15,800€
1,94%
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 | 0,96% | - |
| 05.06.2025 | 15,75 | 15,80 | 15,60 | 15,70 | -0,63% | - |
| 04.06.2025 | 15,85 | 15,85 | 15,70 | 15,80 | 0,00% | - |
| 03.06.2025 | 15,90 | 15,90 | 15,75 | 15,80 | -1,86% | - |
| 02.06.2025 | 15,95 | 16,10 | 15,90 | 16,10 | 1,90% | - |
| 30.05.2025 | 16,00 | 16,00 | 15,70 | 15,80 | 0,64% | - |
| 29.05.2025 | 15,90 | 15,95 | 15,65 | 15,70 | -3,68% | - |
| 28.05.2025 | 16,30 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 27.05.2025 | 16,05 | 16,30 | 16,05 | 16,30 | 1,56% | - |
| 26.05.2025 | 15,95 | 16,10 | 15,90 | 16,05 | 4,56% | - |
| 23.05.2025 | 15,35 | 15,50 | 15,20 | 15,35 | -0,32% | - |
| 22.05.2025 | 15,35 | 15,50 | 15,25 | 15,40 | -0,65% | - |
| 21.05.2025 | 15,65 | 15,70 | 15,50 | 15,50 | -0,32% | - |
| 20.05.2025 | 15,65 | 15,80 | 15,50 | 15,55 | -0,64% | - |
| 19.05.2025 | 15,55 | 15,70 | 15,50 | 15,65 | -1,57% | - |
| 16.05.2025 | 15,70 | 16,05 | 15,70 | 15,90 | -1,24% | - |
| 15.05.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 1,26% | - |
| 14.05.2025 | 15,95 | 16,15 | 15,80 | 15,90 | 14,80% | - |
| 13.05.2025 | 13,80 | 13,90 | 13,75 | 13,85 | -2,12% | - |
| 12.05.2025 | 13,75 | 14,25 | 13,75 | 14,15 | 1,43% | - |
| 09.05.2025 | 14,15 | 14,20 | 13,95 | 13,95 | 0,72% | - |
| 08.05.2025 | 13,95 | 14,10 | 13,80 | 13,85 | 0,00% | - |
| 07.05.2025 | 13,95 | 14,05 | 13,75 | 13,85 | -1,77% | 500,00 |
| 06.05.2025 | 13,90 | 14,15 | 13,90 | 14,10 | -0,70% | - |
| 05.05.2025 | 13,95 | 14,25 | 13,95 | 14,20 | 0,71% | - |
| 02.05.2025 | 13,75 | 14,10 | 13,75 | 14,10 | 1,08% | - |
| 30.04.2025 | 13,85 | 13,95 | 13,55 | 13,95 | 0,72% | - |
| 29.04.2025 | 13,75 | 13,85 | 13,65 | 13,85 | 1,47% | - |
| 28.04.2025 | 13,60 | 13,75 | 13,55 | 13,65 | -2,15% | - |
| 25.04.2025 | 13,60 | 13,95 | 13,60 | 13,95 | 0,00% | - |
| 24.04.2025 | 13,85 | 13,95 | 13,65 | 13,95 | 2,20% | - |
| 23.04.2025 | 13,40 | 13,80 | 13,40 | 13,65 | 2,25% | - |
| 22.04.2025 | 13,00 | 13,35 | 13,00 | 13,35 | 0,00% | - |
| 17.04.2025 | 13,35 | 13,45 | 13,25 | 13,35 | 1,52% | - |
| 16.04.2025 | 13,10 | 13,35 | 13,05 | 13,15 | 0,77% | - |
| 15.04.2025 | 12,90 | 13,15 | 12,85 | 13,05 | -0,38% | - |
| 14.04.2025 | 12,95 | 13,15 | 12,95 | 13,10 | 1,95% | - |
| 11.04.2025 | 12,90 | 12,95 | 12,50 | 12,85 | -0,77% | - |
| 10.04.2025 | 13,40 | 13,55 | 12,55 | 12,95 | 6,15% | - |
| 09.04.2025 | 12,30 | 13,95 | 12,15 | 12,20 | -2,01% | - |
| 08.04.2025 | 12,50 | 13,00 | 12,25 | 12,45 | 3,32% | - |
| 07.04.2025 | 11,85 | 12,50 | 11,55 | 12,05 | 1,69% | - |
| 04.04.2025 | 12,40 | 12,40 | 11,75 | 11,85 | -2,07% | - |
| 03.04.2025 | 12,45 | 12,55 | 12,05 | 12,10 | -5,47% | - |
| 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% | - |