48,100€
-2,83%
Echtzeit-Aktienkurs NINTENDO CO. LTD
Bid:
Ask:
Aktienkurse zur NINTENDO CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 49,91 | 49,91 | 45,30 | 47,60 | -3,84% | 18.137,00 |
| 04.11.2026 | 46,99 | 49,50 | 46,80 | 49,50 | 6,62% | 11.393,00 |
| 03.11.2026 | 46,33 | 46,99 | 46,10 | 46,43 | -0,16% | 1.358,00 |
| 02.11.2026 | 46,02 | 47,00 | 45,62 | 46,50 | 0,22% | 7.106,00 |
| 30.10.2026 | 47,39 | 48,00 | 46,40 | 46,40 | -1,25% | 9.112,00 |
| 29.10.2026 | 46,52 | 47,20 | 46,14 | 46,99 | 0,72% | 3.730,00 |
| 28.10.2026 | 47,64 | 47,84 | 46,40 | 46,65 | -3,30% | 27.959,00 |
| 27.10.2026 | 48,22 | 48,47 | 47,54 | 48,24 | -1,15% | 15.418,00 |
| 26.10.2026 | 48,51 | 49,09 | 48,01 | 48,80 | 0,48% | 14.699,00 |
| 23.10.2026 | 48,41 | 48,89 | 48,06 | 48,57 | -2,09% | 5.863,00 |
| 22.10.2026 | 49,34 | 49,90 | 48,72 | 49,60 | 1,22% | 11.876,00 |
| 21.10.2026 | 49,10 | 49,39 | 48,71 | 49,00 | -0,41% | 5.039,00 |
| 20.10.2026 | 48,50 | 49,29 | 48,35 | 49,20 | 2,85% | 13.579,00 |
| 19.10.2026 | 48,07 | 48,70 | 47,62 | 47,84 | 1,24% | 62.115,00 |
| 16.10.2026 | 47,61 | 48,00 | 46,82 | 47,25 | 2,24% | 18.418,00 |
| 15.10.2026 | 46,30 | 46,71 | 45,94 | 46,22 | -1,44% | 10.291,00 |
| 14.10.2026 | 46,66 | 46,93 | 46,32 | 46,89 | 1,82% | 3.781,00 |
| 13.10.2026 | 46,02 | 46,50 | 45,89 | 46,05 | -0,32% | 2.509,00 |
| 12.10.2026 | 47,00 | 47,50 | 45,41 | 46,20 | -1,28% | 18.596,00 |
| 09.10.2026 | 45,57 | 47,40 | 45,31 | 46,80 | 3,88% | 11.304,00 |
| 08.10.2026 | 44,22 | 45,05 | 43,81 | 45,05 | 2,15% | 6.661,00 |
| 07.10.2026 | 43,70 | 44,10 | 43,39 | 44,10 | 0,28% | 4.301,00 |
| 06.10.2026 | 44,25 | 44,42 | 43,72 | 43,98 | -0,52% | 9.396,00 |
| 05.10.2026 | 43,91 | 44,24 | 43,34 | 44,21 | -0,89% | 6.967,00 |
| 02.10.2026 | 44,30 | 44,68 | 44,02 | 44,60 | -0,31% | 3.351,00 |
| 01.10.2026 | 44,42 | 44,96 | 43,77 | 44,74 | 0,77% | 4.037,00 |
| 30.09.2026 | 44,57 | 44,99 | 44,00 | 44,40 | -0,12% | 2.789,00 |
| 29.09.2026 | 44,24 | 44,69 | 43,50 | 44,46 | 1,94% | 3.750,00 |
| 28.09.2026 | 44,41 | 45,20 | 43,61 | 43,61 | -0,86% | 18.123,00 |
| 25.09.2026 | 45,22 | 45,27 | 43,20 | 43,99 | -3,11% | 34.578,00 |
| 24.09.2026 | 45,78 | 45,80 | 45,04 | 45,40 | -1,72% | 1.898,00 |
| 23.09.2026 | 46,84 | 46,84 | 46,00 | 46,20 | -1,29% | 4.239,00 |
| 22.09.2026 | 46,38 | 46,86 | 46,01 | 46,80 | 0,76% | 2.456,00 |
