19,600€
2,08%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 02.09.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | - |
| 01.09.2025 | 19,10 | 19,10 | 19,00 | 19,00 | 1,06% | - |
| 29.08.2025 | 19,20 | 19,20 | 18,80 | 18,80 | -1,57% | - |
| 28.08.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 0,53% | - |
| 27.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 26.08.2025 | 19,00 | 19,00 | 18,90 | 18,90 | -0,53% | - |
| 25.08.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -1,55% | - |
| 22.08.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 2,12% | - |
| 21.08.2025 | 19,20 | 19,20 | 18,90 | 18,90 | -0,53% | - |
| 20.08.2025 | 19,20 | 19,20 | 19,00 | 19,00 | 0,00% | - |
| 19.08.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -1,55% | - |
| 18.08.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 2,66% | 141,00 |
| 15.08.2025 | 19,00 | 19,00 | 18,80 | 18,80 | 3,30% | - |
| 14.08.2025 | 18,70 | 18,70 | 18,20 | 18,20 | 4,00% | - |
| 13.08.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 0,57% | - |
| 12.08.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 0,58% | - |
| 11.08.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,00% | 25,00 |
| 08.08.2025 | 17,10 | 17,90 | 17,10 | 17,30 | 4,22% | 25,00 |
| 07.08.2025 | 16,90 | 16,90 | 16,60 | 16,60 | -0,60% | - |
| 06.08.2025 | 16,80 | 16,80 | 16,70 | 16,70 | 1,83% | - |
| 05.08.2025 | 16,50 | 16,50 | 16,40 | 16,40 | 3,80% | - |
| 04.08.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -1,25% | - |
| 01.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 31.07.2025 | 15,90 | 15,90 | 15,60 | 15,60 | 0,65% | - |
| 30.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 29.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 28.07.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | - |
| 25.07.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -2,60% | - |
| 24.07.2025 | 15,60 | 15,60 | 15,40 | 15,40 | 0,00% | - |
| 23.07.2025 | 15,50 | 15,60 | 15,40 | 15,40 | 1,32% | - |
| 22.07.2025 | 15,20 | 15,30 | 15,20 | 15,20 | -3,18% | - |
| 21.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 18.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 17.07.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 16.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 15.07.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -1,28% | - |
| 14.07.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -3,70% | - |
| 11.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 10.07.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | - |
| 09.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 08.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 07.07.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 04.07.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 03.07.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 0,61% | - |
| 02.07.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 01.07.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -2,38% | - |
| 30.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 27.06.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -1,80% | - |
| 26.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 25.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 24.06.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 2,42% | - |
| 23.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 20.06.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -0,61% | - |
| 19.06.2025 | 16,60 | 16,60 | 16,50 | 16,50 | 0,61% | - |
| 18.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 17.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 16.06.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -6,47% | - |
| 13.06.2025 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | - |
| 12.06.2025 | 15,50 | 16,90 | 15,50 | 16,90 | 9,74% | 500,00 |
| 11.06.2025 | 15,60 | 15,60 | 15,40 | 15,40 | 0,00% | - |
| 10.06.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -0,65% | - |
| 09.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 06.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 05.06.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | - |
| 04.06.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -1,30% | - |
| 03.06.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -1,91% | - |
| 02.06.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 1,95% | - |
| 30.05.2025 | 15,60 | 15,60 | 15,40 | 15,40 | 0,65% | - |
| 29.05.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -3,77% | - |
| 28.05.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,00% | 12,00 |
| 27.05.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 1,92% | - |
| 26.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | 51,00 |
| 23.05.2025 | 15,10 | 15,50 | 15,00 | 15,00 | -0,66% | 31,00 |
| 22.05.2025 | 15,00 | 15,60 | 15,00 | 15,10 | 0,00% | 35,00 |
| 21.05.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -0,66% | - |
| 20.05.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | 102,00 |
| 19.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 16.05.2025 | 15,50 | 16,10 | 15,50 | 15,50 | -0,64% | 5,00 |
| 15.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 14.05.2025 | 15,60 | 16,60 | 15,10 | 15,10 | 11,85% | 10,00 |
| 13.05.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -2,88% | - |
| 12.05.2025 | 13,50 | 13,90 | 13,50 | 13,90 | 2,96% | - |
| 09.05.2025 | 13,80 | 13,80 | 13,50 | 13,50 | 0,00% | - |
| 08.05.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 07.05.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -1,46% | - |
| 06.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 05.05.2025 | 13,60 | 14,20 | 13,60 | 13,60 | 0,74% | 2,00 |
| 02.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 30.04.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 1,52% | - |
| 29.04.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | - |
| 28.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 25.04.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | - |
| 24.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 23.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 22.04.2025 | 12,80 | 12,90 | 12,80 | 12,90 | -0,77% | - |
| 17.04.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 1,56% | - |
| 16.04.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 2,40% | - |
| 15.04.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -2,34% | - |
| 14.04.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 2,40% | - |