23,190€
1,84%
Echtzeit-Aktienkurs NEC CORP.
Bid:
Ask:
Aktienkurse zur NEC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 18,23 | 18,29 | 17,64 | 18,18 | 0,94% | 125,00 |
| 10.04.2025 | 18,96 | 19,11 | 17,40 | 18,01 | -6,71% | - |
| 09.04.2025 | 17,05 | 19,30 | 16,63 | 19,30 | 12,85% | - |
| 08.04.2025 | 17,36 | 18,09 | 16,89 | 17,10 | 1,17% | - |
| 07.04.2025 | 16,85 | 17,48 | 16,15 | 16,91 | -5,04% | 605,00 |
| 04.04.2025 | 18,39 | 18,59 | 17,76 | 17,80 | -4,46% | - |
| 03.04.2025 | 19,20 | 19,35 | 18,59 | 18,64 | -4,37% | - |
| 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% | - |