77,100€
-1,78%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 77,80 | 77,80 | 76,52 | 77,40 | -1,40% | 2.748,00 |
| 28.08.2025 | 78,12 | 79,08 | 77,54 | 78,50 | 0,41% | 2.216,00 |
| 27.08.2025 | 77,94 | 78,20 | 77,36 | 78,18 | -1,59% | 2.088,00 |
| 26.08.2025 | 79,08 | 79,44 | 78,06 | 79,44 | -1,00% | 5.398,00 |
| 25.08.2025 | 80,28 | 80,76 | 79,16 | 80,24 | -1,45% | 4.021,00 |
| 22.08.2025 | 79,70 | 81,42 | 79,30 | 81,42 | 2,21% | 1.668,00 |
| 21.08.2025 | 79,96 | 79,96 | 79,26 | 79,66 | -0,43% | 1.818,00 |
| 20.08.2025 | 80,70 | 80,70 | 79,02 | 80,00 | -3,47% | 14.744,00 |
| 19.08.2025 | 83,24 | 83,38 | 82,24 | 82,88 | -3,02% | 1.348,00 |
| 18.08.2025 | 84,50 | 85,82 | 83,82 | 85,46 | 2,47% | 7.474,00 |
| 15.08.2025 | 83,98 | 84,00 | 82,50 | 83,40 | 0,82% | 4.196,00 |
| 14.08.2025 | 82,78 | 83,14 | 82,16 | 82,72 | 0,32% | 1.370,00 |
| 13.08.2025 | 82,48 | 83,04 | 81,88 | 82,46 | 1,15% | 1.276,00 |
| 12.08.2025 | 82,94 | 82,98 | 81,52 | 81,52 | -2,95% | 6.771,00 |
| 11.08.2025 | 83,56 | 84,64 | 82,04 | 84,00 | 0,00% | 4.618,00 |
| 08.08.2025 | 83,20 | 84,88 | 82,42 | 84,00 | 4,32% | 30.046,00 |
| 07.08.2025 | 79,36 | 80,64 | 79,04 | 80,52 | 2,05% | 13.556,00 |
| 06.08.2025 | 78,40 | 78,94 | 76,52 | 78,90 | 0,95% | 4.710,00 |
| 05.08.2025 | 78,68 | 78,90 | 77,68 | 78,16 | 0,28% | 31.920,00 |
| 04.08.2025 | 76,82 | 78,68 | 76,48 | 77,94 | 7,50% | 12.194,00 |
| 01.08.2025 | 73,28 | 74,50 | 70,88 | 72,50 | -1,89% | 8.729,00 |
| 31.07.2025 | 74,52 | 74,62 | 72,90 | 73,90 | -1,10% | 12.392,00 |
| 30.07.2025 | 74,66 | 75,40 | 74,16 | 74,72 | -0,11% | 1.911,00 |
| 29.07.2025 | 74,22 | 75,48 | 74,02 | 74,80 | 0,97% | 3.739,00 |
| 28.07.2025 | 74,22 | 74,62 | 73,52 | 74,08 | -0,54% | 6.234,00 |
| 25.07.2025 | 75,32 | 75,32 | 74,14 | 74,48 | -2,49% | 6.128,00 |
| 24.07.2025 | 76,02 | 76,62 | 75,86 | 76,38 | 0,79% | 2.166,00 |
| 23.07.2025 | 75,18 | 76,04 | 74,76 | 75,78 | 2,46% | 3.678,00 |
| 22.07.2025 | 73,94 | 74,80 | 73,92 | 73,96 | -3,29% | 1.748,00 |
| 21.07.2025 | 75,52 | 76,88 | 73,82 | 76,48 | 1,00% | 3.657,00 |
| 18.07.2025 | 75,36 | 75,72 | 74,50 | 75,72 | -0,60% | 1.241,00 |
| 17.07.2025 | 74,98 | 76,38 | 74,86 | 76,18 | 2,61% | 5.086,00 |
| 16.07.2025 | 73,56 | 74,30 | 73,00 | 74,24 | 1,81% | 3.043,00 |
