72,650€
-0,51%
Echtzeit-Aktienkurs NEC Corp.
Bid:
Ask:
Aktienkurse zur NEC Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.06.2024 | 72,79 | 72,89 | 72,65 | 72,65 | -0,51% | - |
11.06.2024 | 72,76 | 73,16 | 72,76 | 73,02 | 0,83% | 54,00 |
10.06.2024 | 72,42 | 72,42 | 72,42 | 72,42 | 2,87% | - |
07.06.2024 | 71,08 | 71,20 | 70,40 | 70,40 | 0,98% | 100,00 |
06.06.2024 | 69,98 | 70,00 | 69,72 | 69,72 | 2,50% | 224,00 |
05.06.2024 | 68,08 | 68,08 | 68,02 | 68,02 | -1,28% | - |
04.06.2024 | 68,62 | 68,90 | 68,62 | 68,90 | 1,59% | - |
03.06.2024 | 67,82 | 67,82 | 67,82 | 67,82 | 0,00% | - |
31.05.2024 | 67,82 | 67,82 | 67,82 | 67,82 | 2,91% | - |
30.05.2024 | 66,20 | 66,20 | 65,90 | 65,90 | -2,57% | - |
29.05.2024 | 67,56 | 67,64 | 67,56 | 67,64 | -2,76% | - |
28.05.2024 | 69,58 | 70,64 | 69,56 | 69,56 | 0,03% | 140,00 |
27.05.2024 | 69,54 | 69,54 | 69,54 | 69,54 | 3,42% | - |
24.05.2024 | 67,38 | 67,38 | 67,24 | 67,24 | 0,06% | - |
23.05.2024 | 67,20 | 67,20 | 67,12 | 67,20 | 2,41% | 105,00 |
22.05.2024 | 65,52 | 65,62 | 65,52 | 65,62 | 0,46% | - |
21.05.2024 | 65,30 | 65,32 | 65,30 | 65,32 | 0,86% | - |
20.05.2024 | 64,76 | 64,76 | 64,76 | 64,76 | 0,56% | - |
17.05.2024 | 64,40 | 64,40 | 64,40 | 64,40 | -0,43% | - |
16.05.2024 | 65,06 | 65,06 | 64,68 | 64,68 | -0,03% | - |
15.05.2024 | 64,30 | 64,70 | 64,30 | 64,70 | 1,60% | 119,00 |
14.05.2024 | 63,90 | 63,90 | 63,68 | 63,68 | -0,16% | - |
13.05.2024 | 63,78 | 63,78 | 63,78 | 63,78 | 0,63% | - |
10.05.2024 | 63,00 | 63,38 | 63,00 | 63,38 | -1,28% | 100,00 |
09.05.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,68% | - |
08.05.2024 | 64,78 | 64,78 | 64,64 | 64,64 | -5,02% | - |
07.05.2024 | 68,16 | 68,16 | 68,06 | 68,06 | 1,52% | - |
06.05.2024 | 67,08 | 67,08 | 67,02 | 67,04 | -0,59% | 97,00 |
03.05.2024 | 67,52 | 67,52 | 67,44 | 67,44 | 1,17% | - |
02.05.2024 | 66,66 | 66,66 | 66,66 | 66,66 | -1,68% | - |
30.04.2024 | 67,98 | 67,98 | 67,80 | 67,80 | 4,31% | - |
29.04.2024 | 65,52 | 65,52 | 65,00 | 65,00 | 1,63% | 2,00 |
26.04.2024 | 65,50 | 65,50 | 63,96 | 63,96 | 2,96% | 607,00 |
25.04.2024 | 64,02 | 64,20 | 62,12 | 62,12 | -4,05% | 290,00 |
24.04.2024 | 66,08 | 66,08 | 64,74 | 64,74 | -1,52% | 76,00 |
23.04.2024 | 64,92 | 65,74 | 64,92 | 65,74 | 1,92% | 7,00 |
22.04.2024 | 64,18 | 64,50 | 64,18 | 64,50 | 0,75% | 47,00 |
19.04.2024 | 65,08 | 65,08 | 64,02 | 64,02 | -3,18% | - |
18.04.2024 | 66,08 | 66,12 | 66,06 | 66,12 | -0,75% | 50,00 |
17.04.2024 | 66,78 | 66,78 | 66,62 | 66,62 | 0,00% | 1,00 |
16.04.2024 | 66,76 | 66,76 | 66,62 | 66,62 | -4,09% | 1,00 |
15.04.2024 | 69,46 | 69,46 | 69,46 | 69,46 | -2,85% | - |
12.04.2024 | 70,24 | 71,50 | 70,24 | 71,50 | 2,85% | 60,00 |
11.04.2024 | 69,46 | 69,52 | 69,46 | 69,52 | 1,49% | - |
10.04.2024 | 68,52 | 69,64 | 68,50 | 68,50 | 0,00% | 150,00 |
09.04.2024 | 68,40 | 68,50 | 68,40 | 68,50 | -0,52% | - |
08.04.2024 | 67,90 | 68,86 | 67,90 | 68,86 | 2,96% | 60,00 |
05.04.2024 | 67,06 | 67,06 | 66,88 | 66,88 | -0,68% | 50,00 |
04.04.2024 | 67,04 | 67,34 | 67,04 | 67,34 | 2,78% | - |
03.04.2024 | 65,90 | 65,90 | 65,52 | 65,52 | -1,62% | - |
02.04.2024 | 67,60 | 67,60 | 66,60 | 66,60 | -2,77% | 20,00 |
