50,340€
1,15%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 50,32 | 50,48 | 49,50 | 50,46 | 1,39% | 3.125,00 |
| 14.11.2024 | 49,06 | 50,00 | 49,06 | 49,77 | 0,53% | 1.491,00 |
| 13.11.2024 | 49,60 | 49,60 | 48,80 | 49,51 | -2,46% | 2.922,00 |
| 12.11.2024 | 50,72 | 51,18 | 49,89 | 50,76 | 0,71% | 5.433,00 |
| 11.11.2024 | 50,02 | 50,56 | 49,99 | 50,40 | 0,28% | 3.173,00 |
| 08.11.2024 | 49,58 | 50,26 | 49,58 | 50,26 | -0,08% | 2.259,00 |
| 07.11.2024 | 49,73 | 50,30 | 48,85 | 50,30 | 1,90% | 11.419,00 |
| 06.11.2024 | 48,84 | 49,90 | 48,00 | 49,36 | 2,83% | 5.223,00 |
| 05.11.2024 | 46,59 | 48,00 | 45,21 | 48,00 | -1,03% | 3.936,00 |
| 04.11.2024 | 48,61 | 48,78 | 46,80 | 48,50 | 0,85% | 3.182,00 |
| 01.11.2024 | 48,28 | 48,86 | 48,09 | 48,09 | -1,39% | 1.520,00 |
| 31.10.2024 | 48,70 | 48,81 | 48,11 | 48,77 | 0,56% | 1.196,00 |
| 30.10.2024 | 49,23 | 49,23 | 48,20 | 48,50 | -0,82% | 2.717,00 |
| 29.10.2024 | 49,24 | 49,24 | 48,88 | 48,90 | -0,67% | 899,00 |
| 28.10.2024 | 49,53 | 49,64 | 49,03 | 49,23 | 0,47% | 3.199,00 |
| 25.10.2024 | 48,83 | 49,00 | 48,51 | 49,00 | 0,02% | 365,00 |
| 24.10.2024 | 49,09 | 49,32 | 48,68 | 48,99 | -0,04% | 1.193,00 |
| 23.10.2024 | 48,99 | 49,40 | 48,71 | 49,01 | -0,49% | 1.861,00 |
| 22.10.2024 | 49,32 | 49,32 | 48,86 | 49,25 | -0,48% | 383,00 |
| 21.10.2024 | 49,83 | 49,99 | 49,18 | 49,49 | -0,58% | 1.395,00 |
| 18.10.2024 | 49,38 | 49,79 | 49,27 | 49,78 | 0,40% | 371,00 |
| 17.10.2024 | 48,85 | 49,79 | 48,85 | 49,58 | 0,92% | 3.758,00 |
| 16.10.2024 | 48,93 | 49,13 | 48,51 | 49,13 | 2,25% | 2.395,00 |
| 15.10.2024 | 48,99 | 49,08 | 48,05 | 48,05 | -1,13% | 3.113,00 |
| 14.10.2024 | 48,45 | 49,07 | 48,00 | 48,60 | -0,10% | 1.206,00 |
| 11.10.2024 | 48,62 | 49,15 | 48,30 | 48,65 | -0,59% | 4.023,00 |
| 10.10.2024 | 48,70 | 48,99 | 48,30 | 48,94 | -0,02% | 1.299,00 |
| 09.10.2024 | 48,51 | 48,95 | 48,32 | 48,95 | -0,14% | 2.507,00 |
| 08.10.2024 | 49,69 | 49,69 | 47,30 | 49,02 | -1,11% | 9.245,00 |
| 07.10.2024 | 49,84 | 49,97 | 49,11 | 49,57 | 2,69% | 4.878,00 |
| 04.10.2024 | 47,82 | 48,29 | 47,80 | 48,27 | 0,67% | 914,00 |
| 03.10.2024 | 48,00 | 48,16 | 47,51 | 47,95 | -0,60% | 2.966,00 |
| 02.10.2024 | 48,29 | 48,29 | 47,71 | 48,24 | -0,41% | 2.441,00 |