| 15.07.2025 | 72,90 | 73,04 | 71,50 | 72,92 | -0,11% | 4.430,00 |
| 14.07.2025 | 73,24 | 73,24 | 72,16 | 73,00 | -0,57% | 4.239,00 |
| 11.07.2025 | 74,26 | 74,36 | 73,42 | 73,42 | -1,77% | 2.312,00 |
| 10.07.2025 | 74,16 | 74,76 | 73,44 | 74,74 | -1,40% | 4.217,00 |
| 09.07.2025 | 75,54 | 76,30 | 75,02 | 75,80 | -0,76% | 4.687,00 |
| 08.07.2025 | 76,40 | 76,80 | 75,60 | 76,38 | -1,19% | 4.593,00 |
| 07.07.2025 | 77,44 | 78,00 | 76,52 | 77,30 | -0,18% | 6.932,00 |
| 04.07.2025 | 77,86 | 78,10 | 77,14 | 77,44 | -0,87% | 2.297,00 |
| 03.07.2025 | 76,98 | 78,12 | 76,98 | 78,12 | 1,38% | 699,00 |
| 02.07.2025 | 77,44 | 77,66 | 76,52 | 77,06 | -3,07% | 5.002,00 |
| 01.07.2025 | 80,12 | 80,12 | 79,02 | 79,50 | -3,07% | 5.747,00 |
| 30.06.2025 | 81,48 | 82,76 | 81,34 | 82,02 | 1,51% | 5.367,00 |
| 27.06.2025 | 80,16 | 80,98 | 79,76 | 80,80 | 1,74% | 11.475,00 |
| 26.06.2025 | 78,52 | 79,68 | 78,36 | 79,42 | 1,38% | 4.747,00 |
| 25.06.2025 | 79,50 | 79,50 | 77,50 | 78,34 | 1,79% | 6.796,00 |
| 24.06.2025 | 75,96 | 77,40 | 75,96 | 76,96 | 2,53% | 2.865,00 |
| 23.06.2025 | 75,10 | 75,58 | 74,08 | 75,06 | -2,01% | 3.924,00 |
| 20.06.2025 | 77,26 | 77,26 | 75,38 | 76,60 | -3,38% | 6.020,00 |
| 19.06.2025 | 79,52 | 80,00 | 78,36 | 79,28 | -1,29% | 6.934,00 |
| 18.06.2025 | 78,22 | 80,32 | 78,22 | 80,32 | 6,95% | 27.170,00 |
| 17.06.2025 | 73,30 | 75,54 | 73,22 | 75,10 | 4,31% | 20.881,00 |
| 16.06.2025 | 71,74 | 72,08 | 71,10 | 72,00 | 0,28% | 3.672,00 |
| 13.06.2025 | 71,76 | 72,68 | 71,04 | 71,80 | 0,70% | 3.952,00 |
| 12.06.2025 | 71,66 | 72,20 | 71,02 | 71,30 | 0,62% | 8.973,00 |
| 11.06.2025 | 70,68 | 71,70 | 70,10 | 70,86 | -3,80% | 15.396,00 |
| 10.06.2025 | 73,64 | 73,92 | 72,82 | 73,66 | 0,52% | 2.377,00 |
| 09.06.2025 | 72,88 | 73,94 | 72,72 | 73,28 | 0,36% | 4.261,00 |
| 06.06.2025 | 72,84 | 74,00 | 72,10 | 73,02 | -0,11% | 10.099,00 |
| 05.06.2025 | 72,80 | 74,38 | 71,98 | 73,10 | -0,95% | 6.351,00 |
| 04.06.2025 | 73,58 | 74,98 | 73,50 | 73,80 | 1,79% | 5.843,00 |
| 03.06.2025 | 72,24 | 73,12 | 71,68 | 72,50 | 0,97% | 2.874,00 |
| 02.06.2025 | 72,20 | 72,50 | 71,02 | 71,80 | -0,64% | 12.143,00 |
| 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 |