19,400€
-0,51%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 19,35 | 19,60 | 19,35 | 19,35 | -0,77% | - |
| 03.02.2026 | 19,80 | 19,95 | 19,50 | 19,50 | -1,27% | - |
| 02.02.2026 | 19,65 | 19,75 | 19,60 | 19,75 | -1,74% | - |
| 30.01.2026 | 20,20 | 20,40 | 20,05 | 20,10 | -10,27% | 1.428,00 |
| 29.01.2026 | 22,40 | 22,70 | 22,10 | 22,40 | -4,27% | - |
| 28.01.2026 | 23,30 | 23,40 | 23,10 | 23,40 | 0,86% | - |
| 27.01.2026 | 23,30 | 23,40 | 23,10 | 23,20 | 0,00% | - |
| 26.01.2026 | 23,40 | 23,50 | 23,10 | 23,20 | -1,69% | - |
| 23.01.2026 | 23,70 | 23,90 | 23,40 | 23,60 | 3,51% | 1.890,00 |
| 22.01.2026 | 23,00 | 23,20 | 22,80 | 22,80 | -1,72% | - |
| 21.01.2026 | 22,90 | 23,30 | 22,80 | 23,20 | 2,65% | - |
| 20.01.2026 | 22,90 | 22,90 | 22,50 | 22,60 | -1,31% | - |
| 19.01.2026 | 23,00 | 23,00 | 22,80 | 22,90 | -0,43% | - |
| 16.01.2026 | 22,60 | 23,00 | 22,50 | 23,00 | 2,68% | - |
| 15.01.2026 | 22,90 | 23,00 | 22,40 | 22,40 | 0,00% | - |
| 14.01.2026 | 22,50 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 13.01.2026 | 22,30 | 22,60 | 22,30 | 22,40 | 1,82% | - |
| 12.01.2026 | 22,20 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 09.01.2026 | 22,10 | 22,80 | 22,10 | 22,40 | 0,90% | - |
| 08.01.2026 | 22,10 | 22,20 | 22,00 | 22,20 | 0,45% | - |
| 07.01.2026 | 22,00 | 22,10 | 22,00 | 22,10 | 1,84% | - |
| 06.01.2026 | 21,90 | 22,00 | 21,50 | 21,70 | -0,91% | - |
| 05.01.2026 | 21,80 | 22,00 | 21,70 | 21,90 | 4,29% | - |
| 02.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 30.12.2025 | 20,80 | 20,90 | 20,60 | 20,60 | -0,96% | - |
| 29.12.2025 | 20,80 | 20,80 | 20,70 | 20,80 | 0,97% | - |
| 23.12.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 19.12.2025 | 20,50 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 18.12.2025 | 20,50 | 20,50 | 20,40 | 20,40 | 0,00% | - |
| 17.12.2025 | 20,70 | 20,70 | 20,40 | 20,40 | -0,97% | - |
| 16.12.2025 | 20,90 | 21,00 | 20,60 | 20,60 | -1,90% | 423,00 |
| 15.12.2025 | 21,00 | 21,00 | 20,90 | 21,00 | 1,94% | - |
| 12.12.2025 | 20,80 | 21,00 | 20,50 | 20,60 | -1,90% | - |
| 11.12.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 09.12.2025 | 21,00 | 21,10 | 20,90 | 21,00 | 0,96% | - |
| 08.12.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 05.12.2025 | 20,90 | 20,90 | 20,60 | 20,60 | -1,44% | - |
| 04.12.2025 | 21,10 | 21,20 | 20,90 | 20,90 | 1,46% | - |
| 03.12.2025 | 20,70 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 02.12.2025 | 21,10 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 01.12.2025 | 21,10 | 21,20 | 21,00 | 21,00 | 1,94% | - |
| 24.11.2025 | 20,50 | 21,00 | 20,40 | 20,60 | -0,96% | - |
| 20.11.2025 | 20,50 | 20,80 | 19,85 | 20,80 | 4,79% | 650,00 |
| 19.11.2025 | 20,15 | 20,15 | 19,85 | 19,85 | -2,70% | - |
| 18.11.2025 | 20,40 | 20,40 | 20,20 | 20,40 | 2,00% | - |
| 17.11.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -3,85% | - |
