50,490€
-3,79%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 49,00 | 49,38 | 48,67 | 48,74 | -7,14% | - |
| 03.02.2026 | 55,06 | 56,00 | 51,02 | 52,48 | -6,05% | 20.822,00 |
| 02.02.2026 | 54,26 | 56,50 | 53,84 | 55,86 | 6,20% | 10.961,00 |
| 30.01.2026 | 54,66 | 55,48 | 52,02 | 52,60 | -3,34% | 11.005,00 |
| 29.01.2026 | 54,48 | 54,80 | 53,98 | 54,42 | -2,68% | 11.148,00 |
| 28.01.2026 | 55,60 | 56,06 | 55,20 | 55,92 | -1,72% | 2.484,00 |
| 27.01.2026 | 56,26 | 56,96 | 56,12 | 56,90 | -0,59% | 3.043,00 |
| 26.01.2026 | 57,36 | 57,76 | 56,52 | 57,24 | -0,97% | 4.738,00 |
| 23.01.2026 | 55,60 | 57,80 | 55,60 | 57,80 | 6,84% | 11.980,00 |
| 22.01.2026 | 53,80 | 54,50 | 53,52 | 54,10 | -3,08% | 7.095,00 |
| 21.01.2026 | 55,44 | 56,60 | 54,70 | 55,82 | -1,20% | 6.444,00 |
| 20.01.2026 | 56,60 | 57,96 | 55,40 | 56,50 | -1,98% | 5.947,00 |
| 19.01.2026 | 57,90 | 57,96 | 57,48 | 57,64 | 0,31% | 2.746,00 |
| 16.01.2026 | 57,42 | 57,70 | 57,02 | 57,46 | 4,09% | 6.564,00 |
| 15.01.2026 | 56,50 | 57,52 | 55,20 | 55,20 | -1,22% | 12.430,00 |
| 14.01.2026 | 54,84 | 56,00 | 54,80 | 55,88 | 3,75% | 7.390,00 |
| 13.01.2026 | 54,18 | 54,48 | 53,50 | 53,86 | -5,48% | 21.801,00 |
| 12.01.2026 | 55,70 | 57,62 | 55,62 | 56,98 | 0,85% | 4.885,00 |
| 09.01.2026 | 55,66 | 57,00 | 55,42 | 56,50 | 1,69% | 4.762,00 |
| 08.01.2026 | 55,88 | 56,30 | 55,28 | 55,56 | -1,14% | 10.778,00 |
| 07.01.2026 | 56,84 | 56,96 | 56,10 | 56,20 | -3,83% | 14.382,00 |
| 06.01.2026 | 59,16 | 59,40 | 58,32 | 58,44 | -0,34% | 4.117,00 |
| 05.01.2026 | 58,22 | 58,64 | 57,76 | 58,64 | 1,24% | 7.638,00 |
| 02.01.2026 | 57,68 | 58,40 | 57,54 | 57,92 | -0,07% | 6.227,00 |
| 30.12.2025 | 57,78 | 57,96 | 57,12 | 57,96 | -0,58% | 5.878,00 |
| 29.12.2025 | 58,24 | 59,26 | 58,24 | 58,30 | 1,07% | 21.111,00 |
| 23.12.2025 | 57,46 | 57,88 | 56,02 | 57,68 | 0,87% | 15.666,00 |
| 22.12.2025 | 56,00 | 57,84 | 55,22 | 57,18 | -1,99% | 27.293,00 |
| 19.12.2025 | 59,40 | 59,40 | 58,30 | 58,34 | -3,51% | 18.047,00 |
| 18.12.2025 | 60,24 | 60,64 | 59,62 | 60,46 | 0,40% | 4.551,00 |
| 17.12.2025 | 61,62 | 62,06 | 60,20 | 60,22 | -3,56% | 14.882,00 |
| 16.12.2025 | 62,58 | 62,86 | 61,80 | 62,44 | -0,45% | 3.570,00 |
| 15.12.2025 | 63,00 | 63,74 | 62,18 | 62,72 | -1,20% | 5.662,00 |