| 01.10.2024 | 48,05 | 48,55 | 47,60 | 48,44 | 1,11% | 2.229,00 |
| 30.09.2024 | 48,46 | 48,46 | 47,91 | 47,91 | -1,50% | 2.753,00 |
| 27.09.2024 | 49,39 | 49,59 | 48,50 | 48,64 | -2,43% | 3.315,00 |
| 26.09.2024 | 49,30 | 49,98 | 49,30 | 49,85 | 4,57% | 3.332,00 |
| 25.09.2024 | 47,73 | 47,98 | 47,40 | 47,67 | -1,47% | 2.454,00 |
| 24.09.2024 | 48,43 | 48,60 | 48,12 | 48,38 | -0,64% | 519,00 |
| 23.09.2024 | 48,34 | 49,00 | 47,90 | 48,69 | 1,08% | 4.919,00 |
| 20.09.2024 | 48,48 | 48,59 | 47,78 | 48,17 | -1,09% | 2.579,00 |
| 19.09.2024 | 48,61 | 49,00 | 48,18 | 48,70 | 1,21% | 1.614,00 |
| 18.09.2024 | 48,09 | 48,26 | 47,83 | 48,12 | 0,21% | 4.134,00 |
| 17.09.2024 | 48,32 | 49,00 | 48,02 | 48,02 | -1,13% | 1.035,00 |
| 16.09.2024 | 48,80 | 48,92 | 48,31 | 48,57 | -0,16% | 1.763,00 |
| 13.09.2024 | 48,60 | 48,67 | 48,12 | 48,65 | 0,10% | 1.231,00 |
| 12.09.2024 | 48,59 | 48,60 | 48,22 | 48,60 | 0,14% | 408,00 |
| 11.09.2024 | 48,50 | 48,91 | 48,14 | 48,53 | -0,76% | 2.237,00 |
| 10.09.2024 | 48,96 | 49,18 | 48,50 | 48,90 | -0,04% | 1.847,00 |
| 09.09.2024 | 48,67 | 49,34 | 48,67 | 48,92 | 2,11% | 1.346,00 |
| 06.09.2024 | 48,71 | 49,36 | 47,91 | 47,91 | -1,22% | 1.947,00 |
| 05.09.2024 | 48,74 | 49,00 | 48,47 | 48,50 | 0,10% | 1.060,00 |
| 04.09.2024 | 48,09 | 48,45 | 47,65 | 48,45 | 0,58% | 2.093,00 |
| 03.09.2024 | 48,99 | 49,40 | 47,89 | 48,17 | -1,67% | 2.302,00 |
| 02.09.2024 | 49,01 | 49,01 | 48,75 | 48,99 | -0,06% | 931,00 |
| 30.08.2024 | 49,59 | 49,80 | 48,70 | 49,02 | -0,35% | 1.278,00 |
| 29.08.2024 | 49,01 | 49,52 | 48,50 | 49,19 | -0,12% | 2.111,00 |
| 28.08.2024 | 49,49 | 49,83 | 49,12 | 49,25 | -0,91% | 745,00 |
| 27.08.2024 | 50,00 | 50,00 | 49,24 | 49,70 | -1,11% | 1.422,00 |
| 26.08.2024 | 50,00 | 50,74 | 49,71 | 50,26 | -1,26% | 5.516,00 |
| 23.08.2024 | 50,96 | 50,96 | 50,42 | 50,90 | 0,04% | 5.862,00 |
| 22.08.2024 | 50,94 | 51,40 | 50,66 | 50,88 | -0,20% | 1.961,00 |
| 21.08.2024 | 50,78 | 50,98 | 50,40 | 50,98 | 1,96% | 2.776,00 |
| 20.08.2024 | 49,79 | 50,12 | 49,50 | 50,00 | 0,77% | 2.729,00 |
| 19.08.2024 | 49,88 | 50,22 | 49,55 | 49,62 | 0,63% | 2.757,00 |
| 16.08.2024 | 49,89 | 49,89 | 48,51 | 49,31 | 0,63% | 4.254,00 |
