12,068€
-2,05%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 12,05 | 12,14 | 11,57 | 12,06 | -2,15% | - |
| 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% | - |
| 06.05.2026 | 14,25 | 14,44 | 14,25 | 14,40 | 0,82% | - |
| 05.05.2026 | 14,32 | 14,41 | 14,24 | 14,28 | -0,24% | - |
| 04.05.2026 | 14,10 | 14,40 | 14,10 | 14,32 | -0,47% | - |
| 30.04.2026 | 14,09 | 14,48 | 13,97 | 14,39 | 1,64% | - |
| 29.04.2026 | 14,09 | 14,19 | 14,09 | 14,15 | -0,07% | - |
| 28.04.2026 | 14,24 | 15,26 | 14,16 | 14,16 | 1,14% | 3,00 |
| 27.04.2026 | 14,14 | 14,15 | 13,97 | 14,00 | -1,60% | - |
| 24.04.2026 | 14,32 | 14,34 | 14,16 | 14,23 | -1,51% | - |
| 23.04.2026 | 14,53 | 14,57 | 14,34 | 14,45 | -1,11% | - |
| 22.04.2026 | 14,68 | 14,68 | 14,53 | 14,61 | -0,53% | - |
| 21.04.2026 | 15,02 | 15,02 | 14,67 | 14,69 | -2,41% | - |
| 20.04.2026 | 15,33 | 15,33 | 14,96 | 15,05 | -1,76% | - |
| 17.04.2026 | 14,91 | 15,41 | 14,90 | 15,32 | 3,16% | - |
| 16.04.2026 | 14,91 | 14,96 | 14,81 | 14,85 | 1,89% | - |
| 15.04.2026 | 14,34 | 14,61 | 14,34 | 14,58 | 1,69% | - |
| 14.04.2026 | 14,17 | 14,34 | 14,07 | 14,33 | 1,09% | - |
| 13.04.2026 | 14,25 | 14,26 | 14,06 | 14,18 | -0,84% | - |
| 10.04.2026 | 15,13 | 15,13 | 14,21 | 14,30 | -5,80% | - |
| 09.04.2026 | 15,02 | 15,24 | 14,94 | 15,18 | 1,61% | - |
| 08.04.2026 | 14,75 | 14,94 | 14,59 | 14,94 | 5,75% | - |
| 07.04.2026 | 14,25 | 14,29 | 13,94 | 14,13 | -1,57% | 2,00 |
| 02.04.2026 | 15,30 | 15,30 | 14,35 | 14,35 | -6,21% | - |
| 01.04.2026 | 16,45 | 16,45 | 15,15 | 15,30 | -4,67% | - |
| 31.03.2026 | 16,05 | 16,15 | 16,05 | 16,05 | 1,26% | - |
| 30.03.2026 | 15,65 | 15,85 | 15,65 | 15,85 | 1,93% | - |
| 27.03.2026 | 15,75 | 16,20 | 14,65 | 15,55 | -0,64% | - |
| 26.03.2026 | 15,75 | 16,25 | 15,60 | 15,65 | -1,88% | - |
| 25.03.2026 | 15,85 | 17,95 | 15,85 | 15,95 | 1,27% | - |
| 24.03.2026 | 15,80 | 15,80 | 15,45 | 15,75 | -0,94% | - |
| 23.03.2026 | 15,55 | 16,55 | 15,45 | 15,90 | 1,27% | - |
| 20.03.2026 | 15,65 | 15,70 | 15,65 | 15,70 | 0,96% | - |
| 19.03.2026 | 15,70 | 15,75 | 15,25 | 15,55 | -3,12% | - |
| 18.03.2026 | 16,05 | 16,85 | 15,95 | 16,05 | 0,63% | - |
| 17.03.2026 | 16,65 | 16,65 | 14,90 | 15,95 | -4,49% | - |
| 16.03.2026 | 16,40 | 16,80 | 15,95 | 16,70 | 1,52% | - |
| 13.03.2026 | 16,05 | 17,25 | 16,05 | 16,45 | 1,86% | - |
| 12.03.2026 | 16,45 | 17,15 | 15,95 | 16,15 | -2,12% | - |
| 11.03.2026 | 16,95 | 16,95 | 15,95 | 16,50 | -3,51% | - |
| 10.03.2026 | 16,95 | 17,45 | 16,75 | 17,10 | 3,64% | - |
| 09.03.2026 | 16,55 | 17,45 | 16,35 | 16,50 | -0,60% | - |
| 06.03.2026 | 16,55 | 16,60 | 15,75 | 16,60 | 2,79% | - |
| 05.03.2026 | 16,35 | 17,15 | 16,10 | 16,15 | -3,87% | - |