| 12.12.2025 | 64,00 | 64,80 | 62,82 | 63,48 | -0,75% | 5.463,00 |
| 11.12.2025 | 62,78 | 64,50 | 62,70 | 63,96 | 0,72% | 6.129,00 |
| 10.12.2025 | 63,76 | 63,78 | 63,02 | 63,50 | -2,93% | 7.762,00 |
| 09.12.2025 | 65,84 | 65,84 | 64,62 | 65,42 | -3,42% | 12.689,00 |
| 08.12.2025 | 68,28 | 68,46 | 67,24 | 67,74 | -1,22% | 7.327,00 |
| 05.12.2025 | 69,60 | 69,96 | 68,32 | 68,58 | -3,14% | 6.383,00 |
| 04.12.2025 | 70,84 | 71,28 | 70,54 | 70,80 | 2,79% | 2.021,00 |
| 03.12.2025 | 70,08 | 70,32 | 68,88 | 68,88 | -2,79% | 3.498,00 |
| 02.12.2025 | 71,38 | 71,96 | 70,46 | 70,86 | -2,15% | 2.475,00 |
| 01.12.2025 | 72,70 | 72,98 | 71,54 | 72,42 | -1,66% | 1.168,00 |
| 28.11.2025 | 72,90 | 73,68 | 72,90 | 73,64 | 1,04% | 3.354,00 |
| 27.11.2025 | 72,42 | 72,88 | 71,64 | 72,88 | -0,46% | 2.899,00 |
| 26.11.2025 | 73,58 | 73,72 | 72,90 | 73,22 | 0,80% | 2.084,00 |
| 25.11.2025 | 72,94 | 72,96 | 72,10 | 72,64 | -1,86% | 1.279,00 |
| 24.11.2025 | 73,82 | 74,22 | 73,10 | 74,02 | 0,49% | 828,00 |
| 21.11.2025 | 73,08 | 74,02 | 72,32 | 73,66 | 1,88% | 3.838,00 |
| 20.11.2025 | 73,26 | 73,76 | 72,12 | 72,30 | 0,22% | 2.024,00 |
| 19.11.2025 | 72,62 | 73,12 | 72,10 | 72,14 | -1,74% | 2.289,00 |
| 18.11.2025 | 73,14 | 73,60 | 72,52 | 73,42 | 0,22% | 3.281,00 |
| 17.11.2025 | 75,08 | 75,16 | 73,26 | 73,26 | -3,68% | 1.537,00 |
| 14.11.2025 | 74,44 | 76,06 | 74,04 | 76,06 | 1,06% | 3.993,00 |
| 13.11.2025 | 76,46 | 76,46 | 74,32 | 75,26 | -2,76% | 1.228,00 |
| 12.11.2025 | 77,86 | 77,90 | 77,04 | 77,40 | 0,03% | 1.427,00 |
| 11.11.2025 | 76,12 | 77,38 | 76,00 | 77,38 | 1,84% | 1.813,00 |
| 10.11.2025 | 75,22 | 75,98 | 75,02 | 75,98 | -2,19% | 2.827,00 |
| 07.11.2025 | 78,16 | 78,24 | 75,54 | 77,68 | -1,52% | 6.627,00 |
| 06.11.2025 | 79,44 | 79,44 | 77,50 | 78,88 | 3,46% | 7.978,00 |
| 05.11.2025 | 77,88 | 78,38 | 76,00 | 76,24 | -1,60% | 11.325,00 |
| 04.11.2025 | 73,36 | 78,98 | 73,36 | 77,48 | 3,83% | 15.803,00 |
| 03.11.2025 | 73,52 | 74,94 | 72,62 | 74,62 | 0,84% | 7.084,00 |
| 31.10.2025 | 72,74 | 75,02 | 72,54 | 74,00 | 2,10% | 4.531,00 |
| 30.10.2025 | 72,52 | 72,96 | 72,12 | 72,48 | -0,06% | 1.358,00 |
| 29.10.2025 | 72,74 | 73,58 | 72,18 | 72,52 | -1,17% | 3.440,00 |
