15,783€
2,82%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 15,44 | 15,77 | 15,31 | 15,76 | 2,26% | - |
| 14.10.2026 | 15,32 | 15,57 | 15,27 | 15,42 | 0,70% | - |
| 13.10.2026 | 15,17 | 15,32 | 15,16 | 15,31 | 2,55% | - |
| 12.10.2026 | 14,90 | 14,98 | 14,80 | 14,93 | 0,27% | - |
| 09.10.2026 | 14,82 | 15,02 | 14,77 | 14,89 | 2,06% | - |
| 08.10.2026 | 14,72 | 14,75 | 14,56 | 14,59 | -1,40% | - |
| 07.10.2026 | 14,79 | 14,87 | 14,50 | 14,80 | 1,02% | - |
| 06.10.2026 | 14,72 | 14,84 | 14,59 | 14,65 | -3,13% | - |
| 05.10.2026 | 15,19 | 15,25 | 15,03 | 15,12 | -2,17% | - |
| 02.10.2026 | 15,19 | 15,58 | 15,11 | 15,45 | 4,89% | - |
| 01.10.2026 | 14,93 | 14,96 | 14,22 | 14,73 | -0,59% | - |
| 30.09.2026 | 14,74 | 15,12 | 14,69 | 14,82 | 1,07% | - |
| 29.09.2026 | 14,58 | 15,27 | 14,45 | 14,66 | -14,02% | - |
| 28.09.2026 | 17,12 | 17,37 | 16,50 | 17,05 | -2,02% | - |
| 25.09.2026 | 17,38 | 17,55 | 17,19 | 17,41 | -0,30% | - |
| 24.09.2026 | 17,62 | 17,68 | 17,32 | 17,46 | -1,87% | - |
| 23.09.2026 | 17,79 | 17,80 | 17,66 | 17,79 | -0,46% | - |
| 22.09.2026 | 17,77 | 17,87 | 17,61 | 17,87 | 0,33% | - |
| 21.09.2026 | 17,79 | 17,99 | 17,76 | 17,82 | -0,32% | - |
| 18.09.2026 | 17,58 | 17,88 | 17,51 | 17,87 | 0,59% | - |
| 17.09.2026 | 17,57 | 17,79 | 17,51 | 17,77 | 2,99% | - |
| 16.09.2026 | 17,48 | 17,52 | 17,22 | 17,25 | -3,32% | - |
| 15.09.2026 | 17,77 | 17,95 | 17,63 | 17,85 | 1,75% | - |
| 14.09.2026 | 17,42 | 17,61 | 17,35 | 17,54 | 0,83% | - |
| 11.09.2026 | 17,22 | 17,45 | 17,08 | 17,39 | 0,41% | - |
| 10.09.2026 | 17,30 | 17,57 | 17,29 | 17,32 | 0,43% | - |
| 09.09.2026 | 17,49 | 17,98 | 17,23 | 17,25 | 0,28% | - |
| 08.09.2026 | 17,45 | 17,93 | 17,20 | 17,20 | 1,50% | - |
| 07.09.2026 | 16,89 | 17,06 | 16,85 | 16,95 | -0,85% | - |
| 04.09.2026 | 17,20 | 17,32 | 17,00 | 17,09 | -1,43% | - |
| 03.09.2026 | 17,06 | 17,49 | 16,98 | 17,34 | 1,27% | - |
| 02.09.2026 | 16,94 | 17,14 | 16,34 | 17,12 | 1,10% | - |
| 01.09.2026 | 17,33 | 17,36 | 16,76 | 16,93 | -0,04% | - |
| 31.08.2026 | 17,20 | 17,26 | 16,92 | 16,94 | 0,80% | - |
| 28.08.2026 | 16,86 | 17,06 | 16,76 | 16,81 | 0,97% | - |
| 27.08.2026 | 16,71 | 16,84 | 16,52 | 16,64 | -0,40% | - |
| 26.08.2026 | 16,86 | 17,04 | 16,66 | 16,71 | -0,39% | - |
| 25.08.2026 | 16,76 | 16,94 | 16,65 | 16,78 | 0,49% | - |
| 24.08.2026 | 16,79 | 16,83 | 16,54 | 16,69 | 0,17% | - |
| 21.08.2026 | 16,60 | 16,81 | 16,58 | 16,67 | 1,01% | - |
| 20.08.2026 | 16,58 | 16,71 | 16,12 | 16,50 | 0,73% | - |
| 19.08.2026 | 16,15 | 16,62 | 16,07 | 16,38 | 4,52% | - |
| 18.08.2026 | 16,37 | 16,40 | 15,67 | 15,67 | -4,76% | - |
| 17.08.2026 | 16,52 | 16,72 | 16,43 | 16,45 | -15,84% | - |
| 14.08.2026 | 16,72 | 20,60 | 16,00 | 19,55 | 21,67% | 6.067,00 |
| 13.08.2026 | 13,47 | 16,51 | 13,43 | 16,07 | 15,27% | 64.500,00 |
| 12.08.2026 | 13,67 | 14,04 | 13,65 | 13,94 | 4,28% | - |
| 11.08.2026 | 13,38 | 13,39 | 13,36 | 13,37 | -0,01% | - |
| 10.08.2026 | 13,44 | 13,58 | 13,37 | 13,37 | -0,73% | - |
| 07.08.2026 | 13,22 | 13,56 | 13,19 | 13,47 | 2,43% | - |
