40,318€
-2,26%
Echtzeit-Aktienkurs NINTENDO CO. LTD
Bid:
Ask:
Aktienkurse zur NINTENDO CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 39,70 | 41,00 | 39,31 | 41,00 | -0,62% | 20.720,00 |
| 20.05.2026 | 40,66 | 41,59 | 40,50 | 41,25 | 1,35% | 9.337,00 |
| 19.05.2026 | 40,60 | 41,30 | 40,60 | 40,70 | 4,36% | 23.142,00 |
| 18.05.2026 | 39,00 | 39,50 | 38,58 | 39,00 | 0,01% | 12.384,00 |
| 15.05.2026 | 38,33 | 39,00 | 38,01 | 39,00 | 4,54% | 10.772,00 |
| 14.05.2026 | 37,34 | 37,83 | 37,10 | 37,30 | -2,73% | 14.452,00 |
| 13.05.2026 | 38,48 | 38,89 | 38,30 | 38,35 | -0,66% | 12.644,00 |
| 12.05.2026 | 38,10 | 39,38 | 38,10 | 38,60 | 1,58% | 19.928,00 |
| 11.05.2026 | 38,15 | 38,59 | 37,31 | 38,00 | 3,54% | 56.440,00 |
| 08.05.2026 | 41,78 | 41,83 | 36,07 | 36,70 | -10,27% | 95.645,00 |
| 07.05.2026 | 40,80 | 41,19 | 39,51 | 40,90 | -2,82% | 64.740,00 |
| 06.05.2026 | 42,10 | 43,00 | 41,80 | 42,09 | -0,04% | 8.627,00 |
| 05.05.2026 | 41,80 | 42,10 | 41,63 | 42,10 | 0,26% | 8.657,00 |
| 04.05.2026 | 41,99 | 43,50 | 41,50 | 41,99 | 0,21% | 46.543,00 |
| 30.04.2026 | 41,00 | 42,30 | 40,67 | 41,90 | -0,21% | 10.975,00 |
| 29.04.2026 | 42,00 | 42,69 | 41,61 | 41,99 | 0,20% | 9.871,00 |
| 28.04.2026 | 42,51 | 42,79 | 41,91 | 41,91 | -0,95% | 24.074,00 |
| 27.04.2026 | 42,47 | 43,00 | 42,01 | 42,31 | -1,35% | 26.095,00 |
| 24.04.2026 | 42,96 | 43,59 | 42,34 | 42,89 | -4,14% | 32.052,00 |
| 23.04.2026 | 44,19 | 44,74 | 43,76 | 44,74 | -0,59% | 15.417,00 |
| 22.04.2026 | 45,02 | 45,49 | 44,71 | 45,00 | 0,80% | 5.650,00 |
| 21.04.2026 | 45,17 | 45,29 | 44,52 | 44,65 | -2,71% | 5.937,00 |
| 20.04.2026 | 45,68 | 46,04 | 45,19 | 45,89 | -0,67% | 4.940,00 |
| 17.04.2026 | 45,89 | 46,94 | 45,54 | 46,20 | 3,70% | 9.160,00 |
| 16.04.2026 | 44,76 | 45,50 | 44,30 | 44,55 | 0,58% | 56.158,00 |
| 15.04.2026 | 43,88 | 44,30 | 43,71 | 44,30 | 0,00% | 8.342,00 |
| 14.04.2026 | 43,90 | 44,70 | 43,57 | 44,30 | -1,30% | 11.561,00 |
| 13.04.2026 | 44,56 | 45,04 | 44,20 | 44,88 | 0,62% | 7.491,00 |
| 10.04.2026 | 44,77 | 45,32 | 44,31 | 44,61 | -3,23% | 20.529,00 |
| 09.04.2026 | 46,45 | 46,69 | 45,80 | 46,10 | -2,18% | 10.829,00 |
| 08.04.2026 | 47,09 | 47,86 | 46,78 | 47,12 | -1,16% | 13.043,00 |
| 07.04.2026 | 48,10 | 48,49 | 47,01 | 47,68 | -2,06% | 6.560,00 |
| 02.04.2026 | 47,67 | 49,00 | 47,10 | 48,68 | -1,70% | 6.506,00 |
| 01.04.2026 | 49,19 | 49,82 | 48,77 | 49,52 | -0,92% | 4.171,00 |
| 31.03.2026 | 48,41 | 51,00 | 47,70 | 49,98 | 2,00% | 6.236,00 |
| 30.03.2026 | 48,14 | 49,63 | 47,91 | 49,00 | -0,35% | 6.617,00 |
