17,610€
-0,77%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 17,68 | 17,71 | 17,33 | 17,62 | -0,75% | - |
| 23.09.2026 | 17,99 | 17,99 | 17,72 | 17,75 | -0,55% | - |
| 22.09.2026 | 17,95 | 17,95 | 17,65 | 17,85 | -0,40% | - |
| 21.09.2026 | 17,92 | 17,96 | 17,80 | 17,92 | 0,48% | - |
| 18.09.2026 | 17,78 | 17,89 | 17,45 | 17,83 | -0,08% | - |
| 17.09.2026 | 17,50 | 17,99 | 17,46 | 17,85 | 3,33% | - |
| 16.09.2026 | 17,43 | 17,66 | 17,22 | 17,27 | -3,88% | - |
| 15.09.2026 | 17,68 | 17,99 | 17,53 | 17,97 | 1,61% | - |
| 14.09.2026 | 17,34 | 17,71 | 17,34 | 17,69 | 1,52% | - |
| 11.09.2026 | 17,21 | 17,60 | 16,98 | 17,42 | -0,60% | - |
| 10.09.2026 | 17,25 | 17,99 | 17,23 | 17,53 | 0,49% | - |
| 09.09.2026 | 17,51 | 17,64 | 17,35 | 17,44 | -0,92% | 1,00 |
| 08.09.2026 | 17,43 | 17,78 | 17,36 | 17,60 | 3,20% | - |
| 07.09.2026 | 16,87 | 17,09 | 16,77 | 17,06 | -1,04% | - |
| 04.09.2026 | 17,24 | 17,42 | 17,01 | 17,24 | -1,06% | - |
| 03.09.2026 | 17,13 | 17,46 | 16,90 | 17,42 | 1,25% | - |
| 02.09.2026 | 16,90 | 17,23 | 16,41 | 17,21 | 0,13% | - |
| 01.09.2026 | 17,31 | 17,42 | 17,09 | 17,19 | 0,26% | - |
| 31.08.2026 | 17,28 | 17,41 | 17,06 | 17,14 | 1,09% | - |
| 28.08.2026 | 16,93 | 17,25 | 16,86 | 16,96 | 1,19% | - |
| 27.08.2026 | 16,81 | 16,84 | 16,52 | 16,76 | -0,70% | - |
| 26.08.2026 | 16,90 | 17,08 | 16,66 | 16,87 | 0,04% | - |
| 25.08.2026 | 16,79 | 16,99 | 16,70 | 16,87 | 0,33% | - |
| 24.08.2026 | 16,69 | 16,91 | 16,62 | 16,81 | 0,24% | - |
| 21.08.2026 | 16,57 | 16,86 | 16,54 | 16,77 | 0,74% | - |
| 20.08.2026 | 16,60 | 16,78 | 16,40 | 16,65 | 1,23% | - |
| 19.08.2026 | 16,04 | 16,67 | 16,02 | 16,45 | 1,95% | - |
| 18.08.2026 | 16,17 | 16,51 | 16,04 | 16,13 | -2,83% | - |
| 17.08.2026 | 16,70 | 16,76 | 16,45 | 16,60 | 1,48% | 971,00 |
| 13.08.2026 | 13,42 | 16,36 | 13,41 | 16,36 | 17,74% | - |
| 12.08.2026 | 13,57 | 14,01 | 13,55 | 13,89 | 3,79% | - |
| 11.08.2026 | 13,36 | 13,39 | 13,36 | 13,39 | 0,15% | - |
| 10.08.2026 | 13,37 | 13,54 | 13,37 | 13,37 | -0,32% | - |
| 07.08.2026 | 13,18 | 13,50 | 13,16 | 13,41 | 1,96% | - |
| 06.08.2026 | 13,08 | 13,20 | 13,02 | 13,15 | 2,73% | - |
| 05.08.2026 | 12,90 | 12,95 | 12,78 | 12,80 | -1,60% | - |
| 04.08.2026 | 13,13 | 13,23 | 12,92 | 13,01 | -1,33% | - |
| 03.08.2026 | 13,36 | 13,46 | 13,08 | 13,18 | -3,02% | - |
| 31.07.2026 | 13,57 | 13,71 | 13,37 | 13,59 | -6,16% | - |
| 30.07.2026 | 13,80 | 14,52 | 13,77 | 14,49 | 4,32% | - |
| 29.07.2026 | 13,79 | 14,13 | 13,67 | 13,89 | 3,74% | 350,00 |
| 28.07.2026 | 13,42 | 13,45 | 13,29 | 13,39 | 1,94% | - |
| 27.07.2026 | 13,06 | 13,42 | 12,91 | 13,13 | 7,84% | - |
| 24.07.2026 | 12,22 | 12,36 | 12,07 | 12,18 | 1,73% | - |
| 23.07.2026 | 11,95 | 12,07 | 11,92 | 11,97 | -0,37% | - |
| 22.07.2026 | 12,01 | 12,08 | 11,88 | 12,01 | -1,38% | - |
| 21.07.2026 | 12,20 | 12,28 | 12,12 | 12,18 | -2,77% | - |
| 20.07.2026 | 12,51 | 12,53 | 12,51 | 12,53 | 1,15% | - |
| 17.07.2026 | 12,29 | 12,45 | 12,28 | 12,39 | 0,96% | - |
| 16.07.2026 | 12,26 | 12,31 | 12,20 | 12,27 | 2,98% | - |
