17,893€
2,95%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 18,02 | 18,02 | 17,13 | 17,88 | 2,85% | - |
| 23.09.2026 | 17,40 | 17,40 | 17,38 | 17,38 | -0,37% | - |
| 22.09.2026 | 17,34 | 17,45 | 17,34 | 17,45 | 0,06% | - |
| 21.09.2026 | 17,38 | 17,44 | 17,38 | 17,44 | 0,06% | - |
| 18.09.2026 | 17,11 | 17,43 | 17,11 | 17,43 | 0,29% | - |
| 17.09.2026 | 17,11 | 17,38 | 17,11 | 17,38 | 2,72% | - |
| 16.09.2026 | 17,03 | 17,03 | 16,92 | 16,92 | -3,32% | - |
| 15.09.2026 | 17,31 | 17,50 | 17,31 | 17,50 | 2,13% | - |
| 14.09.2026 | 17,03 | 17,13 | 17,03 | 17,13 | 1,09% | - |
| 11.09.2026 | 16,77 | 16,95 | 16,77 | 16,95 | -0,91% | - |
| 10.09.2026 | 16,85 | 17,10 | 16,85 | 17,10 | 1,76% | - |
| 09.09.2026 | 17,03 | 17,03 | 16,81 | 16,81 | -0,83% | - |
| 08.09.2026 | 17,00 | 17,00 | 16,95 | 16,95 | 2,79% | - |
| 07.09.2026 | 16,44 | 16,49 | 16,44 | 16,49 | -0,78% | - |
| 04.09.2026 | 16,75 | 17,00 | 16,62 | 16,62 | -1,48% | 600,00 |
| 03.09.2026 | 16,87 | 16,87 | 16,87 | 16,87 | 2,21% | - |
| 02.09.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,40% | - |
| 01.09.2026 | 16,91 | 16,91 | 16,91 | 16,91 | 2,52% | - |
| 31.08.2026 | 16,79 | 16,79 | 16,49 | 16,49 | -0,18% | - |
| 28.08.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 2,23% | - |
| 27.08.2026 | 16,24 | 16,24 | 16,16 | 16,16 | -1,46% | - |
| 26.08.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,49% | - |
| 25.08.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -0,06% | - |
| 24.08.2026 | 16,33 | 16,33 | 16,33 | 16,33 | 0,74% | - |
| 21.08.2026 | 16,13 | 16,21 | 16,13 | 16,21 | 0,56% | - |
| 20.08.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 2,45% | - |
| 19.08.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -1,07% | - |
| 18.08.2026 | 15,91 | 15,91 | 15,91 | 15,91 | -0,62% | - |
| 17.08.2026 | 16,22 | 16,22 | 16,01 | 16,01 | -12,06% | - |
| 14.08.2026 | 15,64 | 19,01 | 15,64 | 18,20 | 16,67% | 1.400,00 |
| 13.08.2026 | 13,05 | 15,60 | 13,05 | 15,60 | 17,69% | 3.000,00 |
| 12.08.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 2,16% | - |
| 11.08.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 0,00% | - |
| 10.08.2026 | 13,05 | 13,05 | 12,98 | 12,98 | 1,21% | - |
| 07.08.2026 | 12,82 | 12,82 | 12,82 | 12,82 | 0,71% | - |
| 06.08.2026 | 12,73 | 12,73 | 12,73 | 12,73 | 1,96% | - |
| 05.08.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -3,67% | - |
| 04.08.2026 | 12,58 | 12,96 | 12,58 | 12,96 | -0,23% | - |
| 03.08.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -0,38% | - |
| 31.07.2026 | 13,18 | 13,18 | 13,04 | 13,04 | -2,87% | - |
| 30.07.2026 | 13,43 | 13,43 | 13,43 | 13,43 | 0,26% | - |
| 29.07.2026 | 13,39 | 13,39 | 13,39 | 13,39 | 3,16% | - |
| 28.07.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 3,06% | - |
| 27.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 6,65% | - |
| 24.07.2026 | 11,81 | 11,81 | 11,81 | 11,81 | 1,85% | - |
| 23.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,77% | - |
| 22.07.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -0,81% | - |
| 21.07.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -3,48% | - |
| 20.07.2026 | 12,19 | 12,21 | 12,19 | 12,21 | 0,37% | - |
| 17.07.2026 | 11,98 | 12,16 | 11,98 | 12,16 | 2,31% | - |