28.03.2024 | 67,50 | 68,50 | 67,50 | 68,50 | 2,24% | - |
27.03.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 1,52% | 1,00 |
26.03.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -1,49% | - |
25.03.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -2,19% | - |
22.03.2024 | 68,50 | 69,50 | 68,50 | 68,50 | 0,74% | 29,00 |
21.03.2024 | 68,00 | 69,00 | 67,50 | 68,00 | 5,43% | 350,00 |
20.03.2024 | 65,50 | 65,50 | 64,50 | 64,50 | -1,53% | 337,00 |
19.03.2024 | 66,00 | 66,00 | 65,50 | 65,50 | -2,96% | 76,00 |
18.03.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,00% | 10,00 |
15.03.2024 | 67,50 | 68,50 | 67,50 | 67,50 | 3,05% | 700,00 |
14.03.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 3,15% | - |
13.03.2024 | 64,00 | 64,50 | 63,50 | 63,50 | 1,60% | 94,00 |
12.03.2024 | 61,50 | 62,50 | 61,50 | 62,50 | 1,63% | - |
11.03.2024 | 61,50 | 63,00 | 61,50 | 61,50 | -0,81% | 162,00 |
08.03.2024 | 63,00 | 63,50 | 62,00 | 62,00 | -1,59% | 265,00 |
07.03.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
06.03.2024 | 62,50 | 63,00 | 62,50 | 63,00 | 3,28% | 600,00 |
05.03.2024 | 62,50 | 62,50 | 61,00 | 61,00 | -1,61% | 207,00 |
04.03.2024 | 62,50 | 63,50 | 62,00 | 62,00 | -3,88% | 462,00 |
01.03.2024 | 63,00 | 64,50 | 63,00 | 64,50 | 4,03% | 30,00 |
29.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 2,48% | 53,00 |
28.02.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -2,42% | - |
27.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -1,59% | - |
26.02.2024 | 62,50 | 63,00 | 62,50 | 63,00 | 4,13% | 253,00 |
23.02.2024 | 60,50 | 61,00 | 60,00 | 60,50 | 0,00% | 78,00 |
22.02.2024 | 60,00 | 60,50 | 60,00 | 60,50 | 0,83% | - |
21.02.2024 | 59,50 | 60,00 | 59,50 | 60,00 | 0,84% | - |
20.02.2024 | 60,50 | 60,50 | 59,50 | 59,50 | -3,25% | 52,00 |
19.02.2024 | 61,50 | 62,00 | 61,50 | 61,50 | 0,82% | 513,00 |
16.02.2024 | 61,50 | 61,50 | 61,00 | 61,00 | 0,00% | 67,00 |
15.02.2024 | 59,50 | 61,00 | 59,50 | 61,00 | 1,67% | 42,00 |
14.02.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | - |
13.02.2024 | 60,00 | 60,00 | 59,50 | 59,50 | 0,85% | 70,00 |
12.02.2024 | 59,00 | 59,50 | 59,00 | 59,00 | 1,72% | 40,00 |
09.02.2024 | 58,50 | 58,50 | 58,00 | 58,00 | -0,85% | - |
08.02.2024 | 59,50 | 59,50 | 58,50 | 58,50 | -0,85% | 9,00 |
07.02.2024 | 59,50 | 60,00 | 59,00 | 59,00 | -0,84% | 200,00 |
06.02.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -1,65% | 33,00 |
05.02.2024 | 61,50 | 61,50 | 60,50 | 60,50 | -0,82% | 550,00 |
02.02.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 1,67% | - |
01.02.2024 | 60,50 | 60,50 | 60,00 | 60,00 | 0,00% | - |
31.01.2024 | 60,00 | 61,00 | 60,00 | 60,00 | 6,19% | 1.190,00 |
30.01.2024 | 57,50 | 57,50 | 56,50 | 56,50 | -2,59% | 317,00 |
29.01.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | - |
26.01.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |
25.01.2024 | 58,00 | 58,50 | 58,00 | 58,50 | 1,74% | 120,00 |
24.01.2024 | 57,50 | 58,00 | 57,50 | 57,50 | 0,00% | 37,00 |
23.01.2024 | 58,50 | 58,50 | 57,50 | 57,50 | -1,71% | - |
22.01.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 3,54% | - |