19,200€
-1,47%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,47% | - |
| 02.04.2025 | 19,55 | 19,57 | 19,31 | 19,49 | -0,09% | - |
| 31.03.2025 | 19,51 | 19,51 | 19,51 | 19,51 | -0,20% | - |
| 28.03.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 1,54% | - |
| 27.03.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,95% | - |
| 26.03.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,33% | - |
| 24.03.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -0,35% | - |
| 21.03.2025 | 19,26 | 19,44 | 19,18 | 19,44 | -1,06% | 35,00 |
| 20.03.2025 | 19,33 | 19,64 | 19,33 | 19,64 | 3,15% | 1.945,00 |
| 19.03.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -2,78% | - |
| 18.03.2025 | 19,16 | 19,59 | 19,16 | 19,59 | 3,05% | 25,00 |
| 17.03.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 2,08% | - |
| 15.03.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 2,83% | - |
| 13.03.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 1,00% | - |
| 12.03.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -2,08% | - |
| 10.03.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -3,38% | - |
| 07.03.2025 | 18,88 | 18,95 | 18,88 | 18,95 | -2,47% | - |
| 06.03.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,37% | - |
| 05.03.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -0,27% | - |
| 04.03.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,96% | - |
| 03.03.2025 | 19,14 | 19,69 | 19,14 | 19,60 | 6,32% | 1.310,00 |
| 28.02.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -1,75% | - |
| 27.02.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,30% | - |
| 26.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,74% | - |
| 24.02.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 0,11% | - |
| 21.02.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -1,98% | - |
| 20.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,82% | - |
| 19.02.2025 | 19,56 | 19,56 | 19,56 | 19,56 | 0,62% | - |
| 18.02.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -1,78% | - |
| 17.02.2025 | 19,30 | 19,79 | 19,30 | 19,79 | 3,54% | 195,00 |
| 14.02.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -2,09% | - |
| 13.02.2025 | 19,17 | 19,52 | 19,17 | 19,52 | 2,05% | 370,00 |
| 12.02.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -0,04% | - |
| 11.02.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -2,63% | - |
| 10.02.2025 | 19,12 | 19,66 | 19,12 | 19,66 | 1,34% | 35,00 |
| 07.02.2025 | 19,57 | 19,70 | 19,40 | 19,40 | 0,66% | 95,00 |
| 06.02.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 1,43% | - |
| 05.02.2025 | 18,78 | 19,00 | 18,78 | 19,00 | 0,36% | 85,00 |
| 04.02.2025 | 18,93 | 18,93 | 18,85 | 18,93 | -0,40% | 2.585,00 |
| 03.02.2025 | 18,98 | 19,00 | 18,98 | 19,00 | -0,36% | 55,00 |
| 31.01.2025 | 19,04 | 19,07 | 19,04 | 19,07 | 12,77% | 2.000,00 |
| 30.01.2025 | 16,91 | 16,91 | 16,91 | 16,91 | 3,20% | - |
| 29.01.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -1,87% | - |
| 28.01.2025 | 16,25 | 16,70 | 16,25 | 16,70 | 6,80% | 560,00 |
| 24.01.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -0,51% | - |
| 23.01.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,98% | - |
| 22.01.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 0,25% | - |
| 21.01.2025 | 15,83 | 15,83 | 15,83 | 15,83 | -0,30% | 300,00 |
| 20.01.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -2,36% | - |
| 17.01.2025 | 15,86 | 16,26 | 15,86 | 16,26 | 2,86% | 2.095,00 |
| 16.01.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -0,23% | - |
| 15.01.2025 | 15,81 | 16,02 | 15,81 | 15,85 | 0,66% | 1.335,00 |
| 14.01.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 0,08% | - |
| 13.01.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -1,94% | - |
| 10.01.2025 | 16,02 | 16,22 | 16,02 | 16,04 | -0,32% | 140,00 |
| 09.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,30% | - |
| 08.01.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -3,33% | - |
| 07.01.2025 | 16,47 | 16,70 | 16,47 | 16,70 | 1,51% | 330,00 |
| 06.01.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,10% | - |
| 03.01.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -0,29% | - |
| 02.01.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -0,17% | - |
| 30.12.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -1,73% | 155,00 |
| 27.12.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 2,11% | - |
| 23.12.2024 | 16,60 | 16,60 | 16,49 | 16,49 | 0,61% | - |
| 21.12.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 1,29% | - |
| 19.12.2024 | 16,40 | 16,40 | 16,17 | 16,18 | -0,71% | 1.000,00 |
| 18.12.2024 | 16,31 | 16,31 | 16,30 | 16,30 | 1,04% | 55,00 |
| 17.12.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 0,00% | - |
| 13.12.2024 | 16,25 | 16,25 | 16,12 | 16,13 | -1,20% | 2.500,00 |
| 12.12.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 1,14% | - |
| 11.12.2024 | 16,10 | 16,14 | 16,10 | 16,14 | 2,02% | 500,00 |
| 10.12.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -2,10% | 1.500,00 |
| 09.12.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 2,83% | - |
| 06.12.2024 | 15,82 | 15,82 | 15,72 | 15,72 | -3,23% | - |
| 05.12.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 0,67% | - |
| 04.12.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -3,66% | - |
| 03.12.2024 | 16,75 | 16,75 | 16,66 | 16,74 | 1,90% | 1.240,00 |
| 02.12.2024 | 16,43 | 16,43 | 16,43 | 16,43 | 3,45% | - |
| 29.11.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 0,53% | - |
| 28.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,88% | - |
| 27.11.2024 | 15,51 | 15,51 | 15,51 | 15,51 | 1,02% | - |
| 26.11.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 1,13% | 1.000,00 |
| 25.11.2024 | 15,19 | 15,19 | 15,18 | 15,18 | 1,34% | - |
| 22.11.2024 | 15,05 | 15,17 | 14,98 | 14,98 | -1,99% | 1.425,00 |
| 21.11.2024 | 14,86 | 15,28 | 14,86 | 15,28 | 3,33% | 1.920,00 |
| 20.11.2024 | 14,79 | 14,79 | 14,79 | 14,79 | -1,39% | - |
| 19.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,06% | - |
| 18.11.2024 | 15,16 | 15,16 | 15,16 | 15,16 | -0,52% | - |
| 15.11.2024 | 15,26 | 15,52 | 15,24 | 15,24 | -2,21% | 5.050,00 |
| 14.11.2024 | 15,56 | 16,07 | 15,56 | 15,58 | -1,14% | 180,00 |
| 13.11.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 0,36% | - |
| 12.11.2024 | 15,71 | 15,71 | 15,71 | 15,71 | -2,65% | - |
| 11.11.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -2,16% | - |
| 08.11.2024 | 16,49 | 16,49 | 16,49 | 16,49 | 0,71% | - |
| 07.11.2024 | 15,91 | 16,38 | 15,91 | 16,38 | 3,83% | 195,00 |
| 06.11.2024 | 15,77 | 15,77 | 15,77 | 15,77 | 0,74% | - |
| 05.11.2024 | 15,42 | 15,83 | 15,42 | 15,66 | 2,97% | 115,00 |
| 04.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,05% | - |
| 01.11.2024 | 15,22 | 15,52 | 15,20 | 15,20 | -3,85% | 1.000,00 |
| 31.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,83% | - |