14,495€
3,50%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 14,12 | 14,50 | 13,98 | 14,50 | 2,49% | - |
| 29.04.2026 | 14,14 | 14,18 | 14,14 | 14,14 | 0,41% | - |
| 28.04.2026 | 14,21 | 15,42 | 14,02 | 14,09 | 0,59% | - |
| 27.04.2026 | 14,08 | 14,12 | 13,89 | 14,00 | -1,70% | - |
| 24.04.2026 | 14,28 | 14,49 | 14,19 | 14,25 | -1,44% | - |
| 23.04.2026 | 14,52 | 14,62 | 14,36 | 14,45 | -1,01% | - |
| 22.04.2026 | 14,61 | 14,66 | 14,51 | 14,60 | -0,46% | - |
| 21.04.2026 | 14,71 | 14,88 | 14,66 | 14,67 | -2,23% | - |
| 20.04.2026 | 15,02 | 15,15 | 14,90 | 15,00 | -1,94% | - |
| 17.04.2026 | 14,92 | 15,40 | 14,92 | 15,30 | 3,10% | - |
| 16.04.2026 | 14,95 | 14,95 | 14,80 | 14,84 | 1,64% | - |
| 15.04.2026 | 14,49 | 14,60 | 14,45 | 14,60 | 1,81% | - |
| 14.04.2026 | 14,10 | 14,40 | 14,08 | 14,34 | 0,53% | - |
| 13.04.2026 | 14,14 | 14,32 | 14,05 | 14,27 | 1,10% | - |
| 10.04.2026 | 14,38 | 14,38 | 14,11 | 14,11 | -7,08% | - |
| 09.04.2026 | 15,04 | 15,23 | 14,95 | 15,19 | 1,71% | 5.400,00 |
| 08.04.2026 | 14,81 | 15,00 | 14,50 | 14,93 | 5,14% | - |
| 07.04.2026 | 14,25 | 14,28 | 13,95 | 14,20 | -2,41% | - |
| 02.04.2026 | 14,40 | 14,65 | 14,30 | 14,55 | -5,21% | - |
| 01.04.2026 | 15,20 | 15,45 | 15,00 | 15,35 | -6,69% | - |
| 31.03.2026 | 16,10 | 16,45 | 15,90 | 16,45 | 3,46% | - |
| 30.03.2026 | 15,85 | 16,05 | 15,75 | 15,90 | 2,25% | - |
| 27.03.2026 | 16,05 | 16,10 | 15,55 | 15,55 | -0,96% | - |
| 26.03.2026 | 15,85 | 15,90 | 15,50 | 15,70 | -1,88% | - |
| 25.03.2026 | 16,00 | 16,15 | 15,90 | 16,00 | 1,91% | - |
| 24.03.2026 | 15,75 | 15,95 | 15,60 | 15,70 | -0,63% | - |
| 23.03.2026 | 15,45 | 16,15 | 15,40 | 15,80 | 1,61% | - |
| 20.03.2026 | 15,65 | 15,75 | 15,55 | 15,55 | -0,32% | - |
| 19.03.2026 | 15,70 | 15,70 | 15,40 | 15,60 | -0,64% | - |
| 18.03.2026 | 16,10 | 16,10 | 15,65 | 15,70 | -1,57% | - |
| 17.03.2026 | 15,90 | 16,10 | 15,75 | 15,95 | -4,49% | - |
| 16.03.2026 | 16,60 | 16,80 | 16,50 | 16,70 | 1,52% | - |
| 13.03.2026 | 16,40 | 16,60 | 16,20 | 16,45 | 2,17% | - |
| 12.03.2026 | 16,20 | 16,20 | 16,00 | 16,10 | -2,13% | - |
| 11.03.2026 | 16,60 | 16,60 | 16,40 | 16,45 | -2,95% | - |
| 10.03.2026 | 16,90 | 17,30 | 16,80 | 16,95 | -0,29% | - |
| 09.03.2026 | 16,60 | 17,15 | 16,25 | 17,00 | 4,62% | - |
| 06.03.2026 | 16,60 | 16,70 | 16,15 | 16,25 | 0,00% | - |
| 05.03.2026 | 16,40 | 16,40 | 16,05 | 16,25 | -4,97% | - |
| 04.03.2026 | 16,80 | 17,30 | 16,60 | 17,10 | 0,00% | - |
| 03.03.2026 | 17,15 | 17,15 | 16,60 | 17,10 | -3,39% | - |
| 02.03.2026 | 17,65 | 17,70 | 17,30 | 17,70 | -0,84% | - |
| 27.02.2026 | 18,10 | 18,10 | 17,85 | 17,85 | 1,71% | - |
| 26.02.2026 | 17,55 | 17,60 | 17,45 | 17,55 | 3,54% | - |
| 25.02.2026 | 17,10 | 17,30 | 16,90 | 16,95 | -0,88% | 18.360,00 |
| 24.02.2026 | 17,10 | 17,15 | 17,00 | 17,10 | -3,66% | 22.000,00 |
| 23.02.2026 | 17,75 | 17,80 | 17,60 | 17,75 | 0,28% | - |
| 20.02.2026 | 17,65 | 17,80 | 17,60 | 17,70 | -0,84% | - |
| 19.02.2026 | 17,95 | 18,25 | 17,75 | 17,85 | 0,28% | - |
| 18.02.2026 | 17,90 | 18,00 | 17,80 | 17,80 | 0,00% | - |
| 17.02.2026 | 17,75 | 17,85 | 17,70 | 17,80 | 5,01% | - |
| 16.02.2026 | 17,05 | 17,10 | 16,95 | 16,95 | -2,02% | - |
| 13.02.2026 | 17,25 | 17,40 | 17,15 | 17,30 | -13,50% | - |
| 12.02.2026 | 20,60 | 20,80 | 19,80 | 20,00 | -5,21% | 46.000,00 |
| 11.02.2026 | 20,70 | 21,40 | 20,70 | 21,10 | 1,93% | - |
| 10.02.2026 | 20,15 | 20,90 | 20,15 | 20,70 | 1,97% | 4.150,00 |
| 09.02.2026 | 20,05 | 20,60 | 20,05 | 20,30 | 2,53% | 20.800,00 |
| 06.02.2026 | 19,65 | 20,05 | 19,55 | 19,80 | 1,54% | 14.800,00 |
| 05.02.2026 | 19,65 | 19,65 | 19,45 | 19,50 | 1,56% | 20.000,00 |
| 04.02.2026 | 19,35 | 19,60 | 19,20 | 19,20 | -1,54% | - |
| 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% | - |