22,925€
0,37%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 22,95 | 23,01 | 22,77 | 22,88 | -0,09% | - |
| 04.06.2026 | 22,69 | 22,90 | 22,52 | 22,90 | -0,54% | 1.488,00 |
| 03.06.2026 | 23,09 | 23,13 | 22,84 | 23,02 | -4,52% | - |
| 02.06.2026 | 23,74 | 24,12 | 23,61 | 24,11 | 0,00% | - |
| 01.06.2026 | 23,46 | 24,14 | 23,42 | 24,11 | 6,85% | - |
| 29.05.2026 | 22,39 | 22,57 | 22,13 | 22,57 | 0,65% | - |
| 28.05.2026 | 22,13 | 22,51 | 21,98 | 22,42 | -0,73% | 3.200,00 |
| 27.05.2026 | 22,36 | 22,74 | 22,23 | 22,59 | 1,01% | - |
| 26.05.2026 | 22,19 | 22,41 | 22,14 | 22,36 | 0,72% | - |
| 25.05.2026 | 22,21 | 22,30 | 21,85 | 22,20 | -0,45% | 9.750,00 |
| 22.05.2026 | 22,32 | 22,64 | 21,87 | 22,30 | -0,89% | 2.550,00 |
| 21.05.2026 | 22,50 | 22,55 | 22,09 | 22,50 | -1,79% | - |
| 20.05.2026 | 22,30 | 22,97 | 22,28 | 22,91 | -1,06% | - |
| 19.05.2026 | 23,16 | 24,10 | 23,11 | 23,16 | 1,98% | 5.004,00 |
| 18.05.2026 | 22,43 | 22,98 | 22,31 | 22,71 | 3,91% | 4.000,00 |
| 15.05.2026 | 21,57 | 21,94 | 21,54 | 21,85 | -0,95% | - |
| 14.05.2026 | 21,85 | 22,49 | 21,79 | 22,06 | -2,54% | - |
| 13.05.2026 | 22,68 | 22,83 | 22,57 | 22,64 | 1,75% | 13.000,00 |
| 12.05.2026 | 22,20 | 22,64 | 22,03 | 22,25 | -1,87% | - |
| 11.05.2026 | 22,36 | 22,70 | 22,15 | 22,67 | -1,61% | 6.120,00 |
| 08.05.2026 | 22,97 | 23,08 | 22,46 | 23,04 | 5,49% | 18.252,00 |
| 07.05.2026 | 22,00 | 22,24 | 21,73 | 21,84 | -2,74% | 17.600,00 |
| 06.05.2026 | 22,84 | 23,00 | 22,33 | 22,46 | 0,45% | 24.800,00 |
| 05.05.2026 | 22,43 | 22,55 | 22,12 | 22,36 | -1,28% | 2.150,00 |
| 04.05.2026 | 22,33 | 22,66 | 22,21 | 22,65 | -0,26% | 6.488,00 |
| 30.04.2026 | 21,87 | 22,78 | 21,85 | 22,71 | -4,44% | 5.758,00 |
| 29.04.2026 | 24,10 | 24,62 | 23,76 | 23,76 | -1,72% | 5.115,00 |
| 28.04.2026 | 23,88 | 25,00 | 23,33 | 24,18 | -4,12% | 22.795,00 |
| 27.04.2026 | 24,59 | 25,82 | 24,58 | 25,22 | 2,25% | 6.360,00 |
| 24.04.2026 | 24,30 | 24,70 | 24,12 | 24,66 | -5,50% | 3.720,00 |
| 23.04.2026 | 22,97 | 26,99 | 22,91 | 26,10 | 7,10% | 3.900,00 |
| 22.04.2026 | 24,08 | 24,37 | 24,04 | 24,37 | 2,91% | 51.000,00 |