| 28.10.2025 | 73,46 | 75,00 | 73,04 | 73,38 | -0,22% | 12.421,00 |
| 27.10.2025 | 73,64 | 73,88 | 72,78 | 73,54 | 1,43% | 2.558,00 |
| 24.10.2025 | 73,00 | 73,00 | 71,76 | 72,50 | -2,00% | 15.478,00 |
| 23.10.2025 | 73,60 | 74,22 | 73,56 | 73,98 | 1,12% | 953,00 |
| 22.10.2025 | 74,90 | 74,90 | 73,16 | 73,16 | -2,24% | 4.097,00 |
| 21.10.2025 | 74,74 | 75,24 | 74,20 | 74,84 | 1,68% | 6.674,00 |
| 20.10.2025 | 72,82 | 74,48 | 72,82 | 73,60 | 1,43% | 7.467,00 |
| 17.10.2025 | 70,42 | 72,98 | 70,30 | 72,56 | 5,93% | 6.339,00 |
| 16.10.2025 | 69,38 | 69,58 | 68,14 | 68,50 | -4,22% | 3.589,00 |
| 15.10.2025 | 71,50 | 71,96 | 70,84 | 71,52 | 0,45% | 1.987,00 |
| 14.10.2025 | 70,06 | 71,20 | 70,06 | 71,20 | 3,25% | 4.062,00 |
| 13.10.2025 | 70,20 | 70,48 | 68,40 | 68,96 | 0,29% | 8.165,00 |
| 10.10.2025 | 70,46 | 71,50 | 68,02 | 68,76 | -3,81% | 12.782,00 |
| 09.10.2025 | 71,70 | 71,92 | 71,00 | 71,48 | -1,54% | 4.259,00 |
| 08.10.2025 | 73,06 | 73,14 | 72,38 | 72,60 | -0,68% | 6.366,00 |
| 07.10.2025 | 73,14 | 73,96 | 73,00 | 73,10 | -0,05% | 4.131,00 |
| 06.10.2025 | 73,22 | 74,26 | 72,00 | 73,14 | -0,46% | 5.027,00 |
| 03.10.2025 | 73,28 | 73,98 | 72,70 | 73,48 | -0,70% | 1.169,00 |
| 02.10.2025 | 74,18 | 75,00 | 73,10 | 74,00 | -1,54% | 3.452,00 |
| 01.10.2025 | 74,30 | 75,50 | 74,22 | 75,16 | 3,53% | 6.049,00 |
| 30.09.2025 | 73,50 | 73,92 | 72,56 | 72,60 | -1,87% | 3.704,00 |
| 29.09.2025 | 73,30 | 74,28 | 73,30 | 73,98 | -0,30% | 2.853,00 |
| 26.09.2025 | 73,96 | 74,90 | 73,68 | 74,20 | 1,09% | 2.067,00 |
| 25.09.2025 | 74,24 | 74,28 | 73,08 | 73,40 | -2,21% | 6.844,00 |
| 24.09.2025 | 74,46 | 75,56 | 74,46 | 75,06 | 2,01% | 5.413,00 |
| 23.09.2025 | 73,34 | 73,98 | 72,86 | 73,58 | 0,27% | 6.211,00 |
| 22.09.2025 | 73,92 | 73,92 | 72,22 | 73,38 | -1,74% | 7.600,00 |
| 19.09.2025 | 74,50 | 74,70 | 73,32 | 74,68 | -0,82% | 10.890,00 |
| 18.09.2025 | 75,90 | 76,70 | 75,10 | 75,30 | -2,79% | 18.525,00 |
| 17.09.2025 | 78,24 | 78,48 | 76,16 | 77,46 | -3,05% | 19.914,00 |
| 16.09.2025 | 80,22 | 80,80 | 79,00 | 79,90 | -1,19% | 2.530,00 |
| 15.09.2025 | 81,36 | 81,70 | 80,60 | 80,86 | -0,39% | 4.939,00 |
| 12.09.2025 | 81,66 | 82,34 | 81,02 | 81,18 | -1,43% | 5.035,00 |
| 11.09.2025 | 81,76 | 82,98 | 80,98 | 82,36 | 3,18% | 2.438,00 |