44,965€
-2,38%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 45,20 | 45,66 | 44,88 | 45,07 | -2,16% | - |
| 18.04.2024 | 46,01 | 46,27 | 45,85 | 46,06 | 0,13% | 921,00 |
| 17.04.2024 | 46,15 | 46,39 | 45,95 | 46,00 | 0,17% | 2.720,00 |
| 16.04.2024 | 46,01 | 46,02 | 45,53 | 45,92 | -0,93% | 836,00 |
| 15.04.2024 | 46,91 | 46,91 | 46,10 | 46,35 | -1,13% | 3.931,00 |
| 12.04.2024 | 47,27 | 47,44 | 46,72 | 46,88 | 0,26% | 2.169,00 |
| 11.04.2024 | 47,20 | 47,20 | 46,76 | 46,76 | -0,62% | 2.800,00 |
| 10.04.2024 | 47,46 | 47,57 | 46,60 | 47,05 | -1,84% | 2.754,00 |
| 09.04.2024 | 47,88 | 48,11 | 47,51 | 47,93 | -0,35% | 2.404,00 |
| 08.04.2024 | 47,63 | 48,10 | 47,63 | 48,10 | 2,28% | 3.052,00 |
| 05.04.2024 | 47,09 | 47,48 | 46,50 | 47,03 | -1,32% | 3.406,00 |
| 04.04.2024 | 48,23 | 48,23 | 47,50 | 47,66 | -0,65% | 6.271,00 |
| 03.04.2024 | 47,91 | 48,01 | 47,12 | 47,97 | -3,98% | 14.048,00 |
| 02.04.2024 | 50,42 | 50,58 | 49,12 | 49,96 | -1,23% | 5.663,00 |
| 28.03.2024 | 50,70 | 50,92 | 50,02 | 50,58 | -1,94% | 1.297,00 |
| 27.03.2024 | 50,88 | 51,58 | 50,88 | 51,58 | 1,34% | 1.647,00 |
| 26.03.2024 | 50,62 | 51,04 | 50,36 | 50,90 | -0,04% | 2.299,00 |
| 25.03.2024 | 50,78 | 51,12 | 50,56 | 50,92 | -0,27% | 5.320,00 |
| 22.03.2024 | 51,26 | 51,72 | 51,00 | 51,06 | -0,04% | 857,00 |
| 21.03.2024 | 50,40 | 51,34 | 50,40 | 51,08 | 0,55% | 2.387,00 |
| 20.03.2024 | 50,84 | 51,32 | 50,80 | 50,80 | -1,13% | 5.649,00 |
| 19.03.2024 | 50,62 | 51,38 | 50,40 | 51,38 | 1,54% | 3.102,00 |
| 18.03.2024 | 51,20 | 51,58 | 50,32 | 50,60 | -0,90% | 4.737,00 |
| 15.03.2024 | 50,86 | 51,34 | 50,64 | 51,06 | 0,87% | 1.280,00 |
| 14.03.2024 | 51,28 | 51,28 | 50,62 | 50,62 | -0,90% | 1.152,00 |
| 13.03.2024 | 51,14 | 51,14 | 50,68 | 51,08 | 0,16% | 1.026,00 |
| 12.03.2024 | 50,98 | 51,40 | 50,66 | 51,00 | -0,89% | 2.782,00 |
| 11.03.2024 | 51,44 | 51,46 | 50,62 | 51,46 | 2,10% | 4.523,00 |
| 08.03.2024 | 50,68 | 50,98 | 50,36 | 50,40 | -1,87% | 5.729,00 |
| 07.03.2024 | 51,24 | 51,78 | 51,14 | 51,36 | -0,31% | 1.024,00 |
| 06.03.2024 | 51,36 | 51,66 | 51,06 | 51,52 | 0,55% | 2.307,00 |
| 05.03.2024 | 51,14 | 51,82 | 50,92 | 51,24 | 0,35% | 2.200,00 |
| 04.03.2024 | 51,46 | 51,54 | 50,68 | 51,06 | -2,30% | 2.594,00 |
