12,105€
-1,65%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,14 | 14,16 | 14,09 | 14,14 | -0,04% | - |
| 04.05.2026 | 14,38 | 14,39 | 14,06 | 14,15 | -1,85% | - |
| 30.04.2026 | 14,05 | 14,46 | 13,98 | 14,42 | 1,96% | 4.552,00 |
| 29.04.2026 | 14,25 | 14,25 | 14,14 | 14,14 | 0,16% | - |
| 28.04.2026 | 14,21 | 14,29 | 14,11 | 14,12 | 0,62% | - |
| 27.04.2026 | 14,09 | 14,09 | 14,00 | 14,03 | -1,58% | 2.052,00 |
| 24.04.2026 | 14,28 | 14,31 | 14,20 | 14,25 | -1,52% | - |
| 23.04.2026 | 14,51 | 14,54 | 14,43 | 14,47 | -1,11% | - |
| 22.04.2026 | 14,64 | 14,64 | 14,56 | 14,64 | -0,88% | 58,00 |
| 21.04.2026 | 14,71 | 14,84 | 14,71 | 14,77 | -1,50% | 200,00 |
| 20.04.2026 | 15,01 | 15,05 | 14,95 | 14,99 | -1,22% | - |
| 17.04.2026 | 14,91 | 15,23 | 14,91 | 15,18 | 2,29% | - |
| 16.04.2026 | 14,93 | 14,95 | 14,82 | 14,84 | 2,25% | - |
| 15.04.2026 | 14,49 | 14,53 | 14,48 | 14,51 | 1,97% | - |
| 14.04.2026 | 14,13 | 14,24 | 14,09 | 14,23 | 0,60% | 3.005,00 |
| 13.04.2026 | 14,13 | 14,15 | 14,07 | 14,14 | -1,12% | - |
| 10.04.2026 | 14,38 | 14,38 | 14,28 | 14,30 | -4,92% | - |
| 09.04.2026 | 15,03 | 15,06 | 14,96 | 15,04 | 1,53% | 1.200,00 |
| 08.04.2026 | 14,81 | 14,84 | 14,73 | 14,82 | 4,25% | 590,00 |
| 07.04.2026 | 14,23 | 14,28 | 14,09 | 14,21 | -1,64% | 2.100,00 |
| 02.04.2026 | 14,45 | 14,50 | 14,30 | 14,45 | -5,25% | 5.600,00 |
| 01.04.2026 | 15,20 | 15,35 | 15,20 | 15,25 | -6,73% | - |
| 31.03.2026 | 16,20 | 16,35 | 16,00 | 16,35 | 2,51% | 133,00 |
| 30.03.2026 | 15,85 | 16,10 | 15,80 | 15,95 | 0,31% | 2.280,00 |
| 27.03.2026 | 16,20 | 16,20 | 15,85 | 15,90 | 1,27% | - |
| 26.03.2026 | 15,85 | 15,85 | 15,60 | 15,70 | -1,57% | - |
| 25.03.2026 | 15,85 | 16,05 | 15,85 | 15,95 | 1,27% | - |
| 24.03.2026 | 15,75 | 15,85 | 15,60 | 15,75 | -0,32% | - |
| 23.03.2026 | 15,50 | 15,95 | 15,50 | 15,80 | 2,27% | - |
| 20.03.2026 | 15,75 | 15,75 | 15,45 | 15,45 | -1,59% | 420,00 |
| 19.03.2026 | 15,65 | 15,70 | 15,45 | 15,70 | -0,32% | - |
| 18.03.2026 | 16,00 | 16,05 | 15,75 | 15,75 | -1,25% | - |
| 17.03.2026 | 16,05 | 16,05 | 15,85 | 15,95 | -3,63% | - |
| 16.03.2026 | 16,60 | 16,65 | 16,50 | 16,55 | 0,61% | 15,00 |
| 13.03.2026 | 16,40 | 16,55 | 16,25 | 16,45 | 1,23% | 58,00 |
| 12.03.2026 | 16,20 | 16,25 | 16,05 | 16,25 | -1,22% | - |
| 11.03.2026 | 16,45 | 16,55 | 16,45 | 16,45 | -2,37% | - |
| 10.03.2026 | 16,80 | 17,15 | 16,70 | 16,85 | 0,00% | - |
| 09.03.2026 | 16,70 | 16,95 | 16,35 | 16,85 | 3,06% | - |
| 06.03.2026 | 16,50 | 16,60 | 16,25 | 16,35 | 0,93% | 1.664,00 |
| 05.03.2026 | 16,35 | 16,40 | 16,00 | 16,20 | -4,99% | 180,00 |
| 04.03.2026 | 16,80 | 17,10 | 16,75 | 17,05 | -0,29% | - |
| 03.03.2026 | 17,20 | 17,20 | 16,90 | 17,10 | -2,01% | - |
| 02.03.2026 | 17,75 | 17,75 | 17,15 | 17,45 | -2,24% | 14.500,00 |
| 27.02.2026 | 18,00 | 18,00 | 17,85 | 17,85 | 2,29% | - |
| 26.02.2026 | 17,45 | 17,50 | 17,35 | 17,45 | 1,75% | - |
| 25.02.2026 | 16,90 | 17,25 | 16,90 | 17,15 | 0,29% | 7.200,00 |
| 24.02.2026 | 17,00 | 17,20 | 16,90 | 17,10 | -3,12% | - |
| 23.02.2026 | 17,70 | 17,70 | 17,60 | 17,65 | -0,28% | 750,00 |
| 20.02.2026 | 17,65 | 17,80 | 17,60 | 17,70 | -1,39% | - |
