17,750€
2,60%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 17,75 | 18,10 | 17,50 | 17,85 | 3,18% | - |
| 15.10.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -2,81% | - |
| 14.10.2025 | 17,50 | 17,80 | 17,50 | 17,80 | -0,56% | - |
| 13.10.2025 | 18,10 | 18,10 | 17,90 | 17,90 | 3,47% | - |
| 10.10.2025 | 18,10 | 18,10 | 17,30 | 17,30 | -4,95% | - |
| 09.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 08.10.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 0,55% | - |
| 07.10.2025 | 18,60 | 18,60 | 18,30 | 18,30 | -2,14% | - |
| 06.10.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -1,06% | - |
| 03.10.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 3,28% | - |
| 02.10.2025 | 18,40 | 18,60 | 18,30 | 18,30 | -1,61% | - |
| 01.10.2025 | 18,80 | 18,80 | 18,60 | 18,60 | 2,20% | 1.300,00 |
| 30.09.2025 | 18,30 | 18,30 | 18,20 | 18,20 | 0,00% | - |
| 29.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 26.09.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -0,55% | - |
| 25.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 24.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |
| 23.09.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 0,53% | - |
| 22.09.2025 | 19,50 | 19,50 | 18,90 | 18,90 | 0,00% | 100,00 |
| 19.09.2025 | 19,00 | 19,00 | 18,90 | 18,90 | -1,56% | - |
| 18.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 17.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | 31,00 |
| 16.09.2025 | 19,10 | 19,10 | 18,80 | 18,80 | -1,57% | - |
| 15.09.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 0,00% | - |
| 12.09.2025 | 19,40 | 19,40 | 19,10 | 19,10 | -2,55% | - |
| 11.09.2025 | 19,55 | 19,70 | 19,30 | 19,60 | 2,08% | - |
| 10.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,29% | - |
| 08.09.2025 | 19,55 | 19,65 | 19,30 | 19,65 | 1,29% | - |
| 05.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 04.09.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 1,04% | - |
| 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% | - |