12,450€
-1,19%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,45 | 12,55 | 12,40 | 12,45 | -2,73% | - |
| 02.04.2025 | 12,75 | 12,85 | 12,65 | 12,80 | 1,19% | - |
| 01.04.2025 | 12,55 | 12,70 | 12,45 | 12,65 | 0,00% | - |
| 31.03.2025 | 12,65 | 12,85 | 12,55 | 12,65 | -0,78% | - |
| 28.03.2025 | 13,00 | 13,00 | 12,75 | 12,75 | 0,79% | - |
| 27.03.2025 | 12,75 | 12,75 | 12,65 | 12,65 | -1,56% | - |
| 26.03.2025 | 12,95 | 12,95 | 12,85 | 12,85 | -7,89% | - |
| 25.03.2025 | 13,75 | 14,00 | 13,75 | 13,95 | 9,41% | - |
| 24.03.2025 | 12,50 | 12,75 | 12,50 | 12,75 | -1,54% | - |
| 21.03.2025 | 12,95 | 12,95 | 12,85 | 12,95 | 0,39% | - |
| 20.03.2025 | 12,90 | 12,95 | 12,75 | 12,90 | 0,39% | - |
| 19.03.2025 | 12,75 | 12,95 | 12,75 | 12,85 | 0,78% | - |
| 18.03.2025 | 12,75 | 12,75 | 12,65 | 12,75 | 0,00% | - |
| 17.03.2025 | 12,65 | 12,75 | 12,65 | 12,75 | 1,59% | - |
| 14.03.2025 | 12,40 | 12,55 | 12,40 | 12,55 | 1,21% | - |
| 13.03.2025 | 12,30 | 12,50 | 12,30 | 12,40 | -1,20% | - |
| 12.03.2025 | 12,30 | 12,65 | 12,30 | 12,55 | 0,00% | - |
| 11.03.2025 | 12,85 | 12,85 | 12,45 | 12,55 | 1,62% | - |
| 10.03.2025 | 12,55 | 12,55 | 12,25 | 12,35 | -1,20% | - |
| 07.03.2025 | 12,45 | 12,50 | 12,35 | 12,50 | -1,96% | - |
| 06.03.2025 | 12,95 | 12,95 | 12,75 | 12,75 | 0,00% | - |
| 05.03.2025 | 12,75 | 12,75 | 12,60 | 12,75 | 1,59% | - |
| 04.03.2025 | 12,80 | 12,85 | 12,50 | 12,55 | -0,40% | - |
| 03.03.2025 | 12,60 | 12,85 | 12,55 | 12,60 | -3,45% | - |
| 28.02.2025 | 13,05 | 13,05 | 12,65 | 13,05 | -0,38% | - |
| 27.02.2025 | 13,00 | 13,15 | 12,95 | 13,10 | -2,24% | - |
| 26.02.2025 | 13,45 | 13,45 | 13,25 | 13,40 | 1,90% | - |
| 25.02.2025 | 13,35 | 13,35 | 13,15 | 13,15 | -1,50% | 2.500,00 |
| 24.02.2025 | 13,50 | 13,50 | 13,20 | 13,35 | 0,00% | - |
| 21.02.2025 | 13,35 | 13,55 | 13,35 | 13,35 | 3,89% | - |
| 20.02.2025 | 12,90 | 12,95 | 12,85 | 12,85 | -1,15% | - |
| 19.02.2025 | 13,00 | 13,20 | 12,85 | 13,00 | 0,00% | - |
| 18.02.2025 | 12,85 | 13,05 | 12,85 | 13,00 | 2,36% | - |
| 17.02.2025 | 12,50 | 12,75 | 12,50 | 12,70 | -3,42% | - |
| 14.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -4,71% | - |
| 13.02.2025 | 13,05 | 13,85 | 13,05 | 13,80 | 5,34% | - |
| 12.02.2025 | 13,80 | 13,80 | 13,05 | 13,10 | -6,09% | - |
| 11.02.2025 | 13,70 | 13,95 | 13,70 | 13,95 | -0,36% | - |
| 10.02.2025 | 13,95 | 14,05 | 13,95 | 14,00 | 6,46% | - |
| 07.02.2025 | 13,05 | 13,25 | 13,05 | 13,15 | 0,00% | - |
| 06.02.2025 | 13,05 | 13,25 | 13,05 | 13,15 | 3,14% | - |
| 05.02.2025 | 12,65 | 12,75 | 12,65 | 12,75 | 1,59% | - |
| 04.02.2025 | 12,20 | 12,55 | 12,20 | 12,55 | 1,21% | - |
| 03.02.2025 | 12,20 | 12,55 | 12,20 | 12,40 | -1,59% | - |
| 31.01.2025 | 12,65 | 12,65 | 12,55 | 12,60 | -1,18% | - |
| 30.01.2025 | 12,75 | 12,75 | 12,70 | 12,75 | 0,39% | - |
| 29.01.2025 | 12,70 | 12,75 | 12,65 | 12,70 | -3,42% | - |
| 28.01.2025 | 13,15 | 13,30 | 13,15 | 13,15 | 3,54% | - |
| 27.01.2025 | 12,75 | 12,85 | 12,65 | 12,70 | -1,93% | - |
| 24.01.2025 | 12,85 | 12,95 | 12,75 | 12,95 | 0,00% | - |
