72,030€
-3,37%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 74,14 | 74,14 | 71,28 | 72,26 | -3,06% | 2.599,00 |
| 29.05.2025 | 74,88 | 75,44 | 74,02 | 74,54 | 0,11% | 1.493,00 |
| 28.05.2025 | 75,34 | 75,34 | 73,52 | 74,46 | 1,25% | 2.649,00 |
| 27.05.2025 | 74,20 | 75,80 | 73,54 | 73,54 | -0,41% | 12.713,00 |
| 26.05.2025 | 73,02 | 73,84 | 73,02 | 73,84 | 2,24% | 2.785,00 |
| 23.05.2025 | 72,16 | 72,92 | 69,52 | 72,22 | 4,09% | 4.422,00 |
| 22.05.2025 | 69,12 | 69,60 | 68,38 | 69,38 | 0,26% | 1.748,00 |
| 21.05.2025 | 69,56 | 69,98 | 68,46 | 69,20 | -1,96% | 3.041,00 |
| 20.05.2025 | 70,98 | 71,22 | 70,52 | 70,58 | -1,04% | 1.407,00 |
| 19.05.2025 | 71,36 | 71,76 | 70,52 | 71,32 | -0,67% | 2.784,00 |
| 16.05.2025 | 70,76 | 72,80 | 70,76 | 71,80 | 1,61% | 3.250,00 |
| 15.05.2025 | 70,48 | 71,20 | 69,76 | 70,66 | 0,06% | 3.239,00 |
| 14.05.2025 | 71,02 | 71,60 | 70,52 | 70,62 | -4,31% | 5.828,00 |
| 13.05.2025 | 72,90 | 75,00 | 72,50 | 73,80 | 1,79% | 8.992,00 |
| 12.05.2025 | 71,60 | 73,28 | 70,42 | 72,50 | 0,33% | 6.432,00 |
| 09.05.2025 | 72,68 | 72,68 | 71,82 | 72,26 | -3,65% | 3.940,00 |
| 08.05.2025 | 74,68 | 76,98 | 68,20 | 75,00 | -1,26% | 33.725,00 |
| 07.05.2025 | 76,76 | 76,76 | 74,42 | 75,96 | -1,73% | 7.192,00 |
| 06.05.2025 | 78,02 | 78,04 | 76,32 | 77,30 | -0,28% | 6.784,00 |
| 05.05.2025 | 76,84 | 77,52 | 76,32 | 77,52 | 1,60% | 8.202,00 |
| 02.05.2025 | 74,96 | 76,80 | 74,50 | 76,30 | 3,84% | 14.149,00 |
| 30.04.2025 | 73,26 | 73,86 | 72,00 | 73,48 | 2,28% | 4.390,00 |
| 29.04.2025 | 71,00 | 71,84 | 70,58 | 71,84 | 1,87% | 3.946,00 |
| 28.04.2025 | 70,00 | 71,50 | 69,62 | 70,52 | 0,00% | 5.566,00 |
| 25.04.2025 | 69,62 | 70,72 | 69,50 | 70,52 | 0,89% | 5.892,00 |
| 24.04.2025 | 67,24 | 69,90 | 66,32 | 69,90 | 5,53% | 15.499,00 |
| 23.04.2025 | 64,40 | 66,50 | 64,40 | 66,24 | 2,67% | 3.987,00 |
| 22.04.2025 | 63,48 | 64,58 | 63,02 | 64,52 | 0,84% | 1.055,00 |
| 17.04.2025 | 63,66 | 64,80 | 63,66 | 63,98 | 4,00% | 2.630,00 |
| 16.04.2025 | 61,74 | 62,74 | 61,24 | 61,52 | -3,75% | 1.776,00 |
| 15.04.2025 | 63,82 | 64,30 | 62,70 | 63,92 | -0,41% | 1.442,00 |
| 14.04.2025 | 64,06 | 64,74 | 63,06 | 64,18 | 1,87% | 4.656,00 |
| 11.04.2025 | 61,48 | 63,50 | 60,58 | 63,00 | 2,44% | 2.570,00 |