| 16.07.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 2,37% | - |
| 15.07.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -3,25% | - |
| 14.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 13.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,12% | - |
| 10.07.2026 | 11,98 | 12,06 | 11,98 | 12,06 | 1,77% | - |
| 09.07.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -1,54% | - |
| 08.07.2026 | 12,01 | 12,03 | 12,01 | 12,03 | -2,00% | - |
| 07.07.2026 | 12,28 | 12,28 | 12,28 | 12,28 | 1,28% | - |
| 06.07.2026 | 12,04 | 12,12 | 12,04 | 12,12 | -0,70% | - |
| 03.07.2026 | 12,01 | 12,21 | 12,01 | 12,21 | 4,81% | - |
| 02.07.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 2,10% | - |
| 01.07.2026 | 11,41 | 11,41 | 11,41 | 11,41 | 0,88% | - |
| 30.06.2026 | 11,31 | 11,31 | 11,31 | 11,31 | -1,05% | - |
| 29.06.2026 | 11,37 | 11,43 | 11,37 | 11,43 | -0,65% | - |
| 26.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 25.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 24.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,04% | - |
| 23.06.2026 | 11,51 | 11,51 | 11,51 | 11,51 | -1,29% | - |
| 22.06.2026 | 11,50 | 11,66 | 11,50 | 11,66 | 0,43% | - |
| 19.06.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -1,94% | - |
| 18.06.2026 | 11,58 | 11,84 | 11,58 | 11,84 | 2,16% | - |
| 17.06.2026 | 11,59 | 11,59 | 11,59 | 11,59 | 0,70% | - |
| 16.06.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 0,00% | - |
| 15.06.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 0,04% | - |
| 12.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,09% | - |
| 11.06.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 0,04% | - |
| 10.06.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 0,04% | - |
| 09.06.2026 | 11,55 | 11,55 | 11,50 | 11,50 | -3,85% | - |
| 08.06.2026 | 11,66 | 11,96 | 11,66 | 11,96 | 3,95% | - |
| 05.06.2026 | 11,75 | 11,75 | 11,51 | 11,51 | 0,00% | - |
| 04.06.2026 | 11,49 | 11,51 | 11,49 | 11,51 | -5,81% | - |
| 03.06.2026 | 12,29 | 12,29 | 12,22 | 12,22 | 0,21% | - |
| 02.06.2026 | 12,06 | 12,19 | 12,06 | 12,19 | 1,80% | - |
| 01.06.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 1,44% | - |
| 29.05.2026 | 11,75 | 11,81 | 11,75 | 11,81 | -2,28% | - |
| 28.05.2026 | 11,83 | 12,08 | 11,83 | 12,08 | 1,09% | - |
| 27.05.2026 | 11,86 | 11,95 | 11,86 | 11,95 | 1,23% | - |
| 26.05.2026 | 11,55 | 11,81 | 11,55 | 11,81 | 0,85% | - |
| 25.05.2026 | 11,64 | 11,71 | 11,64 | 11,71 | -1,93% | - |
| 22.05.2026 | 12,01 | 12,01 | 11,94 | 11,94 | -1,40% | - |
| 21.05.2026 | 11,94 | 12,11 | 11,94 | 12,11 | -2,85% | - |
| 20.05.2026 | 12,15 | 12,46 | 12,15 | 12,46 | 3,62% | - |
| 19.05.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 4,57% | - |
| 18.05.2026 | 11,46 | 11,50 | 11,46 | 11,50 | -3,08% | - |
| 15.05.2026 | 11,73 | 11,87 | 11,73 | 11,87 | -10,45% | - |
| 14.05.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -3,53% | - |
| 13.05.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 1,29% | - |
| 12.05.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -2,48% | - |
| 11.05.2026 | 13,88 | 13,91 | 13,88 | 13,91 | -2,46% | - |
| 08.05.2026 | 14,15 | 14,26 | 14,15 | 14,26 | 1,71% | - |