15,850€
1,28%
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 | 15,75 | 15,85 | 1,28% | - |
| 05.06.2025 | 15,75 | 15,85 | 15,55 | 15,65 | 0,32% | - |
| 04.06.2025 | 15,90 | 15,90 | 15,60 | 15,60 | -2,50% | - |
| 03.06.2025 | 16,05 | 16,05 | 15,80 | 16,00 | 0,31% | - |
| 02.06.2025 | 15,85 | 16,10 | 15,80 | 15,95 | 1,27% | - |
| 30.05.2025 | 15,75 | 16,05 | 15,70 | 15,75 | 0,00% | - |
| 29.05.2025 | 16,35 | 16,35 | 15,25 | 15,75 | -3,67% | - |
| 28.05.2025 | 16,30 | 16,45 | 16,15 | 16,35 | 0,62% | - |
| 27.05.2025 | 16,05 | 16,35 | 15,95 | 16,25 | 1,25% | - |
| 26.05.2025 | 15,40 | 16,15 | 15,40 | 16,05 | 4,56% | - |
| 23.05.2025 | 15,40 | 15,45 | 15,20 | 15,35 | -0,65% | - |
| 22.05.2025 | 15,10 | 15,55 | 15,10 | 15,45 | 0,32% | - |
| 21.05.2025 | 15,50 | 15,75 | 15,40 | 15,40 | -0,96% | - |
| 20.05.2025 | 15,55 | 15,75 | 15,45 | 15,55 | -0,64% | 42,00 |
| 19.05.2025 | 15,95 | 15,95 | 15,35 | 15,65 | -2,19% | 2,00 |
| 16.05.2025 | 16,05 | 16,05 | 15,60 | 16,00 | -2,44% | - |
| 15.05.2025 | 15,70 | 16,45 | 15,70 | 16,40 | 4,13% | - |
| 14.05.2025 | 13,80 | 16,15 | 13,80 | 15,75 | 12,90% | 75,00 |
| 13.05.2025 | 14,10 | 14,10 | 13,65 | 13,95 | -1,06% | - |
| 12.05.2025 | 13,95 | 14,15 | 13,75 | 14,10 | 0,71% | - |
| 09.05.2025 | 13,80 | 14,25 | 13,80 | 14,00 | 0,00% | - |
| 08.05.2025 | 13,85 | 14,10 | 13,80 | 14,00 | 0,36% | - |
| 07.05.2025 | 13,95 | 14,00 | 13,65 | 13,95 | 0,72% | - |
| 06.05.2025 | 13,90 | 14,15 | 13,85 | 13,85 | -1,07% | - |
| 05.05.2025 | 13,95 | 14,05 | 13,90 | 14,00 | 0,36% | - |
| 02.05.2025 | 13,85 | 14,15 | 13,70 | 13,95 | 0,36% | - |
| 30.04.2025 | 13,70 | 13,95 | 13,50 | 13,90 | 2,58% | - |
| 29.04.2025 | 13,70 | 13,80 | 13,50 | 13,55 | -1,45% | - |
| 28.04.2025 | 13,85 | 13,85 | 13,55 | 13,75 | -1,43% | - |
| 25.04.2025 | 13,85 | 13,95 | 13,55 | 13,95 | 0,72% | - |
| 24.04.2025 | 13,55 | 13,95 | 13,45 | 13,85 | 2,21% | - |
| 23.04.2025 | 13,30 | 13,80 | 13,30 | 13,55 | 1,88% | 2,00 |
| 22.04.2025 | 13,35 | 13,40 | 13,00 | 13,30 | -0,37% | - |
| 17.04.2025 | 13,15 | 13,50 | 13,15 | 13,35 | 1,52% | - |
| 16.04.2025 | 12,95 | 13,50 | 12,90 | 13,15 | 1,54% | - |
| 15.04.2025 | 13,10 | 13,15 | 12,75 | 12,95 | -1,52% | - |
| 14.04.2025 | 12,90 | 13,30 | 12,85 | 13,15 | 1,94% | - |
| 11.04.2025 | 12,95 | 13,05 | 12,55 | 12,90 | -0,77% | - |
| 10.04.2025 | 13,15 | 13,50 | 12,70 | 13,00 | -1,89% | - |
| 09.04.2025 | 12,50 | 13,25 | 11,95 | 13,25 | 6,00% | 4,00 |
| 08.04.2025 | 12,45 | 13,00 | 12,30 | 12,50 | 3,31% | - |
| 07.04.2025 | 11,95 | 12,35 | 11,55 | 12,10 | 1,68% | - |
| 04.04.2025 | 12,15 | 12,45 | 11,80 | 11,90 | -2,06% | - |
| 03.04.2025 | 12,80 | 12,80 | 12,10 | 12,15 | -5,81% | - |
| 02.04.2025 | 12,65 | 13,00 | 12,50 | 12,90 | 1,57% | - |
| 01.04.2025 | 12,85 | 12,90 | 12,40 | 12,70 | -1,17% | 93,00 |
| 31.03.2025 | 12,75 | 13,05 | 12,60 | 12,85 | 0,78% | - |
| 28.03.2025 | 12,70 | 13,05 | 12,60 | 12,75 | 0,00% | 378,00 |
| 27.03.2025 | 12,85 | 12,95 | 12,65 | 12,75 | 0,00% | - |
| 26.03.2025 | 13,95 | 13,95 | 12,75 | 12,75 | -9,25% | - |
