73,180€
-0,52%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 55,92 | 56,00 | 55,62 | 56,00 | -0,32% | 2.838,00 |
| 06.01.2025 | 56,10 | 56,66 | 55,68 | 56,18 | -2,80% | 6.935,00 |
| 03.01.2025 | 57,66 | 57,80 | 56,90 | 57,80 | 0,87% | 2.597,00 |
| 02.01.2025 | 56,98 | 58,00 | 56,66 | 57,30 | 0,92% | 3.986,00 |
| 30.12.2024 | 56,46 | 56,78 | 56,02 | 56,78 | -0,04% | 2.819,00 |
| 27.12.2024 | 56,68 | 57,28 | 56,62 | 56,80 | 0,14% | 5.007,00 |
| 23.12.2024 | 56,56 | 57,06 | 55,86 | 56,72 | 0,04% | 4.587,00 |
| 20.12.2024 | 56,28 | 57,00 | 54,64 | 56,70 | -2,58% | 15.943,00 |
| 19.12.2024 | 57,42 | 58,24 | 57,10 | 58,20 | 1,11% | 2.525,00 |
| 18.12.2024 | 57,98 | 58,06 | 57,52 | 57,56 | -2,47% | 3.687,00 |
| 17.12.2024 | 58,14 | 59,88 | 57,72 | 59,02 | 3,65% | 17.629,00 |
| 16.12.2024 | 57,28 | 57,36 | 56,52 | 56,94 | 0,11% | 888,00 |
| 13.12.2024 | 57,30 | 57,30 | 56,46 | 56,88 | -0,25% | 1.038,00 |
| 12.12.2024 | 56,84 | 57,74 | 56,36 | 57,02 | -1,66% | 4.453,00 |
| 11.12.2024 | 57,18 | 57,98 | 56,54 | 57,98 | 1,72% | 3.021,00 |
| 10.12.2024 | 56,70 | 57,40 | 56,04 | 57,00 | -2,33% | 9.435,00 |
| 09.12.2024 | 58,02 | 58,36 | 57,38 | 58,36 | 0,66% | 2.962,00 |
| 06.12.2024 | 57,38 | 57,98 | 56,82 | 57,98 | -1,46% | 5.741,00 |
| 05.12.2024 | 59,18 | 59,18 | 58,40 | 58,84 | 0,58% | 3.787,00 |
| 04.12.2024 | 57,54 | 58,58 | 57,54 | 58,50 | 3,32% | 5.808,00 |
| 03.12.2024 | 56,88 | 57,20 | 56,40 | 56,62 | 0,25% | 3.854,00 |
| 02.12.2024 | 55,68 | 56,48 | 55,40 | 56,48 | 2,95% | 21.723,00 |
| 29.11.2024 | 55,00 | 55,48 | 54,82 | 54,86 | 1,03% | 4.436,00 |
| 28.11.2024 | 54,00 | 55,14 | 54,00 | 54,30 | 2,14% | 7.104,00 |
| 27.11.2024 | 53,24 | 53,98 | 52,84 | 53,16 | 2,67% | 11.137,00 |
| 26.11.2024 | 51,26 | 51,78 | 50,96 | 51,78 | 2,62% | 1.849,00 |
| 25.11.2024 | 50,46 | 50,96 | 50,32 | 50,46 | -0,12% | 1.417,00 |
| 22.11.2024 | 50,30 | 50,98 | 50,30 | 50,52 | -0,75% | 847,00 |
| 21.11.2024 | 50,06 | 50,90 | 50,02 | 50,90 | 1,43% | 6.257,00 |
| 20.11.2024 | 50,16 | 50,44 | 49,66 | 50,18 | 0,48% | 1.616,00 |
| 19.11.2024 | 49,99 | 50,32 | 49,51 | 49,94 | -0,79% | 2.702,00 |
| 18.11.2024 | 50,26 | 50,36 | 49,70 | 50,34 | -0,24% | 3.973,00 |
| 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 |