 | 68,32 | 67,25 | 67,89 | -0,16% | - |
| 02.05.2024 | 67,00 | 68,03 | 66,94 | 68,00 | -0,29% | 5,00 |
| 30.04.2024 | 68,49 | 68,73 | 68,17 | 68,20 | 4,22% | - |
| 29.04.2024 | 65,21 | 66,18 | 65,05 | 65,44 | 0,37% | 684,00 |
| 26.04.2024 | 65,36 | 65,61 | 64,89 | 65,20 | 1,23% | - |
| 25.04.2024 | 64,51 | 64,97 | 64,36 | 64,41 | -2,82% | - |
| 24.04.2024 | 66,48 | 66,93 | 66,28 | 66,28 | 1,81% | 109,00 |
| 23.04.2024 | 65,04 | 65,90 | 64,65 | 65,10 | -0,08% | - |
| 22.04.2024 | 65,00 | 65,54 | 64,97 | 65,15 | -0,44% | 38,00 |
| 19.04.2024 | 65,62 | 65,76 | 64,83 | 65,44 | -1,56% | - |
| 18.04.2024 | 66,50 | 66,96 | 66,40 | 66,48 | -0,85% | 15,00 |
| 17.04.2024 | 67,30 | 67,65 | 66,52 | 67,05 | -0,42% | - |
| 16.04.2024 | 67,24 | 67,54 | 66,83 | 67,33 | -4,18% | 20,00 |
| 15.04.2024 | 69,90 | 70,32 | 69,45 | 70,27 | -1,04% | - |
| 12.04.2024 | 70,57 | 71,71 | 70,03 | 71,01 | 1,30% | 78,00 |
| 11.04.2024 | 69,97 | 70,22 | 69,54 | 70,10 | 0,98% | 86,00 |
| 10.04.2024 | 69,09 | 69,76 | 69,00 | 69,42 | 0,70% | 70,00 |
| 09.04.2024 | 68,70 | 69,38 | 68,67 | 68,94 | 1,29% | - |
| 08.04.2024 | 68,18 | 68,50 | 67,95 | 68,06 | 1,16% | - |
| 05.04.2024 | 67,57 | 67,91 | 67,23 | 67,28 | -1,16% | 130,00 |
| 04.04.2024 | 67,59 | 68,08 | 67,37 | 68,07 | 3,29% | - |
| 03.04.2024 | 66,43 | 66,65 | 65,88 | 65,90 | -1,86% | - |
| 02.04.2024 | 67,23 | 67,58 | 66,56 | 67,15 | -0,89% | 4,00 |
| 28.03.2024 | 67,50 | 68,00 | 67,25 | 67,75 | 0,74% | - |
| 27.03.2024 | 67,50 | 67,50 | 67,25 | 67,25 | 1,51% | - |
| 26.03.2024 | 66,25 | 66,50 | 66,00 | 66,25 | -1,12% | - |
| 25.03.2024 | 67,25 | 68,00 | 67,00 | 67,00 | -2,19% | - |
| 22.03.2024 | 68,75 | 69,50 | 68,50 | 68,50 | 0,37% | - |
| 21.03.2024 | 68,25 | 69,00 | 68,00 | 68,25 | 5,00% | - |
| 20.03.2024 | 65,75 | 66,25 | 65,00 | 65,00 | -1,14% | 78,00 |
| 19.03.2024 | 66,25 | 66,50 | 65,75 | 65,75 | -2,23% | - |
| 18.03.2024 | 66,00 | 67,25 | 66,00 | 67,25 | 0,75% | - |
| 15.03.2024 | 67,50 | 67,50 | 66,50 | 66,75 | 1,52% | - |
| 14.03.2024 | 66,00 | 66,50 | 65,50 | 65,75 | 2,73% | - |
| 13.03.2024 | 64,50 | 64,50 | 63,50 | 64,00 | 3,64% | 18,00 |
| 12.03.2024 | 61,50 | 61,75 | 61,50 | 61,75 | 0,41% | 210,00 |
| 11.03.2024 | 61,75 | 62,00 | 61,50 | 61,50 | -3,53% | 10,00 |
| 08.03.2024 | 63,00 | 64,00 | 63,00 | 63,75 | 0,39% | - |
| 07.03.2024 | 64,25 | 64,25 | 63,50 | 63,50 | 2,01% | 10,00 |
| 06.03.2024 | 63,00 | 63,25 | 62,25 | 62,25 | -1,19% | 95,00 |
| 05.03.2024 | 62,50 | 63,00 | 62,25 | 63,00 | 1,20% | - |
| 04.03.2024 | 62,75 | 63,00 | 62,25 | 62,25 | -1,97% | - |
| 01.03.2024 | 63,50 | 63,75 | 63,00 | 63,50 | 2,42% | 427,00 |
| 29.02.2024 | 62,00 | 63,00 | 61,75 | 62,00 | 2,48% | - |
| 28.02.2024 | 60,75 | 61,00 | 60,50 | 60,50 | -2,42% | 123,00 |
| 27.02.2024 | 61,75 | 62,00 | 61,50 | 62,00 | -1,20% | - |
| 26.02.2024 | 63,50 | 63,50 | 62,50 | 62,75 | 3,72% | - |
| 23.02.2024 | 61,00 | 61,00 | 60,50 | 60,50 | -0,82% | - |
| 22.02.2024 | 60,75 | 61,00 | 60,50 | 61,00 | 2,52% | - |
| 21.02.2024 | 59,50 | 60,50 | 59,50 | 59,50 | -1,65% | - |
| 20.02.2024 | 60,00 | 60,50 | 60,00 | 60,50 | -2,42% | 500,00 |
| 19.02.2024 | 61,75 | 62,00 | 61,50 | 62,00 | 1,22% | - |
| 16.02.2024 | 61,00 | 61,50 | 61,00 | 61,25 | 2,08% | 48,00 |
| 15.02.2024 | 59,50 | 60,00 | 59,25 | 60,00 | -0,41% | 160,00 |
| 14.02.2024 | 60,00 | 60,75 | 60,00 | 60,25 | 0,42% | 170,00 |