15,800€
0,32%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,75 | 15,85 | 15,50 | 15,80 | 3,27% | - |
| 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% | - |
| 11.04.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 10.04.2025 | 13,00 | 13,00 | 12,50 | 12,50 | -2,34% | - |
| 09.04.2025 | 11,90 | 12,80 | 11,90 | 12,80 | 6,67% | - |
| 08.04.2025 | 12,20 | 12,20 | 12,00 | 12,00 | 3,45% | - |
| 07.04.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 0,00% | - |
| 04.04.2025 | 12,00 | 12,00 | 11,60 | 11,60 | -1,69% | - |
| 03.04.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -5,60% | - |
| 02.04.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 1,63% | - |
| 01.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 31.03.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 1,61% | - |
| 28.03.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 27.03.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 26.03.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -8,09% | 20,00 |
| 25.03.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 10,57% | - |
| 24.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 21.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 20.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 19.03.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 18.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 17.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 14.03.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | - |
| 13.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 12.03.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,00% | - |
| 11.03.2025 | 12,50 | 12,50 | 12,20 | 12,20 | 0,83% | - |
| 10.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 07.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 06.03.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 05.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 04.03.2025 | 12,40 | 12,40 | 12,30 | 12,30 | 0,82% | 69,00 |
| 03.03.2025 | 12,50 | 12,50 | 12,20 | 12,20 | -0,81% | - |
| 28.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 27.02.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 26.02.2025 | 13,10 | 13,10 | 12,90 | 12,90 | 1,57% | - |
| 25.02.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -1,55% | - |
| 24.02.2025 | 13,10 | 13,20 | 12,90 | 12,90 | -1,53% | - |
| 21.02.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 4,80% | 339,00 |
| 20.02.2025 | 12,50 | 13,20 | 12,50 | 12,50 | -3,10% | 27,00 |
| 19.02.2025 | 12,70 | 13,60 | 12,70 | 12,90 | 0,78% | 260,00 |
| 18.02.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 3,23% | - |
| 17.02.2025 | 12,30 | 12,40 | 12,30 | 12,40 | -3,13% | 2,00 |
| 14.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -4,48% | - |
| 13.02.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 8,06% | - |
| 12.02.2025 | 12,80 | 13,20 | 12,40 | 12,40 | -7,46% | 69,00 |
| 11.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 10.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 07.02.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | - |
| 06.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 05.02.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 3,28% | - |
| 04.02.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | - |
| 03.02.2025 | 12,60 | 12,80 | 12,00 | 12,00 | -4,76% | 182,00 |
| 31.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 30.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 138,00 |
| 29.01.2025 | 12,40 | 12,60 | 12,40 | 12,60 | -1,56% | - |
| 28.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 27.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 24.01.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 23.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 22.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 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 |