| 01.03.2024 | 52,00 | 52,38 | 51,90 | 52,26 | 0,81% | 4.579,00 |
| 29.02.2024 | 51,66 | 51,96 | 51,02 | 51,84 | 1,13% | 3.785,00 |
| 28.02.2024 | 51,28 | 51,58 | 50,88 | 51,26 | -1,80% | 2.199,00 |
| 27.02.2024 | 52,12 | 52,40 | 51,48 | 52,20 | -1,14% | 4.216,00 |
| 26.02.2024 | 52,40 | 54,48 | 52,40 | 52,80 | 2,33% | 4.579,00 |
| 23.02.2024 | 51,78 | 53,48 | 51,46 | 51,60 | 0,35% | 5.400,00 |
| 22.02.2024 | 51,96 | 52,50 | 51,26 | 51,42 | -0,85% | 3.551,00 |
| 21.02.2024 | 51,54 | 51,98 | 51,40 | 51,86 | 2,21% | 4.005,00 |
| 20.02.2024 | 50,42 | 51,08 | 50,06 | 50,74 | -1,28% | 6.965,00 |
| 19.02.2024 | 51,94 | 52,06 | 50,30 | 51,40 | -4,14% | 15.186,00 |
| 16.02.2024 | 55,54 | 55,54 | 53,60 | 53,62 | -3,56% | 6.592,00 |
| 15.02.2024 | 55,04 | 55,98 | 55,04 | 55,60 | 0,76% | 3.106,00 |
| 14.02.2024 | 54,98 | 55,60 | 54,74 | 55,18 | 2,26% | 2.859,00 |
| 13.02.2024 | 54,72 | 54,72 | 53,44 | 53,96 | -0,18% | 2.982,00 |
| 12.02.2024 | 54,32 | 54,74 | 53,34 | 54,06 | 0,33% | 2.980,00 |
| 09.02.2024 | 54,28 | 54,66 | 53,86 | 53,88 | 0,00% | 3.757,00 |
| 08.02.2024 | 53,98 | 54,00 | 53,40 | 53,88 | 1,78% | 1.716,00 |
| 07.02.2024 | 52,68 | 53,22 | 52,28 | 52,94 | -2,32% | 2.179,00 |
| 06.02.2024 | 53,18 | 54,50 | 53,00 | 54,20 | 3,47% | 13.976,00 |
| 05.02.2024 | 52,54 | 53,40 | 52,10 | 52,38 | -0,98% | 7.174,00 |
| 02.02.2024 | 52,90 | 53,38 | 52,48 | 52,90 | 0,69% | 7.448,00 |
| 01.02.2024 | 52,58 | 52,58 | 51,96 | 52,54 | 1,59% | 4.889,00 |
| 31.01.2024 | 51,78 | 51,98 | 51,40 | 51,72 | 0,78% | 4.665,00 |
| 30.01.2024 | 51,40 | 51,72 | 51,02 | 51,32 | 1,50% | 5.484,00 |
| 29.01.2024 | 50,12 | 50,76 | 49,96 | 50,56 | 2,20% | 2.660,00 |
| 26.01.2024 | 49,57 | 49,79 | 49,22 | 49,47 | -0,84% | 2.755,00 |
| 25.01.2024 | 49,87 | 49,89 | 49,22 | 49,89 | 0,93% | 3.021,00 |
| 24.01.2024 | 49,59 | 49,59 | 49,06 | 49,43 | -1,53% | 2.652,00 |
| 23.01.2024 | 50,02 | 50,48 | 49,81 | 50,20 | 0,52% | 1.666,00 |
| 22.01.2024 | 50,38 | 50,60 | 49,94 | 49,94 | -1,65% | 4.349,00 |
| 19.01.2024 | 50,22 | 50,88 | 50,08 | 50,78 | 0,59% | 2.591,00 |
| 18.01.2024 | 49,81 | 50,76 | 49,81 | 50,48 | 2,96% | 4.319,00 |
| 17.01.2024 | 49,65 | 49,65 | 48,87 | 49,03 | -2,64% | 7.027,00 |