| 23.01.2025 | 12,95 | 13,00 | 12,85 | 12,95 | -0,77% | - |
| 22.01.2025 | 13,10 | 13,20 | 13,00 | 13,05 | -2,61% | - |
| 21.01.2025 | 13,35 | 13,40 | 13,25 | 13,40 | 2,68% | - |
| 20.01.2025 | 13,15 | 13,25 | 13,05 | 13,05 | -3,33% | - |
| 17.01.2025 | 13,45 | 13,55 | 13,45 | 13,50 | 1,12% | - |
| 16.01.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 15.01.2025 | 12,90 | 13,35 | 12,90 | 13,35 | 0,75% | - |
| 14.01.2025 | 13,15 | 13,25 | 13,05 | 13,25 | -0,75% | - |
| 13.01.2025 | 13,30 | 13,45 | 13,25 | 13,35 | -0,37% | - |
| 10.01.2025 | 13,35 | 13,45 | 13,35 | 13,40 | 0,00% | - |
| 09.01.2025 | 13,55 | 13,55 | 13,40 | 13,40 | -0,74% | - |
| 08.01.2025 | 13,30 | 13,55 | 13,30 | 13,50 | -1,10% | - |
| 07.01.2025 | 13,50 | 13,65 | 13,45 | 13,65 | -2,85% | - |
| 06.01.2025 | 13,90 | 14,20 | 13,90 | 14,05 | -2,77% | 300,00 |
| 03.01.2025 | 14,55 | 14,65 | 14,45 | 14,45 | -0,34% | - |
| 02.01.2025 | 14,45 | 14,60 | 14,40 | 14,50 | 1,05% | - |
| 30.12.2024 | 14,10 | 14,45 | 14,10 | 14,35 | 1,41% | - |
| 27.12.2024 | 14,25 | 14,30 | 14,05 | 14,15 | 0,35% | 898,00 |
| 23.12.2024 | 14,15 | 14,15 | 13,95 | 14,10 | 1,81% | - |
| 20.12.2024 | 14,05 | 14,10 | 13,80 | 13,85 | 0,73% | - |
| 19.12.2024 | 13,80 | 13,95 | 13,65 | 13,75 | 0,73% | 153,00 |
| 18.12.2024 | 13,85 | 13,95 | 13,65 | 13,65 | 0,00% | - |
| 17.12.2024 | 13,65 | 13,70 | 13,60 | 13,65 | 0,74% | - |
| 16.12.2024 | 13,55 | 13,60 | 13,55 | 13,55 | 0,00% | - |
| 13.12.2024 | 13,60 | 13,75 | 13,55 | 13,55 | -2,87% | - |
| 12.12.2024 | 13,90 | 14,05 | 13,90 | 13,95 | 0,00% | - |
| 11.12.2024 | 13,75 | 13,95 | 13,70 | 13,95 | 1,45% | - |
| 10.12.2024 | 13,60 | 13,85 | 13,60 | 13,75 | 2,61% | - |
| 09.12.2024 | 13,40 | 13,60 | 13,40 | 13,40 | 0,75% | - |
| 06.12.2024 | 13,20 | 13,40 | 13,20 | 13,30 | -1,85% | - |
| 05.12.2024 | 13,65 | 13,65 | 13,55 | 13,55 | -1,09% | - |
| 04.12.2024 | 13,60 | 13,75 | 13,50 | 13,70 | 1,86% | - |
| 03.12.2024 | 13,55 | 13,65 | 13,40 | 13,45 | 0,75% | - |
| 02.12.2024 | 13,35 | 13,50 | 13,30 | 13,35 | 3,09% | - |
| 29.11.2024 | 12,80 | 13,05 | 12,80 | 12,95 | -1,52% | - |
| 28.11.2024 | 13,00 | 13,15 | 13,00 | 13,15 | 0,77% | - |
| 27.11.2024 | 13,05 | 13,05 | 12,85 | 13,05 | -0,76% | - |
| 26.11.2024 | 13,05 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 25.11.2024 | 13,15 | 13,25 | 13,10 | 13,15 | -3,66% | - |
| 22.11.2024 | 13,55 | 13,75 | 13,55 | 13,65 | 3,02% | - |
| 21.11.2024 | 13,25 | 13,30 | 13,10 | 13,25 | 1,53% | - |
| 20.11.2024 | 13,05 | 13,10 | 12,95 | 13,05 | 2,35% | - |
| 19.11.2024 | 12,85 | 12,85 | 12,65 | 12,75 | 3,66% | - |
| 18.11.2024 | 12,35 | 12,35 | 12,25 | 12,30 | -0,81% | - |
| 15.11.2024 | 12,20 | 12,45 | 12,20 | 12,40 | -4,62% | - |
| 14.11.2024 | 12,85 | 13,05 | 12,80 | 13,00 | 1,17% | - |
| 13.11.2024 | 12,80 | 12,85 | 12,75 | 12,85 | -13,76% | - |
| 12.11.2024 | 15,80 | 15,80 | 14,65 | 14,90 | -5,10% | - |
| 11.11.2024 | 15,65 | 15,70 | 15,55 | 15,70 | -3,68% | - |
| 08.11.2024 | 16,20 | 16,30 | 16,10 | 16,30 | 1,24% | - |