| 27.03.2026 | 49,88 | 50,84 | 49,00 | 49,17 | 0,04% | 34.462,00 |
| 26.03.2026 | 48,78 | 49,58 | 48,51 | 49,15 | -0,18% | 21.840,00 |
| 25.03.2026 | 48,83 | 50,18 | 48,60 | 49,24 | 0,08% | 21.996,00 |
| 24.03.2026 | 49,38 | 50,00 | 48,51 | 49,20 | -6,25% | 26.516,00 |
| 23.03.2026 | 51,48 | 53,30 | 50,64 | 52,48 | 1,00% | 7.657,00 |
| 20.03.2026 | 52,76 | 53,46 | 51,10 | 51,96 | -1,93% | 10.918,00 |
| 19.03.2026 | 53,28 | 53,46 | 52,08 | 52,98 | -0,75% | 5.411,00 |
| 18.03.2026 | 53,90 | 53,96 | 53,02 | 53,38 | -1,80% | 4.465,00 |
| 17.03.2026 | 53,60 | 54,40 | 53,50 | 54,36 | -3,24% | 6.091,00 |
| 16.03.2026 | 55,60 | 56,48 | 54,88 | 56,18 | 0,18% | 8.312,00 |
| 13.03.2026 | 55,94 | 56,68 | 55,02 | 56,08 | 1,96% | 13.618,00 |
| 12.03.2026 | 55,46 | 55,62 | 54,00 | 55,00 | -0,36% | 16.109,00 |
| 11.03.2026 | 53,70 | 55,24 | 52,56 | 55,20 | 6,56% | 56.820,00 |
| 10.03.2026 | 49,64 | 52,76 | 49,64 | 51,80 | 6,37% | 25.855,00 |
| 09.03.2026 | 47,15 | 51,60 | 46,70 | 48,70 | 4,06% | 13.376,00 |
| 06.03.2026 | 47,52 | 47,88 | 46,60 | 46,80 | -0,40% | 9.642,00 |
| 05.03.2026 | 47,16 | 47,58 | 46,53 | 46,99 | -4,65% | 9.664,00 |
| 04.03.2026 | 47,69 | 49,90 | 47,21 | 49,28 | 6,53% | 19.333,00 |
| 03.03.2026 | 46,88 | 47,00 | 45,19 | 46,26 | -2,98% | 8.233,00 |
| 02.03.2026 | 47,87 | 47,87 | 46,99 | 47,68 | -0,67% | 13.062,00 |
| 27.02.2026 | 48,89 | 48,91 | 46,90 | 48,00 | -0,83% | 10.767,00 |
| 26.02.2026 | 47,55 | 49,00 | 47,12 | 48,40 | 3,73% | 5.243,00 |
| 25.02.2026 | 46,68 | 46,99 | 46,31 | 46,66 | -0,60% | 6.231,00 |
| 24.02.2026 | 46,89 | 47,23 | 46,66 | 46,94 | -1,20% | 2.469,00 |
| 23.02.2026 | 48,16 | 48,21 | 47,45 | 47,51 | -0,59% | 8.260,00 |
| 20.02.2026 | 47,23 | 47,85 | 46,72 | 47,79 | 0,84% | 2.877,00 |
| 19.02.2026 | 47,01 | 47,57 | 46,62 | 47,39 | -0,34% | 3.608,00 |
| 18.02.2026 | 47,66 | 47,98 | 47,22 | 47,55 | 0,34% | 9.629,00 |
| 17.02.2026 | 46,61 | 47,58 | 46,32 | 47,39 | 1,83% | 5.105,00 |
| 16.02.2026 | 46,66 | 46,89 | 46,50 | 46,54 | 0,09% | 5.899,00 |
| 13.02.2026 | 46,15 | 46,90 | 45,91 | 46,50 | -0,56% | 8.069,00 |
| 12.02.2026 | 47,59 | 47,69 | 46,70 | 46,76 | -5,15% | 15.489,00 |
| 11.02.2026 | 49,47 | 49,89 | 49,02 | 49,30 | 0,61% | 6.201,00 |
| 10.02.2026 | 48,09 | 49,48 | 48,08 | 49,00 | 2,10% | 9.944,00 |
| 09.02.2026 | 46,98 | 48,30 | 46,22 | 47,99 | 2,11% | 18.778,00 |
| 06.02.2026 | 45,62 | 47,76 | 45,46 | 47,00 | 1,89% | 16.116,00 |
| 05.02.2026 | 47,68 | 48,00 | 45,72 | 46,13 | -7,92% | 38.403,00 |
| 04.02.2026 | 48,73 | 51,98 | 48,07 | 50,10 | -4,54% | 49.290,00 |
| 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 |