13,050€
1,16%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 13,05 | 13,20 | 13,00 | 13,05 | 1,16% | - |
| 21.01.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 2,38% | - |
| 20.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 17.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 16.01.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -1,57% | - |
| 15.01.2025 | 12,60 | 12,70 | 12,60 | 12,70 | -2,31% | 75,00 |
| 14.01.2025 | 12,80 | 13,00 | 12,80 | 13,00 | -2,26% | - |
| 13.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 10.01.2025 | 13,00 | 13,10 | 13,00 | 13,10 | -0,76% | - |
| 09.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 08.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 07.01.2025 | 13,20 | 13,30 | 13,20 | 13,30 | -6,99% | - |
| 06.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 339,00 |
| 03.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 02.01.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | - |
| 30.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 27.12.2024 | 14,10 | 14,10 | 13,80 | 13,80 | -1,43% | 102,00 |
| 23.12.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 4,48% | - |
| 20.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 19.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 18.12.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 2,26% | - |
| 17.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 16.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 13.12.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -2,94% | - |
| 12.12.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | - |
| 11.12.2024 | 13,40 | 13,90 | 13,40 | 13,40 | 0,00% | 75,00 |
| 10.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 09.12.2024 | 13,20 | 13,90 | 13,10 | 13,10 | 1,55% | 227,00 |
| 06.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 05.12.2024 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | - |
| 04.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 03.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 02.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 29.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 28.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 27.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 26.11.2024 | 12,70 | 12,80 | 12,70 | 12,80 | -0,78% | - |
| 25.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 22.11.2024 | 13,20 | 14,00 | 13,20 | 13,30 | 3,10% | 349,00 |
| 21.11.2024 | 12,80 | 12,90 | 12,80 | 12,90 | -2,27% | - |
| 20.11.2024 | 12,70 | 13,20 | 12,70 | 13,20 | 6,45% | - |
| 19.11.2024 | 12,50 | 12,50 | 12,40 | 12,40 | 1,64% | - |
| 18.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 15.11.2024 | 12,10 | 12,20 | 12,10 | 12,20 | -4,69% | - |
| 14.11.2024 | 12,50 | 12,80 | 12,50 | 12,80 | 4,07% | - |
| 13.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -14,58% | - |
| 12.11.2024 | 15,20 | 15,20 | 14,40 | 14,40 | -5,88% | 600,00 |
| 11.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 08.11.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 1,27% | - |
| 07.11.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | - |
| 06.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 05.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 04.11.2024 | 15,60 | 15,60 | 15,50 | 15,50 | 0,00% | - |
| 01.11.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 31.10.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -3,14% | - |
| 30.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 29.10.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 0,63% | - |
| 28.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 25.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 24.10.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -1,27% | - |
| 23.10.2024 | 15,30 | 15,70 | 15,30 | 15,70 | 0,64% | - |
| 22.10.2024 | 15,70 | 15,70 | 15,60 | 15,60 | -2,50% | 250,00 |
| 21.10.2024 | 16,00 | 16,10 | 16,00 | 16,00 | -4,76% | 100,00 |
| 18.10.2024 | 15,90 | 16,80 | 15,90 | 16,80 | 5,66% | 350,00 |
| 17.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 16.10.2024 | 16,20 | 16,30 | 16,20 | 16,30 | 2,52% | - |
| 15.10.2024 | 16,50 | 16,50 | 15,90 | 15,90 | -4,22% | - |
| 14.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 11.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 10.10.2024 | 16,50 | 16,50 | 16,30 | 16,30 | -2,98% | - |
| 09.10.2024 | 16,70 | 16,80 | 16,70 | 16,80 | -4,00% | - |
| 08.10.2024 | 17,00 | 17,50 | 17,00 | 17,50 | 2,34% | - |
| 07.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 04.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 03.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 02.10.2024 | 16,90 | 17,30 | 16,90 | 17,30 | -1,14% | - |
| 01.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 30.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | - |
| 27.09.2024 | 17,40 | 17,80 | 16,70 | 16,70 | -3,47% | 2,00 |
| 26.09.2024 | 17,10 | 17,30 | 17,10 | 17,30 | 2,37% | - |
| 25.09.2024 | 16,80 | 16,90 | 16,80 | 16,90 | -1,17% | - |
| 24.09.2024 | 17,10 | 18,00 | 17,10 | 17,10 | -1,16% | 10,00 |
| 23.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 20.09.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 2,37% | - |
| 19.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 18.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 17.09.2024 | 16,90 | 16,90 | 16,80 | 16,80 | 1,20% | - |
| 16.09.2024 | 16,70 | 16,70 | 16,60 | 16,60 | 0,00% | - |
| 13.09.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -2,92% | - |
| 12.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 11.09.2024 | 16,60 | 16,90 | 16,60 | 16,90 | 0,60% | - |
| 10.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 09.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 06.09.2024 | 16,80 | 16,80 | 16,30 | 16,30 | -5,78% | - |
| 05.09.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 2,98% | - |
| 04.09.2024 | 16,90 | 16,90 | 16,80 | 16,80 | -4,00% | - |
| 03.09.2024 | 17,80 | 17,80 | 17,50 | 17,50 | 1,16% | - |
| 02.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 30.08.2024 | 17,10 | 17,80 | 17,10 | 17,20 | 0,58% | 500,00 |
| 29.08.2024 | 17,30 | 17,30 | 17,10 | 17,10 | -1,16% | 4,00 |