| 06.08.2026 | 13,15 | 13,22 | 12,99 | 13,15 | 3,08% | - |
| 05.08.2026 | 12,86 | 12,93 | 12,74 | 12,76 | -4,39% | - |
| 04.08.2026 | 12,97 | 13,37 | 12,93 | 13,34 | 0,28% | - |
| 03.08.2026 | 13,40 | 13,41 | 13,05 | 13,30 | -0,63% | - |
| 31.07.2026 | 13,60 | 13,62 | 13,30 | 13,39 | -8,01% | - |
| 30.07.2026 | 13,83 | 14,60 | 13,79 | 14,55 | 7,27% | - |
| 29.07.2026 | 13,85 | 14,23 | 13,56 | 13,57 | 2,98% | - |
| 28.07.2026 | 13,38 | 13,45 | 13,18 | 13,18 | -0,23% | - |
| 27.07.2026 | 13,01 | 13,46 | 12,91 | 13,21 | 8,21% | - |
| 24.07.2026 | 12,23 | 12,39 | 12,10 | 12,20 | 3,15% | - |
| 23.07.2026 | 11,99 | 12,04 | 11,77 | 11,83 | -1,54% | - |
| 22.07.2026 | 12,06 | 12,08 | 11,90 | 12,02 | -3,16% | - |
| 21.07.2026 | 12,15 | 12,46 | 12,14 | 12,41 | -1,43% | - |
| 20.07.2026 | 12,57 | 12,60 | 12,52 | 12,59 | 0,54% | - |
| 17.07.2026 | 12,35 | 12,84 | 12,24 | 12,52 | 3,32% | - |
| 16.07.2026 | 12,27 | 12,31 | 12,08 | 12,12 | 2,71% | - |
| 15.07.2026 | 12,11 | 12,12 | 11,72 | 11,80 | -4,26% | 6.750,00 |
| 14.07.2026 | 12,27 | 12,41 | 12,15 | 12,32 | 0,68% | - |
| 13.07.2026 | 12,19 | 12,36 | 12,15 | 12,24 | -1,53% | - |
| 10.07.2026 | 12,36 | 12,46 | 12,00 | 12,43 | 0,38% | - |
| 09.07.2026 | 12,22 | 12,47 | 12,10 | 12,38 | -0,52% | - |
| 08.07.2026 | 12,40 | 12,45 | 12,04 | 12,45 | -0,12% | - |
| 07.07.2026 | 12,68 | 12,70 | 12,42 | 12,46 | 0,27% | - |
| 06.07.2026 | 12,41 | 12,46 | 12,37 | 12,43 | -0,50% | - |
| 03.07.2026 | 12,33 | 12,50 | 12,28 | 12,49 | 4,08% | - |
| 02.07.2026 | 12,02 | 12,15 | 11,91 | 12,00 | 2,77% | - |
| 01.07.2026 | 11,78 | 11,91 | 11,64 | 11,68 | 0,06% | - |
| 30.06.2026 | 11,63 | 11,70 | 11,49 | 11,67 | -1,03% | - |
| 29.06.2026 | 11,69 | 11,85 | 11,49 | 11,80 | 2,70% | - |
| 26.06.2026 | 11,61 | 11,76 | 11,48 | 11,49 | 1,07% | - |
| 25.06.2026 | 11,66 | 11,67 | 11,34 | 11,36 | -0,76% | - |
| 24.06.2026 | 11,53 | 11,61 | 11,42 | 11,45 | -1,74% | - |
| 23.06.2026 | 11,87 | 11,92 | 11,49 | 11,65 | -2,53% | - |
| 22.06.2026 | 11,90 | 12,00 | 11,84 | 11,96 | 0,17% | - |
| 19.06.2026 | 11,99 | 12,17 | 11,94 | 11,94 | -1,31% | 800,00 |
| 18.06.2026 | 12,00 | 12,15 | 11,96 | 12,09 | 0,48% | - |
| 17.06.2026 | 11,98 | 12,49 | 11,94 | 12,04 | 1,92% | - |
| 16.06.2026 | 11,85 | 11,90 | 11,77 | 11,81 | -0,06% | - |
| 15.06.2026 | 11,78 | 11,89 | 11,49 | 11,82 | -1,01% | - |
| 12.06.2026 | 11,86 | 11,97 | 11,77 | 11,94 | -0,04% | - |
| 11.06.2026 | 11,92 | 11,96 | 11,57 | 11,94 | 0,57% | - |
| 10.06.2026 | 11,86 | 11,94 | 11,78 | 11,87 | 1,14% | - |
| 09.06.2026 | 11,92 | 12,01 | 11,56 | 11,74 | -4,55% | - |
| 08.06.2026 | 11,97 | 12,38 | 11,97 | 12,30 | 4,86% | - |
| 05.06.2026 | 12,14 | 12,15 | 11,55 | 11,73 | -0,68% | - |
| 04.06.2026 | 11,90 | 12,39 | 11,74 | 11,81 | -6,58% | - |
| 03.06.2026 | 12,68 | 12,79 | 12,50 | 12,64 | 0,98% | - |
| 02.06.2026 | 12,43 | 12,53 | 12,10 | 12,52 | 0,47% | - |
| 01.06.2026 | 12,31 | 12,47 | 12,11 | 12,46 | 3,09% | - |
| 29.05.2026 | 12,16 | 12,23 | 12,01 | 12,09 | -2,46% | - |