| 14.11.2025 | 20,70 | 20,80 | 20,50 | 20,80 | 3,48% | - |
| 13.11.2025 | 20,50 | 20,60 | 20,00 | 20,10 | -2,43% | - |
| 12.11.2025 | 20,70 | 20,80 | 20,60 | 20,60 | 5,10% | - |
| 11.11.2025 | 19,00 | 19,65 | 19,00 | 19,60 | 5,38% | 3.800,00 |
| 10.11.2025 | 18,75 | 18,75 | 18,55 | 18,60 | 1,64% | - |
| 07.11.2025 | 18,35 | 18,40 | 18,05 | 18,30 | 1,10% | - |
| 06.11.2025 | 18,05 | 18,30 | 18,00 | 18,10 | -2,16% | - |
| 05.11.2025 | 18,80 | 18,90 | 18,50 | 18,50 | -4,15% | - |
| 04.11.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 10,92% | - |
| 03.11.2025 | 17,55 | 17,75 | 17,40 | 17,40 | -1,14% | - |
| 31.10.2025 | 17,65 | 17,70 | 17,60 | 17,60 | 4,14% | - |
| 30.10.2025 | 17,05 | 17,20 | 16,90 | 16,90 | -0,88% | - |
| 29.10.2025 | 17,15 | 17,15 | 17,00 | 17,05 | -1,45% | - |
| 28.10.2025 | 17,25 | 17,40 | 17,25 | 17,30 | -2,26% | 40,00 |
| 24.10.2025 | 17,60 | 17,70 | 17,50 | 17,70 | -0,28% | - |
| 23.10.2025 | 17,70 | 17,75 | 17,60 | 17,75 | 0,28% | - |
| 22.10.2025 | 17,95 | 18,00 | 17,65 | 17,70 | -3,01% | - |
| 21.10.2025 | 18,10 | 18,45 | 18,10 | 18,25 | 0,83% | - |
| 20.10.2025 | 18,20 | 18,30 | 18,05 | 18,10 | 4,93% | - |
| 17.10.2025 | 17,35 | 17,40 | 17,25 | 17,25 | -3,09% | - |
| 16.10.2025 | 17,80 | 18,00 | 17,75 | 17,80 | 0,00% | - |
| 15.10.2025 | 17,75 | 17,80 | 17,65 | 17,80 | 0,56% | - |
| 14.10.2025 | 17,95 | 18,00 | 17,70 | 17,70 | -2,21% | - |
| 13.10.2025 | 18,45 | 18,45 | 18,10 | 18,10 | -2,16% | - |
| 10.10.2025 | 18,40 | 18,50 | 18,35 | 18,50 | -0,27% | - |
| 09.10.2025 | 18,55 | 18,60 | 18,40 | 18,55 | -1,59% | - |
| 08.10.2025 | 18,80 | 18,90 | 18,75 | 18,85 | -0,26% | - |
| 07.10.2025 | 18,95 | 18,95 | 18,80 | 18,90 | -1,05% | - |
| 06.10.2025 | 19,10 | 19,15 | 19,10 | 19,10 | -1,04% | - |
| 03.10.2025 | 19,10 | 19,35 | 19,05 | 19,30 | 2,93% | - |
| 02.10.2025 | 18,75 | 18,75 | 18,65 | 18,75 | -0,79% | - |
| 01.10.2025 | 19,00 | 19,00 | 18,85 | 18,90 | 1,61% | - |
| 30.09.2025 | 18,60 | 18,75 | 18,45 | 18,60 | -0,53% | - |
| 29.09.2025 | 18,60 | 18,70 | 18,45 | 18,70 | 1,36% | - |
| 26.09.2025 | 18,55 | 18,60 | 18,40 | 18,45 | 0,27% | - |
| 25.09.2025 | 18,50 | 18,60 | 18,35 | 18,40 | -0,81% | - |
| 24.09.2025 | 18,50 | 18,65 | 18,40 | 18,55 | -4,38% | 300,00 |
| 22.09.2025 | 19,30 | 19,40 | 19,25 | 19,40 | 0,52% | - |
| 19.09.2025 | 19,30 | 19,35 | 19,25 | 19,30 | -1,78% | - |
| 18.09.2025 | 19,60 | 19,70 | 19,35 | 19,65 | 0,51% | - |
| 17.09.2025 | 19,50 | 19,60 | 19,35 | 19,55 | 2,09% | - |
| 16.09.2025 | 19,45 | 19,45 | 19,15 | 19,15 | -2,54% | - |
| 15.09.2025 | 19,70 | 19,70 | 19,65 | 19,65 | 0,51% | - |
| 11.09.2025 | 19,65 | 19,80 | 19,50 | 19,55 | -0,51% | - |
| 09.09.2025 | 19,75 | 19,80 | 19,65 | 19,65 | -0,51% | - |
| 08.09.2025 | 19,70 | 19,75 | 19,50 | 19,75 | 0,00% | - |
| 05.09.2025 | 19,80 | 19,85 | 19,65 | 19,75 | -0,25% | - |
| 04.09.2025 | 19,70 | 19,95 | 19,60 | 19,80 | 0,51% | - |
| 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% | - |