| 15.07.2026 | 11,98 | 12,02 | 11,81 | 11,91 | -3,27% | - |
| 14.07.2026 | 12,30 | 12,41 | 12,15 | 12,32 | 0,76% | - |
| 13.07.2026 | 12,20 | 12,32 | 12,14 | 12,22 | -0,85% | - |
| 10.07.2026 | 12,33 | 12,40 | 12,07 | 12,33 | 1,17% | - |
| 09.07.2026 | 12,22 | 12,34 | 12,16 | 12,19 | -1,40% | - |
| 08.07.2026 | 12,38 | 12,44 | 12,09 | 12,36 | -2,60% | - |
| 07.07.2026 | 12,70 | 12,71 | 12,46 | 12,69 | 1,54% | - |
| 06.07.2026 | 12,40 | 12,50 | 12,37 | 12,50 | 0,77% | - |
| 03.07.2026 | 12,38 | 12,44 | 12,32 | 12,40 | 2,16% | - |
| 02.07.2026 | 12,07 | 12,15 | 12,01 | 12,14 | 1,91% | - |
| 01.07.2026 | 11,65 | 11,96 | 11,65 | 11,91 | 2,69% | - |
| 30.06.2026 | 11,83 | 11,83 | 11,49 | 11,60 | -1,72% | - |
| 29.06.2026 | 11,80 | 11,86 | 11,68 | 11,80 | 2,63% | - |
| 26.06.2026 | 11,48 | 11,72 | 11,48 | 11,50 | -1,05% | - |
| 25.06.2026 | 11,56 | 11,71 | 11,44 | 11,62 | 0,80% | - |
| 24.06.2026 | 11,69 | 11,69 | 11,42 | 11,53 | -3,41% | - |
| 23.06.2026 | 11,97 | 11,97 | 11,82 | 11,94 | -0,44% | - |
| 22.06.2026 | 12,09 | 12,09 | 11,84 | 11,99 | 0,00% | - |
| 19.06.2026 | 12,19 | 12,19 | 11,92 | 11,99 | -0,58% | 100,00 |
| 18.06.2026 | 12,04 | 12,19 | 11,93 | 12,06 | 0,19% | - |
| 17.06.2026 | 11,97 | 12,48 | 11,92 | 12,04 | 1,73% | 5,00 |
| 16.06.2026 | 11,82 | 11,87 | 11,73 | 11,83 | 0,11% | - |
| 15.06.2026 | 11,97 | 11,97 | 11,59 | 11,82 | -0,98% | - |
| 12.06.2026 | 11,90 | 11,96 | 11,78 | 11,94 | 0,02% | - |
| 11.06.2026 | 11,80 | 11,98 | 11,62 | 11,93 | 0,17% | - |
| 10.06.2026 | 11,75 | 11,95 | 11,75 | 11,91 | 1,56% | - |
| 09.06.2026 | 12,31 | 12,31 | 11,57 | 11,73 | -4,28% | - |
| 08.06.2026 | 12,10 | 12,38 | 12,09 | 12,26 | 4,48% | - |
| 05.06.2026 | 11,89 | 12,14 | 11,72 | 11,73 | -0,51% | 1.000,00 |
| 04.06.2026 | 12,62 | 12,62 | 11,67 | 11,79 | -6,43% | 1.000,00 |
| 03.06.2026 | 12,58 | 12,76 | 12,50 | 12,60 | 0,66% | - |
| 02.06.2026 | 12,47 | 12,52 | 12,28 | 12,52 | 0,68% | - |
| 01.06.2026 | 12,07 | 12,44 | 12,07 | 12,43 | 2,56% | - |
| 29.05.2026 | 12,19 | 12,25 | 12,00 | 12,12 | -2,20% | - |
| 28.05.2026 | 12,33 | 12,41 | 12,14 | 12,40 | 0,28% | - |
| 27.05.2026 | 12,16 | 12,38 | 12,16 | 12,36 | 2,34% | - |
| 26.05.2026 | 11,98 | 12,10 | 11,87 | 12,08 | 0,02% | - |
| 25.05.2026 | 12,05 | 12,14 | 11,57 | 12,08 | -1,99% | - |
| 22.05.2026 | 12,31 | 12,35 | 12,17 | 12,32 | -2,55% | - |
| 21.05.2026 | 12,80 | 12,80 | 12,11 | 12,64 | 0,68% | - |
| 20.05.2026 | 12,50 | 12,76 | 12,42 | 12,56 | 1,56% | - |
| 19.05.2026 | 11,88 | 12,47 | 11,88 | 12,37 | 3,99% | - |
| 18.05.2026 | 12,20 | 12,20 | 11,62 | 11,89 | -2,04% | - |
| 15.05.2026 | 13,64 | 13,64 | 12,00 | 12,14 | -9,15% | 150,00 |
| 14.05.2026 | 14,21 | 14,21 | 13,36 | 13,36 | -5,75% | - |
| 13.05.2026 | 13,85 | 14,22 | 13,85 | 14,18 | 2,37% | - |
| 12.05.2026 | 13,93 | 13,99 | 13,80 | 13,85 | -2,82% | - |
| 11.05.2026 | 14,60 | 14,60 | 14,21 | 14,25 | -1,86% | - |
| 08.05.2026 | 14,55 | 14,64 | 13,97 | 14,52 | 2,38% | - |
| 07.05.2026 | 14,43 | 14,53 | 14,11 | 14,18 | -1,51% | - |