12,203€
4,93%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 12,23 | 12,39 | 12,10 | 12,20 | 3,11% | - |
| 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% | - |
| 28.05.2026 | 12,20 | 12,42 | 12,16 | 12,39 | 0,65% | - |
| 27.05.2026 | 12,23 | 12,36 | 12,20 | 12,31 | 2,64% | - |
| 26.05.2026 | 11,91 | 12,10 | 11,87 | 11,99 | -0,66% | - |
| 25.05.2026 | 12,11 | 12,14 | 11,57 | 12,07 | -1,91% | - |
| 22.05.2026 | 12,34 | 12,37 | 11,95 | 12,31 | -1,02% | - |
| 21.05.2026 | 12,31 | 12,68 | 12,11 | 12,44 | -2,62% | 14.800,00 |
| 20.05.2026 | 12,47 | 12,78 | 12,42 | 12,77 | 3,32% | - |
| 19.05.2026 | 12,36 | 12,48 | 12,32 | 12,36 | 4,00% | - |
| 18.05.2026 | 11,81 | 12,01 | 11,75 | 11,89 | -2,08% | - |
| 15.05.2026 | 12,15 | 12,35 | 12,09 | 12,14 | -11,97% | - |
| 14.05.2026 | 13,64 | 14,06 | 13,50 | 13,79 | -3,38% | - |
| 13.05.2026 | 14,14 | 14,29 | 14,12 | 14,27 | 2,48% | - |
| 12.05.2026 | 13,95 | 13,98 | 13,59 | 13,93 | -1,64% | - |
| 11.05.2026 | 14,31 | 14,41 | 14,15 | 14,16 | -3,03% | - |
| 08.05.2026 | 14,58 | 14,65 | 14,26 | 14,60 | 3,66% | - |
| 07.05.2026 | 14,42 | 14,53 | 13,99 | 14,09 | -0,46% | - |
| 06.05.2026 | 14,43 | 14,43 | 14,15 | 14,15 | -0,70% | - |
| 05.05.2026 | 14,40 | 14,40 | 14,21 | 14,25 | -0,41% | - |
| 04.05.2026 | 14,38 | 14,40 | 14,14 | 14,31 | -1,29% | 25.578,00 |
| 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% | - |