| 04.03.2026 | 16,75 | 17,65 | 16,65 | 16,80 | 0,30% | - |
| 03.03.2026 | 17,75 | 17,75 | 16,55 | 16,75 | -5,63% | - |
| 02.03.2026 | 17,85 | 17,85 | 17,15 | 17,75 | -0,56% | - |
| 27.02.2026 | 17,45 | 18,65 | 17,45 | 17,85 | 1,71% | - |
| 26.02.2026 | 17,05 | 19,05 | 17,05 | 17,55 | 2,93% | - |
| 25.02.2026 | 17,15 | 17,15 | 16,75 | 17,05 | 0,00% | - |
| 24.02.2026 | 17,75 | 17,75 | 16,45 | 17,05 | -3,94% | - |
| 23.02.2026 | 17,70 | 17,75 | 17,70 | 17,75 | -0,28% | - |
| 20.02.2026 | 18,05 | 18,05 | 16,15 | 17,80 | -1,66% | - |
| 19.02.2026 | 17,85 | 18,25 | 17,65 | 18,10 | 1,40% | - |
| 18.02.2026 | 17,85 | 18,40 | 17,75 | 17,85 | 0,28% | - |
| 17.02.2026 | 17,00 | 18,50 | 17,00 | 17,80 | 4,71% | - |
| 16.02.2026 | 17,00 | 17,15 | 16,90 | 17,00 | -16,67% | - |
| 12.02.2026 | 20,70 | 21,30 | 20,15 | 20,40 | -1,45% | - |
| 11.02.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 10.02.2026 | 20,60 | 20,60 | 19,85 | 20,40 | 2,00% | - |
| 09.02.2026 | 19,85 | 20,30 | 19,75 | 20,00 | 2,04% | - |
| 06.02.2026 | 19,60 | 20,70 | 19,45 | 19,60 | -0,25% | - |
| 05.02.2026 | 19,40 | 19,85 | 18,95 | 19,65 | 1,29% | - |
| 04.02.2026 | 19,70 | 19,70 | 17,85 | 19,40 | -1,52% | - |
| 03.02.2026 | 19,75 | 20,10 | 18,30 | 19,70 | -0,25% | - |
| 02.02.2026 | 20,15 | 20,15 | 19,05 | 19,75 | -1,99% | - |
| 30.01.2026 | 22,40 | 22,40 | 19,70 | 20,15 | -9,23% | - |
| 29.01.2026 | 22,50 | 22,50 | 20,90 | 22,20 | -4,72% | - |
| 28.01.2026 | 23,20 | 23,50 | 22,10 | 23,30 | 0,43% | - |
| 27.01.2026 | 23,20 | 23,40 | 22,70 | 23,20 | -0,85% | - |
| 26.01.2026 | 23,70 | 23,70 | 22,90 | 23,40 | -1,27% | - |
| 23.01.2026 | 23,10 | 23,80 | 23,10 | 23,70 | 1,72% | 53,00 |
| 22.01.2026 | 23,10 | 23,30 | 22,90 | 23,30 | 0,87% | - |
| 21.01.2026 | 22,60 | 23,30 | 22,30 | 23,10 | 1,76% | - |
| 20.01.2026 | 22,90 | 23,10 | 22,30 | 22,70 | -0,87% | - |
| 19.01.2026 | 22,90 | 23,50 | 22,70 | 22,90 | 0,44% | - |
| 16.01.2026 | 22,50 | 23,30 | 22,50 | 22,80 | 0,00% | - |
| 15.01.2026 | 22,40 | 23,10 | 22,40 | 22,80 | 1,33% | - |
| 14.01.2026 | 22,30 | 22,60 | 21,70 | 22,50 | 0,90% | - |
| 13.01.2026 | 22,10 | 22,70 | 21,90 | 22,30 | 0,45% | - |
| 12.01.2026 | 22,60 | 22,60 | 21,90 | 22,20 | 0,00% | - |
| 09.01.2026 | 22,20 | 22,20 | 21,90 | 22,20 | 0,91% | - |
| 08.01.2026 | 22,00 | 22,20 | 21,50 | 22,00 | -0,45% | - |
| 07.01.2026 | 21,70 | 22,10 | 21,70 | 22,10 | 2,79% | - |
| 06.01.2026 | 22,00 | 22,00 | 21,30 | 21,50 | -0,92% | - |
| 05.01.2026 | 20,90 | 21,90 | 20,90 | 21,70 | 4,33% | - |
| 02.01.2026 | 20,90 | 20,90 | 20,80 | 20,80 | 0,97% | - |
| 30.12.2025 | 20,80 | 20,90 | 20,10 | 20,60 | -0,96% | - |
| 29.12.2025 | 20,90 | 21,50 | 20,80 | 20,80 | 0,00% | - |