| 16.01.2024 | 50,18 | 50,80 | 49,81 | 50,36 | -1,60% | 13.209,00 |
| 15.01.2024 | 51,18 | 51,38 | 51,04 | 51,18 | 0,63% | 8.264,00 |
| 12.01.2024 | 50,40 | 51,18 | 50,28 | 50,86 | 2,33% | 26.294,00 |
| 11.01.2024 | 49,72 | 49,89 | 49,21 | 49,70 | 0,73% | 10.388,00 |
| 10.01.2024 | 49,01 | 49,74 | 48,64 | 49,34 | 3,29% | 11.049,00 |
| 09.01.2024 | 47,50 | 48,21 | 47,21 | 47,77 | 2,60% | 6.552,00 |
| 08.01.2024 | 46,04 | 46,87 | 45,50 | 46,56 | 0,82% | 6.603,00 |
| 05.01.2024 | 45,73 | 46,21 | 45,46 | 46,18 | 1,90% | 3.504,00 |
| 04.01.2024 | 46,12 | 46,41 | 45,11 | 45,32 | -2,85% | 2.906,00 |
| 03.01.2024 | 47,41 | 47,59 | 46,56 | 46,65 | -0,64% | 3.555,00 |
| 02.01.2024 | 46,84 | 47,43 | 46,65 | 46,95 | 0,79% | 5.555,00 |
| 29.12.2023 | 46,10 | 46,94 | 46,10 | 46,58 | 2,76% | 5.675,00 |
| 28.12.2023 | 45,28 | 45,68 | 44,88 | 45,33 | 0,47% | 4.343,00 |
| 27.12.2023 | 44,82 | 45,15 | 44,40 | 45,12 | 1,85% | 10.545,00 |
| 22.12.2023 | 44,27 | 44,49 | 44,08 | 44,30 | 0,07% | 2.711,00 |
| 21.12.2023 | 44,29 | 44,49 | 43,83 | 44,27 | 1,00% | 3.191,00 |
| 20.12.2023 | 44,19 | 44,22 | 43,75 | 43,83 | -0,93% | 1.683,00 |
| 19.12.2023 | 44,01 | 44,33 | 43,10 | 44,24 | 1,63% | 3.704,00 |
| 18.12.2023 | 43,50 | 43,93 | 43,23 | 43,53 | -0,16% | 2.591,00 |
| 15.12.2023 | 43,50 | 43,83 | 43,10 | 43,60 | -0,91% | 2.645,00 |
| 14.12.2023 | 44,30 | 44,49 | 43,83 | 44,00 | -0,45% | 2.705,00 |
| 13.12.2023 | 44,15 | 44,45 | 43,77 | 44,20 | 0,18% | 5.712,00 |
| 12.12.2023 | 44,14 | 44,48 | 43,90 | 44,12 | -0,07% | 1.856,00 |
| 11.12.2023 | 43,99 | 44,30 | 43,78 | 44,15 | 0,36% | 2.208,00 |
| 08.12.2023 | 43,99 | 44,00 | 43,56 | 43,99 | 1,13% | 2.289,00 |
| 07.12.2023 | 43,82 | 43,82 | 43,21 | 43,50 | 0,23% | 2.278,00 |
| 06.12.2023 | 43,01 | 43,49 | 43,01 | 43,40 | 1,17% | 1.665,00 |
| 05.12.2023 | 42,55 | 43,23 | 42,55 | 42,90 | -0,12% | 4.483,00 |
| 04.12.2023 | 42,74 | 43,08 | 42,43 | 42,95 | -0,69% | 2.112,00 |
| 01.12.2023 | 42,89 | 43,25 | 42,68 | 43,25 | 0,51% | 2.337,00 |
| 30.11.2023 | 42,63 | 43,06 | 42,60 | 43,03 | 2,67% | 3.384,00 |
| 29.11.2023 | 42,29 | 42,29 | 41,91 | 41,91 | -0,57% | 1.049,00 |
| 28.11.2023 | 41,86 | 42,19 | 41,71 | 42,15 | -0,80% | 2.694,00 |
| 27.11.2023 | 42,20 | 42,49 | 41,96 | 42,49 | 0,95% | 4.462,00 |