Börse:
44,650€
-0,60%
Echtzeit-Aktienkurs NEC Corp.
Bid:
44,180€
Ask:
45,120€
Aktienkurse zur NEC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 44,24 | 44,98 | 44,24 | 44,28 | -1,42% | 44,00 |
| 24.11.2020 | 45,00 | 45,00 | 44,92 | 44,92 | 0,36% | - |
| 23.11.2020 | 44,16 | 44,84 | 44,02 | 44,76 | 1,54% | 121,00 |
| 20.11.2020 | 44,12 | 44,12 | 44,08 | 44,08 | -1,48% | - |
| 19.11.2020 | 44,70 | 44,74 | 44,70 | 44,74 | 2,47% | - |
| 18.11.2020 | 43,70 | 43,70 | 43,66 | 43,66 | 1,16% | 80,00 |
| 17.11.2020 | 43,78 | 43,80 | 43,16 | 43,16 | -2,35% | 108,00 |
| 16.11.2020 | 44,40 | 44,40 | 44,20 | 44,20 | -0,50% | - |
| 13.11.2020 | 44,60 | 44,60 | 44,40 | 44,42 | -1,77% | 3,00 |
| 12.11.2020 | 45,22 | 45,22 | 45,22 | 45,22 | -0,22% | - |
| 11.11.2020 | 45,18 | 45,32 | 45,18 | 45,32 | -0,87% | - |
| 10.11.2020 | 45,82 | 46,00 | 45,72 | 45,72 | -1,72% | 880,00 |
| 09.11.2020 | 46,42 | 46,68 | 46,42 | 46,52 | 0,35% | 134,00 |
| 06.11.2020 | 46,36 | 46,36 | 46,36 | 46,36 | 0,78% | 60,00 |
| 05.11.2020 | 45,92 | 46,00 | 45,86 | 46,00 | 2,91% | 67,00 |
| 04.11.2020 | 43,84 | 44,70 | 43,84 | 44,70 | 5,18% | 19,00 |
| 03.11.2020 | 42,50 | 42,50 | 42,50 | 42,50 | -0,89% | - |
| 02.11.2020 | 42,58 | 42,88 | 42,58 | 42,88 | -0,28% | 210,00 |
| 30.10.2020 | 43,38 | 43,38 | 43,00 | 43,00 | -1,83% | 180,00 |
| 29.10.2020 | 45,00 | 45,00 | 43,80 | 43,80 | -0,59% | 500,00 |
| 28.10.2020 | 45,08 | 45,08 | 44,06 | 44,06 | -3,88% | 602,00 |
| 27.10.2020 | 46,56 | 46,56 | 45,84 | 45,84 | 0,48% | 30,00 |
| 26.10.2020 | 45,70 | 45,70 | 45,62 | 45,62 | 1,83% | 40,00 |
| 23.10.2020 | 45,04 | 45,04 | 44,80 | 44,80 | -0,71% | 10,00 |
| 22.10.2020 | 45,14 | 45,14 | 45,12 | 45,12 | 0,53% | 28,00 |
| 21.10.2020 | 44,88 | 44,88 | 44,88 | 44,88 | -3,65% | - |
| 20.10.2020 | 46,10 | 46,58 | 46,10 | 46,58 | -0,60% | 22,00 |
| 19.10.2020 | 46,86 | 46,86 | 46,86 | 46,86 | 0,51% | - |
| 16.10.2020 | 46,86 | 47,36 | 46,62 | 46,62 | -2,51% | 1.027,00 |
| 15.10.2020 | 47,82 | 47,82 | 47,82 | 47,82 | -0,21% | - |
| 14.10.2020 | 47,92 | 47,92 | 47,92 | 47,92 | 0,21% | - |
| 13.10.2020 | 47,34 | 47,82 | 47,34 | 47,82 | 0,17% | 404,00 |
| 12.10.2020 | 47,74 | 47,74 | 47,74 | 47,74 | -1,04% | - |
| 09.10.2020 | 48,24 | 48,24 | 48,24 | 48,24 | 0,88% | - |
| 08.10.2020 | 47,82 | 47,82 | 47,82 | 47,82 | -0,95% | - |
| 07.10.2020 | 48,28 | 48,28 | 48,28 | 48,28 | -1,19% | - |
| 06.10.2020 | 48,86 | 48,86 | 48,86 | 48,86 | -1,97% | 30,00 |
| 05.10.2020 | 49,84 | 49,84 | 49,84 | 49,84 | 2,42% | - |
| 02.10.2020 | 48,70 | 48,70 | 48,66 | 48,66 | -0,90% | - |
| 01.10.2020 | 49,14 | 49,14 | 49,10 | 49,10 | -0,37% | - |
| 30.09.2020 | 49,18 | 50,00 | 49,18 | 49,28 | -0,65% | 10,00 |
| 29.09.2020 | 49,74 | 49,74 | 49,60 | 49,60 | 1,39% | - |
| 28.09.2020 | 49,14 | 49,92 | 48,92 | 48,92 | 0,53% | 45,00 |
| 25.09.2020 | 48,60 | 49,00 | 48,60 | 48,66 | 0,33% | 135,00 |
| 24.09.2020 | 48,52 | 49,26 | 48,48 | 48,50 | 1,68% | 160,00 |
| 23.09.2020 | 47,74 | 48,48 | 47,70 | 47,70 | -1,85% | 425,00 |
| 22.09.2020 | 47,80 | 48,60 | 47,74 | 48,60 | 1,76% | 2,00 |
| 21.09.2020 | 47,46 | 47,82 | 47,46 | 47,76 | -0,87% | 255,00 |
| 18.09.2020 | 47,46 | 48,20 | 47,46 | 48,18 | 5,24% | 661,00 |
