19,650€
-0,25%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,45 | 19,70 | 19,45 | 19,70 | 1,81% | - |
| 02.09.2025 | 19,30 | 19,45 | 19,10 | 19,35 | -0,51% | - |
| 01.09.2025 | 19,55 | 19,55 | 19,45 | 19,45 | 1,04% | - |
| 29.08.2025 | 19,55 | 19,70 | 19,25 | 19,25 | -1,79% | - |
| 28.08.2025 | 19,65 | 19,70 | 19,45 | 19,60 | 0,77% | - |
| 27.08.2025 | 19,25 | 19,45 | 19,20 | 19,45 | 0,00% | - |
| 26.08.2025 | 19,30 | 19,45 | 19,25 | 19,45 | 0,52% | - |
| 25.08.2025 | 19,55 | 19,55 | 19,30 | 19,35 | -2,03% | - |
| 22.08.2025 | 19,45 | 19,75 | 19,40 | 19,75 | 1,80% | - |
| 21.08.2025 | 19,60 | 19,65 | 19,40 | 19,40 | 0,00% | - |
| 20.08.2025 | 19,55 | 19,55 | 19,30 | 19,40 | -0,26% | - |
| 19.08.2025 | 19,50 | 19,55 | 19,35 | 19,45 | 0,00% | - |
| 18.08.2025 | 19,50 | 19,55 | 19,45 | 19,45 | 0,78% | - |
| 15.08.2025 | 19,25 | 19,35 | 19,25 | 19,30 | 1,85% | - |
| 14.08.2025 | 19,10 | 19,10 | 18,85 | 18,95 | 7,06% | - |
| 13.08.2025 | 17,65 | 17,90 | 17,60 | 17,70 | -1,12% | - |
| 12.08.2025 | 17,85 | 17,90 | 17,60 | 17,90 | 2,58% | - |
| 11.08.2025 | 17,50 | 17,70 | 17,45 | 17,45 | -1,41% | - |
| 08.08.2025 | 17,55 | 17,75 | 17,50 | 17,70 | 2,02% | - |
| 07.08.2025 | 17,30 | 17,40 | 17,20 | 17,35 | 1,46% | - |
| 06.08.2025 | 17,15 | 17,20 | 17,00 | 17,10 | 1,79% | - |
| 05.08.2025 | 16,85 | 17,00 | 16,80 | 16,80 | 1,20% | - |
| 04.08.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 2,47% | - |
| 01.08.2025 | 16,40 | 16,50 | 16,10 | 16,20 | 1,89% | - |
| 31.07.2025 | 16,30 | 16,30 | 15,90 | 15,90 | 0,00% | - |
| 30.07.2025 | 15,85 | 16,00 | 15,80 | 15,90 | 0,95% | - |
| 29.07.2025 | 15,70 | 15,80 | 15,70 | 15,75 | 1,61% | - |
| 28.07.2025 | 15,35 | 15,55 | 15,35 | 15,50 | 0,65% | - |
| 25.07.2025 | 15,45 | 15,50 | 15,35 | 15,40 | -2,53% | - |
| 24.07.2025 | 15,95 | 16,00 | 15,75 | 15,80 | -1,25% | - |
| 23.07.2025 | 15,95 | 16,15 | 15,80 | 16,00 | 2,56% | - |
| 22.07.2025 | 15,60 | 15,70 | 15,45 | 15,60 | -2,50% | - |
| 21.07.2025 | 16,15 | 16,15 | 16,00 | 16,00 | 0,31% | - |
| 18.07.2025 | 16,05 | 16,10 | 15,90 | 15,95 | -1,24% | - |
| 17.07.2025 | 16,10 | 16,20 | 16,00 | 16,15 | 0,31% | - |
| 16.07.2025 | 16,05 | 16,10 | 15,90 | 16,10 | 1,90% | - |
| 15.07.2025 | 15,85 | 15,85 | 15,80 | 15,80 | -0,63% | - |
| 14.07.2025 | 15,70 | 16,00 | 15,15 | 15,90 | -3,93% | - |
| 11.07.2025 | 16,65 | 16,70 | 16,50 | 16,55 | 0,61% | - |
| 10.07.2025 | 16,45 | 16,55 | 16,40 | 16,45 | 0,00% | - |
| 09.07.2025 | 16,40 | 16,50 | 16,30 | 16,45 | -0,60% | - |
| 08.07.2025 | 16,45 | 16,60 | 16,40 | 16,55 | 0,30% | - |
| 07.07.2025 | 16,55 | 16,70 | 16,40 | 16,50 | -0,30% | - |
| 04.07.2025 | 16,70 | 16,70 | 16,50 | 16,55 | -1,49% | - |
| 03.07.2025 | 16,40 | 16,80 | 16,40 | 16,80 | 0,00% | - |
| 02.07.2025 | 16,65 | 16,90 | 16,60 | 16,80 | -0,30% | - |
| 01.07.2025 | 16,95 | 17,00 | 16,75 | 16,85 | -1,46% | - |
| 30.06.2025 | 17,20 | 17,30 | 17,05 | 17,10 | 0,59% | - |
| 27.06.2025 | 17,05 | 17,10 | 16,90 | 17,00 | -1,16% | - |
| 26.06.2025 | 17,10 | 17,20 | 16,95 | 17,20 | 1,18% | - |
| 25.06.2025 | 16,80 | 17,10 | 16,80 | 17,00 | -1,73% | 1.500,00 |
| 24.06.2025 | 17,20 | 17,30 | 17,05 | 17,30 | 2,67% | - |
| 23.06.2025 | 16,85 | 16,90 | 16,80 | 16,85 | 0,30% | - |
| 20.06.2025 | 16,90 | 17,00 | 16,60 | 16,80 | 0,00% | - |
| 19.06.2025 | 16,95 | 17,10 | 16,80 | 16,80 | 0,60% | - |
| 18.06.2025 | 16,70 | 16,80 | 16,70 | 16,70 | 2,77% | - |
| 17.06.2025 | 16,30 | 16,45 | 16,20 | 16,25 | -0,31% | - |
| 16.06.2025 | 16,15 | 16,40 | 16,10 | 16,30 | -5,23% | - |
| 13.06.2025 | 17,20 | 17,35 | 17,20 | 17,20 | -1,99% | - |
| 12.06.2025 | 15,85 | 18,90 | 15,80 | 17,55 | 11,08% | 3.400,00 |
| 11.06.2025 | 15,90 | 16,00 | 15,80 | 15,80 | -1,56% | - |
| 10.06.2025 | 16,00 | 16,10 | 15,85 | 16,05 | 1,26% | - |
| 09.06.2025 | 15,60 | 16,00 | 15,60 | 15,85 | 0,00% | - |
| 06.06.2025 | 15,75 | 15,90 | 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% | - |