15,610€
1,93%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 15,46 | 15,46 | 15,43 | 15,43 | 0,77% | 1,00 |
| 14.10.2026 | 15,31 | 15,42 | 15,28 | 15,32 | 1,07% | 13,00 |
| 13.10.2026 | 15,17 | 15,23 | 15,13 | 15,15 | 1,99% | 160,00 |
| 12.10.2026 | 14,81 | 14,88 | 14,76 | 14,86 | 0,32% | 1.270,00 |
| 09.10.2026 | 14,84 | 14,86 | 14,78 | 14,81 | 1,18% | - |
| 08.10.2026 | 14,72 | 14,72 | 14,63 | 14,64 | -0,85% | 54,00 |
| 07.10.2026 | 14,81 | 14,83 | 14,73 | 14,76 | 0,65% | - |
| 06.10.2026 | 14,73 | 14,73 | 14,59 | 14,67 | -3,00% | - |
| 05.10.2026 | 15,20 | 15,24 | 15,09 | 15,12 | -2,11% | - |
| 02.10.2026 | 15,15 | 15,46 | 15,14 | 15,45 | 3,80% | - |
| 01.10.2026 | 14,92 | 14,93 | 14,75 | 14,88 | 0,92% | - |
| 30.09.2026 | 14,74 | 14,81 | 14,70 | 14,75 | 0,33% | - |
| 29.09.2026 | 14,59 | 14,86 | 14,58 | 14,70 | -14,31% | 450,00 |
| 28.09.2026 | 17,13 | 17,21 | 16,85 | 17,15 | -1,78% | 1.715,00 |
| 25.09.2026 | 17,35 | 17,49 | 17,33 | 17,46 | 0,03% | 720,00 |
| 24.09.2026 | 17,64 | 17,64 | 17,36 | 17,46 | -1,37% | - |
| 23.09.2026 | 17,80 | 17,81 | 17,69 | 17,70 | -0,65% | - |
| 22.09.2026 | 17,72 | 17,84 | 17,71 | 17,82 | 0,43% | - |
| 21.09.2026 | 17,63 | 17,76 | 17,63 | 17,74 | 0,78% | 168,00 |
| 18.09.2026 | 17,61 | 17,72 | 17,49 | 17,60 | 0,00% | 40,00 |
| 17.09.2026 | 17,57 | 17,64 | 17,50 | 17,60 | 1,22% | - |
| 16.09.2026 | 17,46 | 17,49 | 17,36 | 17,39 | -1,62% | 480,00 |
| 15.09.2026 | 17,78 | 17,78 | 17,59 | 17,68 | 0,97% | 1.260,00 |
| 14.09.2026 | 17,40 | 17,59 | 17,40 | 17,51 | 0,98% | 13,00 |
| 11.09.2026 | 17,21 | 17,36 | 17,18 | 17,34 | -0,24% | - |
| 10.09.2026 | 17,30 | 17,76 | 17,30 | 17,38 | -0,19% | - |
| 09.09.2026 | 17,50 | 17,50 | 17,36 | 17,41 | 0,35% | 1.040,00 |
| 08.09.2026 | 17,46 | 17,48 | 17,35 | 17,35 | 2,06% | 555,00 |
| 07.09.2026 | 16,89 | 17,03 | 16,88 | 17,00 | -1,18% | - |
| 04.09.2026 | 17,21 | 17,30 | 17,12 | 17,20 | -0,39% | - |
| 03.09.2026 | 17,08 | 17,30 | 17,08 | 17,27 | 1,41% | - |
| 02.09.2026 | 16,95 | 17,04 | 16,65 | 17,03 | -0,75% | 1.230,00 |
| 01.09.2026 | 17,28 | 17,30 | 17,13 | 17,16 | 0,08% | - |
| 31.08.2026 | 17,19 | 17,21 | 17,11 | 17,15 | 1,36% | - |
| 28.08.2026 | 16,96 | 17,00 | 16,92 | 16,92 | 1,29% | - |
| 27.08.2026 | 16,67 | 16,72 | 16,66 | 16,70 | -0,76% | - |
| 26.08.2026 | 16,84 | 16,86 | 16,81 | 16,83 | 0,36% | - |
| 25.08.2026 | 16,75 | 16,80 | 16,73 | 16,77 | 0,27% | - |
| 24.08.2026 | 16,79 | 16,82 | 16,69 | 16,72 | 0,17% | - |
| 21.08.2026 | 16,62 | 16,73 | 16,62 | 16,70 | 0,77% | 16,00 |
| 20.08.2026 | 16,55 | 16,64 | 16,53 | 16,57 | 2,15% | - |
| 19.08.2026 | 16,15 | 16,37 | 16,09 | 16,22 | 14,69% | 2.160,00 |
| 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 |