| 25.03.2025 | 12,75 | 14,05 | 12,75 | 14,05 | 9,77% | - |
| 24.03.2025 | 12,95 | 12,95 | 12,25 | 12,80 | -0,78% | - |
| 21.03.2025 | 12,90 | 13,35 | 12,75 | 12,90 | 0,39% | - |
| 20.03.2025 | 12,85 | 13,00 | 12,70 | 12,85 | -0,39% | - |
| 19.03.2025 | 12,70 | 13,05 | 12,65 | 12,90 | 1,57% | - |
| 18.03.2025 | 12,75 | 12,85 | 12,55 | 12,70 | -0,39% | - |
| 17.03.2025 | 12,55 | 12,90 | 12,55 | 12,75 | 2,00% | - |
| 14.03.2025 | 12,45 | 12,70 | 12,25 | 12,50 | 0,81% | - |
| 13.03.2025 | 12,60 | 12,60 | 12,25 | 12,40 | -1,59% | - |
| 12.03.2025 | 12,60 | 12,75 | 12,25 | 12,60 | 0,80% | - |
| 11.03.2025 | 12,35 | 12,85 | 12,35 | 12,50 | 0,81% | - |
| 10.03.2025 | 12,50 | 12,60 | 12,25 | 12,40 | -0,80% | - |
| 07.03.2025 | 12,80 | 12,80 | 12,25 | 12,50 | -2,34% | 300,00 |
| 06.03.2025 | 12,70 | 13,00 | 12,65 | 12,80 | 0,00% | - |
| 05.03.2025 | 12,60 | 12,80 | 12,50 | 12,80 | 2,40% | - |
| 04.03.2025 | 12,70 | 12,90 | 12,45 | 12,50 | -1,57% | - |
| 03.03.2025 | 12,85 | 12,90 | 12,55 | 12,70 | -1,93% | 2,00 |
| 28.02.2025 | 13,10 | 13,55 | 12,70 | 12,95 | -1,15% | - |
| 27.02.2025 | 13,30 | 13,30 | 12,95 | 13,10 | -1,13% | - |
| 26.02.2025 | 13,35 | 13,50 | 13,20 | 13,25 | 1,15% | - |
| 25.02.2025 | 13,25 | 13,35 | 13,00 | 13,10 | -0,76% | 600,00 |
| 24.02.2025 | 13,50 | 13,55 | 13,20 | 13,20 | -2,22% | - |
| 21.02.2025 | 12,90 | 13,60 | 12,90 | 13,50 | 5,47% | 4,00 |
| 20.02.2025 | 13,05 | 13,05 | 12,70 | 12,80 | -0,39% | - |
| 19.02.2025 | 13,05 | 13,45 | 12,80 | 12,85 | -1,53% | 300,00 |
| 18.02.2025 | 12,75 | 13,20 | 12,75 | 13,05 | 3,16% | 6,00 |
| 17.02.2025 | 13,20 | 13,20 | 11,85 | 12,65 | -3,44% | - |
| 14.02.2025 | 13,80 | 13,80 | 12,85 | 13,10 | -5,07% | - |
| 13.02.2025 | 12,95 | 14,55 | 12,65 | 13,80 | 6,56% | - |
| 12.02.2025 | 13,75 | 13,75 | 12,80 | 12,95 | -6,50% | - |
| 11.02.2025 | 13,85 | 13,95 | 13,75 | 13,85 | 0,00% | - |
| 10.02.2025 | 13,15 | 15,05 | 13,15 | 13,85 | 5,73% | 145,00 |
| 07.02.2025 | 13,15 | 13,20 | 12,95 | 13,10 | 0,00% | - |
| 06.02.2025 | 12,85 | 13,35 | 12,85 | 13,10 | 1,55% | - |
| 05.02.2025 | 12,50 | 12,90 | 12,50 | 12,90 | 2,38% | - |
| 04.02.2025 | 12,40 | 12,60 | 12,25 | 12,60 | 0,80% | - |
| 03.02.2025 | 12,55 | 12,60 | 12,30 | 12,50 | -0,40% | - |
| 31.01.2025 | 12,80 | 12,80 | 12,45 | 12,55 | -1,95% | - |
| 30.01.2025 | 12,75 | 12,90 | 12,65 | 12,80 | 1,19% | - |
| 29.01.2025 | 13,20 | 13,20 | 12,35 | 12,65 | -4,89% | - |
| 28.01.2025 | 13,15 | 13,35 | 13,05 | 13,30 | 5,14% | - |
| 27.01.2025 | 12,85 | 12,85 | 12,55 | 12,65 | -1,56% | - |
| 24.01.2025 | 13,00 | 13,00 | 12,75 | 12,85 | -1,15% | - |
| 23.01.2025 | 13,10 | 13,10 | 11,75 | 13,00 | -1,52% | - |
| 22.01.2025 | 13,40 | 13,40 | 12,85 | 13,20 | -1,86% | - |
| 21.01.2025 | 13,10 | 14,25 | 13,10 | 13,45 | 2,67% | - |
| 20.01.2025 | 13,35 | 13,35 | 12,85 | 13,10 | -2,60% | - |
| 17.01.2025 | 13,00 | 13,50 | 13,00 | 13,45 | 4,26% | - |
| 16.01.2025 | 13,20 | 13,35 | 12,90 | 12,90 | -2,27% | - |
| 15.01.2025 | 13,15 | 13,35 | 13,00 | 13,20 | 0,00% | - |