| 21.04.2026 | 23,73 | 23,90 | 23,53 | 23,68 | 1,52% | 4.215,00 |
| 20.04.2026 | 23,05 | 23,45 | 23,03 | 23,32 | -1,29% | 4.500,00 |
| 17.04.2026 | 23,17 | 23,81 | 22,96 | 23,63 | 2,70% | 26.000,00 |
| 16.04.2026 | 23,00 | 23,13 | 22,89 | 23,01 | -0,20% | 4.858,00 |
| 15.04.2026 | 22,70 | 23,08 | 22,69 | 23,05 | 4,30% | 6.000,00 |
| 14.04.2026 | 21,86 | 22,23 | 21,75 | 22,10 | 5,06% | 2.480,00 |
| 13.04.2026 | 20,97 | 21,13 | 20,80 | 21,04 | 1,52% | - |
| 10.04.2026 | 20,92 | 21,00 | 20,65 | 20,72 | -4,30% | - |
| 09.04.2026 | 21,87 | 22,15 | 21,59 | 21,65 | -5,54% | 2.700,00 |
| 08.04.2026 | 22,55 | 22,96 | 22,44 | 22,92 | 3,43% | 6.000,00 |
| 07.04.2026 | 22,08 | 22,33 | 21,73 | 22,16 | 2,66% | - |
| 02.04.2026 | 21,71 | 22,00 | 21,46 | 21,59 | -2,02% | 7.084,00 |
| 01.04.2026 | 21,69 | 22,23 | 21,69 | 22,03 | 2,44% | - |
| 31.03.2026 | 21,21 | 21,53 | 20,91 | 21,51 | 5,83% | - |
| 30.03.2026 | 20,44 | 20,78 | 20,10 | 20,32 | -2,66% | 10.648,00 |
| 27.03.2026 | 21,51 | 21,53 | 20,83 | 20,88 | -1,18% | - |
| 26.03.2026 | 21,39 | 21,40 | 20,98 | 21,13 | -4,67% | - |
| 25.03.2026 | 21,95 | 22,35 | 21,90 | 22,16 | -0,58% | - |
| 24.03.2026 | 22,21 | 22,32 | 22,08 | 22,29 | 2,25% | 14.000,00 |
| 23.03.2026 | 21,19 | 21,88 | 20,80 | 21,80 | 0,69% | - |
| 20.03.2026 | 22,31 | 22,31 | 21,65 | 21,65 | -3,02% | 3.900,00 |
| 19.03.2026 | 22,65 | 22,73 | 22,02 | 22,33 | -1,02% | - |
| 18.03.2026 | 22,75 | 22,90 | 22,40 | 22,56 | -2,51% | - |
| 17.03.2026 | 22,94 | 23,26 | 22,93 | 23,14 | -1,15% | 1.950,00 |
| 16.03.2026 | 23,38 | 23,56 | 23,16 | 23,41 | -0,06% | 9.000,00 |
| 13.03.2026 | 23,17 | 23,49 | 22,95 | 23,42 | 3,42% | - |
| 12.03.2026 | 22,93 | 23,13 | 22,61 | 22,65 | -3,54% | 3.221,00 |
| 11.03.2026 | 23,51 | 23,51 | 23,23 | 23,48 | -4,75% | - |
| 10.03.2026 | 24,74 | 25,11 | 24,46 | 24,65 | 1,75% | 975,00 |
| 09.03.2026 | 24,05 | 24,48 | 23,81 | 24,22 | 4,40% | - |
| 06.03.2026 | 24,32 | 24,46 | 23,15 | 23,20 | 1,80% | - |
| 05.03.2026 | 23,26 | 23,37 | 22,56 | 22,79 | -3,10% | - |
| 04.03.2026 | 22,54 | 23,71 | 22,53 | 23,52 | 8,84% | 10.920,00 |
| 03.03.2026 | 22,60 | 22,60 | 21,00 | 21,61 | -6,41% | 11.500,00 |