| 10.04.2025 | 64,38 | 65,82 | 61,00 | 61,50 | -2,41% | 10.870,00 |
| 09.04.2025 | 58,42 | 64,00 | 57,18 | 63,02 | 5,92% | 10.604,00 |
| 08.04.2025 | 60,86 | 62,98 | 59,50 | 59,50 | -0,40% | 13.881,00 |
| 07.04.2025 | 57,50 | 60,32 | 55,02 | 59,74 | 3,54% | 25.476,00 |
| 04.04.2025 | 61,04 | 62,12 | 56,00 | 57,70 | -5,35% | 20.021,00 |
| 03.04.2025 | 62,78 | 62,98 | 60,22 | 60,96 | -5,63% | 18.116,00 |
| 02.04.2025 | 64,80 | 65,68 | 64,20 | 64,60 | 1,25% | 27.122,00 |
| 01.04.2025 | 63,44 | 64,80 | 63,00 | 63,80 | 0,03% | 17.644,00 |
| 31.03.2025 | 63,20 | 64,00 | 62,60 | 63,78 | -4,23% | 10.678,00 |
| 28.03.2025 | 66,80 | 67,00 | 66,02 | 66,60 | -2,40% | 6.606,00 |
| 27.03.2025 | 68,44 | 69,00 | 67,82 | 68,24 | -2,49% | 8.286,00 |
| 26.03.2025 | 69,42 | 70,82 | 69,36 | 69,98 | 4,48% | 9.865,00 |
| 25.03.2025 | 66,40 | 66,98 | 66,02 | 66,98 | 1,12% | 1.722,00 |
| 24.03.2025 | 66,32 | 66,38 | 64,98 | 66,24 | -1,87% | 38.547,00 |
| 21.03.2025 | 67,58 | 67,78 | 67,10 | 67,50 | 1,60% | 8.996,00 |
| 20.03.2025 | 66,22 | 66,70 | 65,54 | 66,44 | -0,03% | 6.727,00 |
| 19.03.2025 | 64,26 | 66,50 | 64,26 | 66,46 | 5,53% | 5.764,00 |
| 18.03.2025 | 63,44 | 63,44 | 62,70 | 62,98 | -1,72% | 2.327,00 |
| 17.03.2025 | 63,80 | 64,56 | 63,70 | 64,08 | -0,93% | 4.140,00 |
| 14.03.2025 | 64,02 | 64,96 | 63,44 | 64,68 | 1,47% | 2.050,00 |
| 13.03.2025 | 63,60 | 63,74 | 62,50 | 63,74 | 0,25% | 3.451,00 |
| 12.03.2025 | 63,12 | 63,70 | 62,56 | 63,58 | 2,22% | 3.525,00 |
| 11.03.2025 | 62,58 | 63,18 | 61,70 | 62,20 | 0,81% | 5.839,00 |
| 10.03.2025 | 62,72 | 62,72 | 61,32 | 61,70 | -5,05% | 12.759,00 |
| 07.03.2025 | 64,88 | 65,48 | 63,82 | 64,98 | -7,14% | 18.645,00 |
| 06.03.2025 | 70,00 | 70,70 | 69,96 | 69,98 | 1,39% | 4.493,00 |
| 05.03.2025 | 70,04 | 70,28 | 69,02 | 69,02 | -0,83% | 2.513,00 |
| 04.03.2025 | 70,44 | 71,06 | 68,40 | 69,60 | -0,26% | 5.766,00 |
| 03.03.2025 | 70,94 | 70,98 | 69,48 | 69,78 | -2,10% | 5.240,00 |
| 28.02.2025 | 71,38 | 71,70 | 71,06 | 71,28 | -1,98% | 855,00 |
| 27.02.2025 | 72,68 | 73,28 | 72,04 | 72,72 | 1,28% | 1.919,00 |
| 26.02.2025 | 71,04 | 71,80 | 70,46 | 71,80 | -1,48% | 2.539,00 |
| 25.02.2025 | 72,38 | 73,20 | 71,82 | 72,88 | -0,16% | 5.566,00 |
