17,750€
-1,39%
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 | 17,55 | 17,65 | -1,94% | - |
| 15.10.2025 | 17,95 | 18,00 | 17,45 | 18,00 | -1,10% | - |
| 14.10.2025 | 18,35 | 18,35 | 17,75 | 18,20 | 1,11% | - |
| 13.10.2025 | 17,85 | 18,00 | 17,80 | 18,00 | -1,37% | - |
| 10.10.2025 | 18,65 | 18,65 | 18,25 | 18,25 | -1,08% | - |
| 09.10.2025 | 18,80 | 18,80 | 18,40 | 18,45 | -1,86% | - |
| 08.10.2025 | 18,80 | 18,85 | 18,70 | 18,80 | -0,79% | - |
| 07.10.2025 | 19,05 | 19,05 | 18,95 | 18,95 | -0,79% | - |
| 06.10.2025 | 19,25 | 19,25 | 19,00 | 19,10 | -2,30% | - |
| 03.10.2025 | 18,70 | 19,60 | 18,70 | 19,55 | 4,83% | - |
| 02.10.2025 | 19,10 | 19,10 | 18,65 | 18,65 | -1,58% | - |
| 01.10.2025 | 18,65 | 19,05 | 18,65 | 18,95 | 1,88% | - |
| 30.09.2025 | 18,65 | 18,75 | 18,60 | 18,60 | 0,27% | - |
| 29.09.2025 | 18,50 | 18,60 | 18,50 | 18,55 | 0,27% | - |
| 26.09.2025 | 18,60 | 18,60 | 18,50 | 18,50 | -0,54% | - |
| 25.09.2025 | 18,50 | 18,60 | 18,40 | 18,60 | 0,54% | - |
| 24.09.2025 | 19,30 | 19,30 | 18,35 | 18,50 | -3,65% | - |
| 23.09.2025 | 19,35 | 19,35 | 19,20 | 19,20 | -0,78% | - |
| 22.09.2025 | 19,35 | 19,35 | 19,25 | 19,35 | 0,26% | - |
| 19.09.2025 | 19,60 | 19,60 | 19,10 | 19,30 | -1,53% | - |
| 18.09.2025 | 19,45 | 19,60 | 19,40 | 19,60 | 0,51% | - |
| 17.09.2025 | 19,25 | 19,55 | 19,25 | 19,50 | 1,56% | - |
| 16.09.2025 | 19,55 | 19,55 | 19,10 | 19,20 | -2,04% | - |
| 15.09.2025 | 19,55 | 19,60 | 19,55 | 19,60 | 0,51% | - |
| 12.09.2025 | 19,40 | 19,75 | 19,35 | 19,50 | 0,52% | - |
| 11.09.2025 | 19,55 | 19,80 | 19,40 | 19,40 | -0,51% | - |
| 10.09.2025 | 19,60 | 19,75 | 19,35 | 19,50 | -0,51% | - |
| 09.09.2025 | 19,70 | 19,80 | 19,60 | 19,60 | 0,00% | - |
| 08.09.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -1,26% | - |
| 05.09.2025 | 19,75 | 19,95 | 19,65 | 19,85 | 0,00% | - |
| 04.09.2025 | 19,55 | 19,85 | 19,55 | 19,85 | 1,28% | - |
| 03.09.2025 | 19,35 | 19,60 | 19,35 | 19,60 | 1,55% | - |
| 02.09.2025 | 19,45 | 19,45 | 18,95 | 19,30 | -1,03% | 2.000,00 |
| 01.09.2025 | 19,30 | 19,55 | 19,30 | 19,50 | 0,78% | - |
| 29.08.2025 | 19,50 | 19,85 | 19,20 | 19,35 | -1,02% | - |
| 28.08.2025 | 19,30 | 19,65 | 19,30 | 19,55 | 1,03% | - |
| 27.08.2025 | 19,35 | 19,40 | 19,15 | 19,35 | -0,51% | - |
| 26.08.2025 | 19,45 | 19,45 | 19,15 | 19,45 | 0,52% | - |
| 25.08.2025 | 19,65 | 19,65 | 19,25 | 19,35 | -2,27% | - |
| 22.08.2025 | 19,45 | 19,80 | 19,30 | 19,80 | 1,54% | - |
| 21.08.2025 | 19,40 | 19,65 | 19,35 | 19,50 | 0,26% | - |
| 20.08.2025 | 19,50 | 19,55 | 19,20 | 19,45 | 0,26% | - |
| 19.08.2025 | 19,50 | 19,65 | 19,25 | 19,40 | -0,26% | - |
| 18.08.2025 | 19,30 | 19,60 | 19,30 | 19,45 | 1,04% | - |
| 15.08.2025 | 18,70 | 19,35 | 18,70 | 19,25 | 2,12% | - |
| 14.08.2025 | 18,00 | 19,15 | 18,00 | 18,85 | 4,43% | 70,00 |
| 13.08.2025 | 17,80 | 18,05 | 17,55 | 18,05 | 1,40% | - |
| 12.08.2025 | 17,60 | 18,10 | 17,60 | 17,80 | 1,42% | - |
