11,835€
2,91%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 11,82 | 11,94 | 11,51 | 11,85 | 3,00% | - |
| 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% | - |
| 07.05.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 0,29% | - |
| 06.05.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 0,72% | - |
| 05.05.2026 | 13,95 | 13,95 | 13,88 | 13,88 | -0,47% | - |
| 04.05.2026 | 14,18 | 14,18 | 13,94 | 13,94 | -1,34% | - |
| 30.04.2026 | 13,81 | 14,13 | 13,81 | 14,13 | 2,35% | - |
| 29.04.2026 | 13,81 | 13,81 | 13,81 | 13,81 | 0,00% | - |
| 28.04.2026 | 13,81 | 13,81 | 13,81 | 13,81 | 1,66% | - |
| 27.04.2026 | 13,67 | 13,67 | 13,58 | 13,58 | -2,16% | - |
| 24.04.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -0,93% | - |
| 23.04.2026 | 14,10 | 14,10 | 14,01 | 14,01 | -1,30% | - |
| 22.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,04% | - |
| 21.04.2026 | 14,30 | 14,30 | 14,19 | 14,19 | -2,84% | - |
| 20.04.2026 | 14,62 | 14,62 | 14,61 | 14,61 | -1,95% | - |
| 17.04.2026 | 14,51 | 14,90 | 14,51 | 14,90 | 3,19% | 100,00 |
| 16.04.2026 | 14,51 | 14,51 | 14,44 | 14,44 | 1,48% | - |
| 15.04.2026 | 14,09 | 14,23 | 14,09 | 14,23 | 1,79% | - |
| 14.04.2026 | 13,68 | 13,98 | 13,68 | 13,98 | 1,86% | - |
| 13.04.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -1,33% | - |
| 10.04.2026 | 13,97 | 13,97 | 13,91 | 13,91 | -5,89% | - |
| 09.04.2026 | 14,61 | 14,78 | 14,61 | 14,78 | 1,69% | - |
| 08.04.2026 | 14,41 | 14,53 | 14,41 | 14,53 | 5,90% | - |
| 07.04.2026 | 13,82 | 14,39 | 13,72 | 13,72 | -3,38% | 300,00 |
| 02.04.2026 | 14,00 | 14,20 | 14,00 | 14,20 | -5,33% | - |
| 01.04.2026 | 14,90 | 15,00 | 14,90 | 15,00 | -6,83% | - |
| 31.03.2026 | 15,70 | 16,10 | 15,70 | 16,10 | 3,87% | - |
| 30.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 27.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 26.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 25.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 24.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 23.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 20.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 19.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 18.03.2026 | 15,70 | 15,70 | 15,50 | 15,50 | -0,64% | - |
| 17.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 16.03.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 1,88% | - |
| 13.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 12.03.2026 | 15,80 | 15,80 | 15,60 | 15,60 | -3,11% | - |
| 11.03.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -3,01% | - |
| 10.03.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 0,00% | - |
| 09.03.2026 | 15,90 | 16,60 | 15,90 | 16,60 | 5,73% | - |
| 06.03.2026 | 16,20 | 16,20 | 15,70 | 15,70 | -1,26% | - |
| 05.03.2026 | 15,80 | 15,90 | 15,80 | 15,90 | -5,36% | - |
| 04.03.2026 | 16,40 | 16,80 | 16,40 | 16,80 | 1,82% | - |
| 03.03.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -5,17% | - |
| 02.03.2026 | 17,30 | 17,40 | 17,30 | 17,40 | -0,57% | - |
| 27.02.2026 | 17,70 | 17,70 | 17,50 | 17,50 | 2,34% | - |
| 26.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 25.02.2026 | 16,80 | 17,20 | 16,70 | 16,70 | -1,18% | 300,00 |
| 24.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 23.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 31,00 |
| 20.02.2026 | 17,20 | 17,30 | 17,20 | 17,30 | -2,81% | - |
| 19.02.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 1,71% | - |
| 18.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 17.02.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 4,82% | - |
| 16.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 13.02.2026 | 16,90 | 17,00 | 16,90 | 17,00 | -12,37% | 110,00 |
| 12.02.2026 | 20,20 | 20,20 | 19,40 | 19,40 | -5,83% | - |
| 11.02.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | - |
| 10.02.2026 | 19,70 | 20,20 | 19,70 | 20,20 | 0,00% | - |
| 09.02.2026 | 19,70 | 20,20 | 19,70 | 20,20 | 3,06% | - |
| 06.02.2026 | 19,20 | 19,60 | 19,20 | 19,60 | 2,62% | - |
| 05.02.2026 | 19,50 | 19,90 | 19,10 | 19,10 | 1,06% | 300,00 |
| 04.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 03.02.2026 | 19,40 | 19,40 | 19,10 | 19,10 | -2,05% | - |
| 02.02.2026 | 20,00 | 20,00 | 19,50 | 19,50 | -2,50% | 150,00 |
| 30.01.2026 | 19,80 | 20,00 | 19,80 | 20,00 | -9,09% | - |
| 29.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 28.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 27.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 26.01.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | - |
| 23.01.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 2,65% | 85,00 |
| 22.01.2026 | 22,80 | 23,60 | 22,60 | 22,60 | -0,88% | 500,00 |