| 24.02.2025 | 72,78 | 73,60 | 71,62 | 73,00 | -0,14% | 3.885,00 |
| 21.02.2025 | 72,90 | 73,78 | 72,32 | 73,10 | -0,63% | 8.503,00 |
| 20.02.2025 | 73,32 | 73,98 | 73,16 | 73,56 | -1,74% | 5.578,00 |
| 19.02.2025 | 73,90 | 74,88 | 73,88 | 74,86 | 2,86% | 4.358,00 |
| 18.02.2025 | 72,02 | 72,88 | 72,02 | 72,78 | 1,08% | 2.768,00 |
| 17.02.2025 | 71,46 | 72,00 | 71,42 | 72,00 | 1,90% | 3.534,00 |
| 14.02.2025 | 70,70 | 70,96 | 69,96 | 70,66 | 0,08% | 1.918,00 |
| 13.02.2025 | 69,78 | 70,68 | 69,50 | 70,60 | 3,22% | 4.771,00 |
| 12.02.2025 | 69,14 | 69,14 | 67,48 | 68,40 | -0,87% | 4.870,00 |
| 11.02.2025 | 70,50 | 70,88 | 68,60 | 69,00 | -1,96% | 5.837,00 |
| 10.02.2025 | 69,50 | 70,76 | 69,28 | 70,38 | 3,20% | 5.411,00 |
| 07.02.2025 | 68,92 | 68,98 | 67,74 | 68,20 | -1,22% | 4.628,00 |
| 06.02.2025 | 68,82 | 69,68 | 68,82 | 69,04 | 3,54% | 20.178,00 |
| 05.02.2025 | 66,54 | 66,98 | 66,04 | 66,68 | 4,68% | 15.253,00 |
| 04.02.2025 | 64,74 | 64,74 | 62,02 | 63,70 | -0,47% | 4.284,00 |
| 03.02.2025 | 64,02 | 64,52 | 63,14 | 64,00 | 1,59% | 4.959,00 |
| 31.01.2025 | 63,40 | 64,52 | 61,40 | 63,00 | -2,48% | 4.440,00 |
| 30.01.2025 | 64,56 | 64,86 | 64,24 | 64,60 | 3,03% | 2.632,00 |
| 29.01.2025 | 63,12 | 63,42 | 62,22 | 62,70 | -0,48% | 3.903,00 |
| 28.01.2025 | 62,72 | 63,58 | 62,72 | 63,00 | 5,99% | 15.511,00 |
| 27.01.2025 | 60,26 | 60,60 | 58,52 | 59,44 | -2,53% | 5.968,00 |
| 24.01.2025 | 60,44 | 61,00 | 60,02 | 60,98 | 3,43% | 14.142,00 |
| 23.01.2025 | 58,84 | 58,96 | 58,28 | 58,96 | 1,52% | 5.199,00 |
| 22.01.2025 | 58,18 | 58,34 | 57,12 | 58,08 | 2,98% | 10.561,00 |
| 21.01.2025 | 56,24 | 56,40 | 55,80 | 56,40 | 0,89% | 11.518,00 |
| 20.01.2025 | 56,00 | 56,00 | 54,32 | 55,90 | -3,62% | 12.996,00 |
| 17.01.2025 | 57,68 | 58,00 | 56,68 | 58,00 | -5,26% | 19.182,00 |
| 16.01.2025 | 59,88 | 61,28 | 59,56 | 61,22 | 2,68% | 20.297,00 |
| 15.01.2025 | 58,82 | 59,72 | 58,50 | 59,62 | 3,69% | 9.268,00 |
| 14.01.2025 | 57,46 | 58,82 | 57,16 | 57,50 | 0,98% | 9.334,00 |
| 13.01.2025 | 57,48 | 57,48 | 56,46 | 56,94 | -0,14% | 2.920,00 |
| 10.01.2025 | 57,00 | 57,26 | 56,42 | 57,02 | 1,35% | 2.768,00 |
| 09.01.2025 | 55,98 | 56,48 | 55,86 | 56,26 | 2,55% | 3.134,00 |
| 08.01.2025 | 54,98 | 55,02 | 54,42 | 54,86 | -2,04% | 9.859,00 |