| 11.08.2025 | 17,65 | 17,70 | 17,45 | 17,55 | -0,57% | - |
| 08.08.2025 | 17,10 | 17,80 | 17,10 | 17,65 | 2,92% | - |
| 07.08.2025 | 17,10 | 17,40 | 17,05 | 17,15 | 0,00% | - |
| 06.08.2025 | 16,80 | 17,20 | 16,80 | 17,15 | 2,39% | - |
| 05.08.2025 | 16,30 | 16,95 | 16,30 | 16,75 | 2,13% | - |
| 04.08.2025 | 16,30 | 16,55 | 16,30 | 16,40 | 0,61% | 2,00 |
| 01.08.2025 | 16,00 | 16,70 | 16,00 | 16,30 | 1,88% | - |
| 31.07.2025 | 15,85 | 16,35 | 15,85 | 16,00 | 0,95% | - |
| 30.07.2025 | 15,70 | 16,00 | 15,70 | 15,85 | 1,28% | - |
| 29.07.2025 | 15,55 | 15,85 | 15,55 | 15,65 | 0,97% | - |
| 28.07.2025 | 15,35 | 15,60 | 15,30 | 15,50 | 0,98% | - |
| 25.07.2025 | 15,75 | 15,75 | 15,30 | 15,35 | -2,23% | 5,00 |
| 24.07.2025 | 15,85 | 16,05 | 15,70 | 15,70 | -2,18% | 2,00 |
| 23.07.2025 | 15,90 | 16,20 | 15,75 | 16,05 | 3,55% | - |
| 22.07.2025 | 16,00 | 16,00 | 15,35 | 15,50 | -3,43% | - |
| 21.07.2025 | 16,00 | 16,15 | 15,95 | 16,05 | 0,94% | - |
| 18.07.2025 | 16,25 | 16,25 | 15,50 | 15,90 | -2,45% | - |
| 17.07.2025 | 16,15 | 16,30 | 16,00 | 16,30 | 1,56% | 8,00 |
| 16.07.2025 | 15,85 | 16,15 | 15,80 | 16,05 | 1,58% | - |
| 15.07.2025 | 16,00 | 16,00 | 15,75 | 15,80 | -1,56% | - |
| 14.07.2025 | 16,65 | 16,65 | 15,55 | 16,05 | -3,60% | - |
| 11.07.2025 | 16,35 | 16,75 | 16,30 | 16,65 | 2,15% | 5,00 |
| 10.07.2025 | 16,50 | 16,50 | 16,20 | 16,30 | -1,51% | - |
| 09.07.2025 | 16,55 | 16,55 | 16,25 | 16,55 | 0,00% | - |
| 08.07.2025 | 16,55 | 16,65 | 16,35 | 16,55 | 0,61% | - |
| 07.07.2025 | 16,65 | 16,85 | 16,35 | 16,45 | -0,60% | - |
| 04.07.2025 | 16,75 | 16,75 | 16,45 | 16,55 | -2,07% | - |
| 03.07.2025 | 16,75 | 16,95 | 16,55 | 16,90 | 1,20% | - |
| 02.07.2025 | 16,85 | 16,95 | 16,60 | 16,70 | -0,30% | - |
| 01.07.2025 | 17,50 | 17,50 | 16,65 | 16,75 | -3,18% | - |
| 30.06.2025 | 16,85 | 17,45 | 16,85 | 17,30 | 2,06% | - |
| 27.06.2025 | 17,05 | 17,10 | 16,50 | 16,95 | -0,59% | - |
| 26.06.2025 | 16,95 | 17,20 | 16,80 | 17,05 | 0,59% | - |
| 25.06.2025 | 17,15 | 17,15 | 16,90 | 16,95 | -0,88% | - |
| 24.06.2025 | 17,15 | 17,40 | 17,00 | 17,10 | 0,88% | 2.500,00 |
| 23.06.2025 | 16,80 | 16,95 | 16,75 | 16,95 | 1,19% | - |
| 20.06.2025 | 16,85 | 17,15 | 16,60 | 16,75 | -0,30% | - |
| 19.06.2025 | 16,70 | 17,35 | 16,70 | 16,80 | 1,20% | - |
| 18.06.2025 | 16,30 | 16,80 | 16,30 | 16,60 | 2,79% | - |
| 17.06.2025 | 16,25 | 16,45 | 16,10 | 16,15 | -1,22% | - |
| 16.06.2025 | 17,15 | 17,15 | 16,05 | 16,35 | -5,22% | 4.600,00 |
| 13.06.2025 | 17,80 | 17,80 | 17,05 | 17,25 | -2,82% | - |
| 12.06.2025 | 15,85 | 19,05 | 15,80 | 17,75 | 12,34% | 1.227,00 |
| 11.06.2025 | 15,95 | 16,15 | 15,75 | 15,80 | -1,25% | - |
| 10.06.2025 | 15,95 | 16,15 | 15,85 | 16,00 | 0,63% | - |
| 09.06.2025 | 15,90 | 15,95 | 15,75 | 15,90 | -0,62% | - |
| 06.06.2025 | 15,75 | 16,05 | 15,75 | 16,00 | 2,24% | - |
| 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% | - |