| 17.09.2020 | 45,84 | 45,84 | 45,78 | 45,78 | -0,69% | - |
| 16.09.2020 | 45,62 | 46,10 | 45,62 | 46,10 | 3,97% | 109,00 |
| 15.09.2020 | 44,34 | 44,34 | 44,34 | 44,34 | -0,76% | - |
| 14.09.2020 | 43,98 | 44,68 | 43,98 | 44,68 | -0,31% | 111,00 |
| 11.09.2020 | 44,82 | 44,82 | 44,82 | 44,82 | 0,58% | 100,00 |
| 10.09.2020 | 44,56 | 44,56 | 44,56 | 44,56 | 2,11% | - |
| 09.09.2020 | 43,64 | 43,64 | 43,64 | 43,64 | 2,92% | - |
| 08.09.2020 | 42,40 | 42,40 | 42,40 | 42,40 | 0,33% | - |
| 07.09.2020 | 41,70 | 42,26 | 41,70 | 42,26 | -0,56% | 80,00 |
| 04.09.2020 | 42,50 | 42,50 | 42,50 | 42,50 | -2,79% | - |
| 03.09.2020 | 43,72 | 43,72 | 43,72 | 43,72 | -1,75% | - |
| 02.09.2020 | 44,56 | 44,56 | 44,50 | 44,50 | 3,01% | 60,00 |
| 01.09.2020 | 43,20 | 43,20 | 43,20 | 43,20 | -3,14% | - |
| 31.08.2020 | 44,02 | 44,60 | 43,82 | 44,60 | 2,67% | 52,00 |
| 28.08.2020 | 43,34 | 43,44 | 43,34 | 43,44 | -3,53% | 200,00 |
| 27.08.2020 | 45,13 | 45,23 | 45,01 | 45,03 | 0,96% | - |
| 26.08.2020 | 45,26 | 45,26 | 44,52 | 44,60 | -0,29% | 119,00 |
| 25.08.2020 | 44,95 | 44,95 | 44,67 | 44,73 | 0,70% | - |
| 24.08.2020 | 44,50 | 44,50 | 44,40 | 44,42 | -0,54% | 120,00 |
| 21.08.2020 | 44,52 | 44,66 | 44,52 | 44,66 | 1,22% | - |
| 20.08.2020 | 43,96 | 44,12 | 43,96 | 44,12 | -0,99% | - |
| 19.08.2020 | 44,54 | 44,58 | 44,54 | 44,56 | 3,82% | 20,00 |
| 18.08.2020 | 43,14 | 43,14 | 42,92 | 42,92 | 0,33% | - |
| 17.08.2020 | 42,68 | 42,78 | 42,68 | 42,78 | -3,21% | 110,00 |
| 14.08.2020 | 43,36 | 44,22 | 43,36 | 44,20 | 3,56% | 74,00 |
| 13.08.2020 | 42,96 | 42,96 | 42,68 | 42,68 | 1,14% | 200,00 |
| 12.08.2020 | 42,40 | 42,40 | 42,20 | 42,20 | -1,26% | - |
| 11.08.2020 | 42,84 | 42,84 | 42,74 | 42,74 | -0,05% | - |
| 10.08.2020 | 43,42 | 43,42 | 42,76 | 42,76 | -0,14% | 100,00 |
| 07.08.2020 | 42,82 | 42,82 | 42,82 | 42,82 | -2,68% | - |
| 06.08.2020 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 05.08.2020 | 44,20 | 44,20 | 44,20 | 44,20 | -0,99% | - |
| 04.08.2020 | 44,64 | 44,64 | 44,64 | 44,64 | 2,39% | - |
| 03.08.2020 | 43,68 | 43,68 | 43,60 | 43,60 | -0,91% | 338,00 |
| 31.07.2020 | 47,26 | 47,30 | 44,00 | 44,00 | -7,17% | 350,00 |
| 30.07.2020 | 47,52 | 47,54 | 47,40 | 47,40 | -2,39% | 1.225,00 |
| 29.07.2020 | 48,56 | 48,56 | 48,56 | 48,56 | 1,21% | 100,00 |
| 28.07.2020 | 47,98 | 47,98 | 47,98 | 47,98 | 0,46% | - |
| 27.07.2020 | 47,76 | 47,76 | 47,76 | 47,76 | -1,40% | - |
| 24.07.2020 | 48,35 | 48,59 | 48,33 | 48,44 | 0,60% | - |
| 23.07.2020 | 48,09 | 48,25 | 48,05 | 48,15 | 0,17% | - |
| 22.07.2020 | 48,45 | 48,51 | 48,03 | 48,07 | -0,29% | - |
| 21.07.2020 | 48,21 | 48,45 | 48,13 | 48,21 | 2,16% | - |
| 20.07.2020 | 47,11 | 47,35 | 47,11 | 47,19 | 2,68% | - |
| 17.07.2020 | 45,98 | 46,00 | 45,96 | 45,96 | 1,59% | 90,00 |
| 16.07.2020 | 45,98 | 45,98 | 45,24 | 45,24 | -2,08% | 51,00 |
| 15.07.2020 | 46,20 | 46,66 | 46,20 | 46,20 | -1,28% | 5,00 |
| 14.07.2020 | 46,02 | 46,80 | 46,02 | 46,80 | -2,26% | 2,00 |
| 13.07.2020 | 47,22 | 47,98 | 47,22 | 47,88 | 4,09% | 605,00 |
| 10.07.2020 | 46,02 | 46,02 | 46,00 | 46,00 | 0,22% | 200,00 |
| 09.07.2020 | 45,96 | 45,96 | 45,74 | 45,90 | 1,15% | 205,00 |