| 15.08.2024 | 48,60 | 49,15 | 48,57 | 49,00 | -0,73% | 1.641,00 |
| 14.08.2024 | 49,14 | 49,54 | 48,53 | 49,36 | 2,73% | 2.974,00 |
| 13.08.2024 | 48,20 | 48,59 | 48,00 | 48,05 | -1,82% | 1.270,00 |
| 12.08.2024 | 48,71 | 49,34 | 48,17 | 48,94 | 1,96% | 7.347,00 |
| 09.08.2024 | 48,33 | 49,03 | 48,00 | 48,00 | 0,76% | 3.808,00 |
| 08.08.2024 | 47,56 | 48,01 | 46,76 | 47,64 | -0,73% | 3.549,00 |
| 07.08.2024 | 47,99 | 48,57 | 47,14 | 47,99 | 2,37% | 3.395,00 |
| 06.08.2024 | 46,45 | 47,25 | 45,48 | 46,88 | 8,92% | 11.980,00 |
| 05.08.2024 | 42,50 | 45,50 | 41,26 | 43,04 | -3,26% | 10.276,00 |
| 02.08.2024 | 49,01 | 49,01 | 44,00 | 44,49 | -9,39% | 30.215,00 |
| 01.08.2024 | 49,98 | 50,04 | 49,09 | 49,10 | -3,73% | 2.180,00 |
| 31.07.2024 | 50,52 | 51,18 | 50,44 | 51,00 | 2,51% | 3.497,00 |
| 30.07.2024 | 50,08 | 50,14 | 49,66 | 49,75 | -0,46% | 1.564,00 |
| 29.07.2024 | 49,99 | 50,42 | 49,91 | 49,98 | -0,04% | 927,00 |
| 26.07.2024 | 49,70 | 50,40 | 49,40 | 50,00 | 0,99% | 1.905,00 |
| 25.07.2024 | 50,08 | 50,08 | 48,81 | 49,51 | -1,53% | 7.187,00 |
| 24.07.2024 | 50,72 | 50,80 | 49,79 | 50,28 | 0,98% | 1.134,00 |
| 23.07.2024 | 50,04 | 50,30 | 49,71 | 49,79 | -0,42% | 701,00 |
| 22.07.2024 | 50,14 | 50,68 | 49,86 | 50,00 | 0,89% | 1.806,00 |
| 19.07.2024 | 49,62 | 50,04 | 49,56 | 49,56 | -1,43% | 1.018,00 |
| 18.07.2024 | 50,02 | 50,46 | 49,81 | 50,28 | -0,98% | 4.970,00 |
| 17.07.2024 | 50,52 | 50,88 | 50,16 | 50,78 | -0,24% | 1.609,00 |
| 16.07.2024 | 51,22 | 51,28 | 50,58 | 50,90 | -2,00% | 1.126,00 |
| 15.07.2024 | 51,66 | 52,00 | 51,66 | 51,94 | -0,08% | 1.386,00 |
| 12.07.2024 | 51,22 | 51,98 | 51,12 | 51,98 | 0,35% | 2.407,00 |
| 11.07.2024 | 51,80 | 52,68 | 51,80 | 51,80 | -0,27% | 4.347,00 |
| 10.07.2024 | 51,28 | 51,98 | 51,14 | 51,94 | 1,84% | 3.980,00 |
| 09.07.2024 | 51,00 | 51,48 | 50,92 | 51,00 | 0,28% | 1.103,00 |
| 08.07.2024 | 50,54 | 50,92 | 50,44 | 50,86 | -0,35% | 2.199,00 |
| 05.07.2024 | 50,76 | 51,44 | 50,74 | 51,04 | 0,99% | 1.713,00 |
| 04.07.2024 | 50,86 | 50,90 | 50,52 | 50,54 | -1,63% | 806,00 |
| 03.07.2024 | 51,18 | 51,38 | 51,02 | 51,38 | 0,16% | 1.732,00 |
| 02.07.2024 | 50,76 | 51,78 | 50,72 | 51,30 | 1,22% | 6.628,00 |
| 01.07.2024 | 50,32 | 50,72 | 50,12 | 50,68 | 2,26% | 1.164,00 |