| 02.03.2026 | 23,21 | 23,23 | 22,84 | 23,09 | -1,66% | 950,00 |
| 27.02.2026 | 23,67 | 23,73 | 23,33 | 23,48 | 5,08% | - |
| 26.02.2026 | 21,91 | 22,65 | 21,91 | 22,35 | 7,92% | - |
| 25.02.2026 | 20,39 | 20,72 | 20,39 | 20,71 | 3,27% | - |
| 24.02.2026 | 20,17 | 20,20 | 19,85 | 20,05 | -5,76% | - |
| 23.02.2026 | 21,26 | 21,45 | 21,16 | 21,28 | -0,30% | 22.156,00 |
| 20.02.2026 | 21,53 | 21,53 | 21,11 | 21,34 | -2,60% | 4.216,00 |
| 19.02.2026 | 22,03 | 22,08 | 21,86 | 21,91 | -1,33% | 2.870,00 |
| 18.02.2026 | 22,24 | 22,30 | 22,15 | 22,21 | 0,54% | - |
| 17.02.2026 | 22,16 | 22,26 | 21,96 | 22,09 | -4,10% | - |
| 16.02.2026 | 23,14 | 23,19 | 22,99 | 23,03 | 1,50% | - |
| 13.02.2026 | 22,35 | 22,71 | 22,26 | 22,69 | -6,97% | 24.014,00 |
| 12.02.2026 | 24,66 | 24,80 | 24,38 | 24,39 | -10,20% | - |
| 11.02.2026 | 27,33 | 27,42 | 27,16 | 27,16 | -0,28% | 1.100,00 |
| 10.02.2026 | 26,14 | 27,24 | 26,12 | 27,24 | 9,22% | 5.030,00 |
| 09.02.2026 | 24,10 | 24,96 | 24,09 | 24,94 | 5,52% | 4.740,00 |
| 06.02.2026 | 23,34 | 23,87 | 23,24 | 23,63 | -0,34% | 10.000,00 |
| 05.02.2026 | 23,78 | 23,88 | 23,46 | 23,71 | -5,37% | - |
| 04.02.2026 | 25,49 | 25,97 | 25,05 | 25,06 | -12,67% | 29.224,00 |
| 03.02.2026 | 29,07 | 29,20 | 28,54 | 28,69 | -1,58% | - |
| 02.02.2026 | 28,59 | 29,24 | 28,58 | 29,15 | 1,23% | - |
| 30.01.2026 | 28,32 | 28,82 | 28,22 | 28,80 | 1,93% | 4.425,00 |
| 29.01.2026 | 30,21 | 30,75 | 27,36 | 28,25 | -9,47% | - |
| 28.01.2026 | 30,66 | 31,23 | 30,49 | 31,21 | 1,00% | 384,00 |
| 27.01.2026 | 30,88 | 30,99 | 30,84 | 30,90 | 2,85% | 3.740,00 |
| 26.01.2026 | 30,81 | 30,87 | 29,86 | 30,04 | -3,81% | 18.530,00 |
| 23.01.2026 | 31,07 | 31,37 | 31,01 | 31,23 | 2,03% | - |
| 22.01.2026 | 30,65 | 30,83 | 30,61 | 30,61 | -1,80% | - |
| 21.01.2026 | 31,18 | 31,42 | 30,99 | 31,17 | -0,89% | - |
| 20.01.2026 | 31,77 | 31,77 | 31,16 | 31,45 | -3,66% | - |
| 19.01.2026 | 32,46 | 32,92 | 32,19 | 32,65 | 1,97% | 26.388,00 |
| 16.01.2026 | 31,98 | 32,04 | 31,98 | 32,02 | 0,38% | - |
| 15.01.2026 | 32,13 | 32,36 | 31,88 | 31,90 | -0,28% | 1.590,00 |
| 14.01.2026 | 32,20 | 32,32 | 31,71 | 31,99 | 0,41% | - |