| 19.02.2026 | 17,70 | 18,00 | 17,70 | 17,95 | 0,84% | 75,00 |
| 18.02.2026 | 17,80 | 17,85 | 17,70 | 17,80 | 1,14% | - |
| 17.02.2026 | 17,65 | 17,75 | 17,55 | 17,60 | 3,53% | - |
| 16.02.2026 | 17,05 | 17,05 | 16,95 | 17,00 | -1,45% | 15,00 |
| 13.02.2026 | 17,05 | 17,30 | 17,00 | 17,25 | -13,75% | 155,00 |
| 12.02.2026 | 20,80 | 20,80 | 19,85 | 20,00 | -2,91% | - |
| 11.02.2026 | 20,40 | 21,20 | 20,40 | 20,60 | -1,44% | 1.500,00 |
| 10.02.2026 | 20,20 | 21,10 | 20,20 | 20,90 | 2,45% | 1.812,00 |
| 09.02.2026 | 20,40 | 20,40 | 20,20 | 20,40 | 3,55% | 1.900,00 |
| 06.02.2026 | 19,55 | 19,85 | 19,55 | 19,70 | 0,25% | 3.900,00 |
| 05.02.2026 | 19,75 | 19,75 | 19,65 | 19,65 | 1,55% | - |
| 04.02.2026 | 19,35 | 19,50 | 19,30 | 19,35 | -2,76% | - |
| 03.02.2026 | 20,00 | 20,05 | 19,70 | 19,90 | 0,25% | - |
| 02.02.2026 | 19,75 | 19,90 | 19,65 | 19,85 | -1,49% | 9.000,00 |
| 30.01.2026 | 20,00 | 20,40 | 19,95 | 20,15 | -10,44% | 4.300,00 |
| 29.01.2026 | 22,60 | 22,60 | 22,40 | 22,50 | -2,60% | 16,00 |
| 28.01.2026 | 23,10 | 23,20 | 23,00 | 23,10 | -0,86% | - |
| 27.01.2026 | 23,20 | 23,60 | 23,20 | 23,30 | 0,43% | - |
| 26.01.2026 | 23,20 | 23,40 | 23,10 | 23,20 | -2,93% | - |
| 23.01.2026 | 23,60 | 24,00 | 23,60 | 23,90 | 3,46% | - |
| 22.01.2026 | 23,00 | 23,10 | 22,90 | 23,10 | 0,43% | 500,00 |
| 21.01.2026 | 22,90 | 23,10 | 22,90 | 23,00 | 0,44% | - |
| 20.01.2026 | 23,10 | 23,10 | 22,80 | 22,90 | 0,00% | - |
| 19.01.2026 | 23,00 | 23,00 | 22,80 | 22,90 | 0,44% | - |
| 16.01.2026 | 22,80 | 23,00 | 22,80 | 22,80 | -0,44% | 38,00 |
| 15.01.2026 | 22,80 | 23,00 | 22,70 | 22,90 | 2,23% | - |
| 14.01.2026 | 22,50 | 22,70 | 22,20 | 22,40 | 0,00% | 1.349,00 |
| 13.01.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,90% | - |
| 12.01.2026 | 21,80 | 22,30 | 21,80 | 22,20 | -1,33% | 2.034,00 |
| 09.01.2026 | 21,90 | 22,70 | 21,90 | 22,50 | 2,27% | 100,00 |
| 08.01.2026 | 22,10 | 22,10 | 22,00 | 22,00 | 0,00% | - |
| 07.01.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 1,38% | 48,00 |
| 06.01.2026 | 21,80 | 22,00 | 21,60 | 21,70 | -0,46% | 840,00 |
| 05.01.2026 | 21,70 | 22,00 | 21,70 | 21,80 | 4,81% | - |
| 02.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 30.12.2025 | 20,60 | 21,00 | 20,60 | 20,90 | -0,48% | - |
| 29.12.2025 | 21,00 | 21,00 | 20,70 | 21,00 | 0,96% | - |
| 23.12.2025 | 20,60 | 21,00 | 20,60 | 20,80 | 1,96% | - |
| 22.12.2025 | 20,20 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 19.12.2025 | 20,60 | 20,70 | 20,40 | 20,40 | -0,97% | - |
| 18.12.2025 | 20,20 | 20,70 | 20,20 | 20,60 | 0,98% | - |
| 17.12.2025 | 20,60 | 20,70 | 20,40 | 20,40 | -2,86% | - |
| 16.12.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -0,47% | - |
| 15.12.2025 | 21,00 | 21,20 | 21,00 | 21,10 | 1,44% | 17,00 |
| 12.12.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -0,48% | - |
| 11.12.2025 | 20,60 | 21,00 | 20,60 | 20,90 | -0,48% | - |
| 10.12.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 09.12.2025 | 21,20 | 21,20 | 20,90 | 21,00 | 0,96% | - |
| 08.12.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,48% | 14,00 |
| 05.12.2025 | 21,00 | 21,00 | 20,70 | 20,70 | -2,36% | - |