| 21.09.2026 | 46,36 | 46,45 | 46,01 | 46,45 | 0,32% | 3.698,00 |
| 18.09.2026 | 46,35 | 46,47 | 45,91 | 46,30 | -1,18% | 1.741,00 |
| 17.09.2026 | 47,02 | 48,13 | 46,51 | 46,85 | 1,08% | 5.833,00 |
| 16.09.2026 | 45,33 | 46,60 | 45,21 | 46,35 | 2,18% | 4.669,00 |
| 15.09.2026 | 45,51 | 45,90 | 45,01 | 45,36 | -3,08% | 6.457,00 |
| 14.09.2026 | 46,23 | 47,30 | 45,61 | 46,80 | 1,35% | 10.111,00 |
| 11.09.2026 | 45,01 | 46,20 | 44,87 | 46,18 | 3,07% | 8.433,00 |
| 10.09.2026 | 44,69 | 45,15 | 44,10 | 44,80 | 0,67% | 8.599,00 |
| 09.09.2026 | 47,30 | 47,50 | 44,11 | 44,50 | -8,62% | 26.291,00 |
| 08.09.2026 | 49,44 | 50,00 | 48,01 | 48,70 | -1,57% | 14.996,00 |
| 07.09.2026 | 48,49 | 49,50 | 48,17 | 49,48 | 1,55% | 4.394,00 |
| 04.09.2026 | 48,90 | 49,37 | 48,21 | 48,72 | 0,04% | 5.632,00 |
| 03.09.2026 | 48,54 | 49,08 | 48,00 | 48,70 | 1,67% | 3.300,00 |
| 02.09.2026 | 47,91 | 48,29 | 47,21 | 47,90 | -1,45% | 3.481,00 |
| 01.09.2026 | 48,98 | 49,36 | 48,08 | 48,61 | 0,53% | 12.005,00 |
| 31.08.2026 | 48,75 | 48,88 | 48,01 | 48,35 | 0,13% | 8.564,00 |
| 28.08.2026 | 48,58 | 48,80 | 48,01 | 48,29 | 1,62% | 9.727,00 |
| 27.08.2026 | 47,24 | 47,73 | 46,58 | 47,52 | -1,00% | 3.795,00 |
| 26.08.2026 | 47,81 | 48,22 | 47,66 | 48,00 | -0,10% | 2.135,00 |
| 25.08.2026 | 48,00 | 48,22 | 47,19 | 48,05 | 1,19% | 16.609,00 |
| 24.08.2026 | 47,30 | 47,65 | 46,71 | 47,48 | 1,79% | 5.550,00 |
| 21.08.2026 | 46,23 | 46,65 | 45,65 | 46,65 | -1,35% | 15.756,00 |
| 20.08.2026 | 47,57 | 47,57 | 46,80 | 47,29 | -0,87% | 7.049,00 |
| 19.08.2026 | 46,22 | 47,73 | 46,22 | 47,70 | -1,14% | 8.299,00 |
| 18.08.2026 | 47,76 | 48,80 | 47,01 | 48,25 | 1,58% | 9.587,00 |
| 17.08.2026 | 48,25 | 48,26 | 47,26 | 47,50 | -1,66% | 5.253,00 |
| 14.08.2026 | 48,05 | 49,20 | 47,01 | 48,30 | 5,47% | 32.275,00 |
| 13.08.2026 | 45,80 | 46,00 | 44,81 | 45,80 | -0,24% | 9.907,00 |
| 12.08.2026 | 46,00 | 46,44 | 45,70 | 45,91 | 1,05% | 8.163,00 |
| 11.08.2026 | 45,30 | 46,19 | 45,27 | 45,43 | 0,30% | 11.365,00 |
| 10.08.2026 | 45,00 | 45,90 | 44,48 | 45,30 | 2,49% | 23.609,00 |
| 07.08.2026 | 43,86 | 44,30 | 43,39 | 44,20 | -0,67% | 16.717,00 |
| 06.08.2026 | 41,34 | 45,67 | 41,34 | 44,50 | 8,00% | 51.591,00 |
| 05.08.2026 | 41,18 | 41,70 | 40,51 | 41,20 | -2,83% | 7.349,00 |
| 04.08.2026 | 42,09 | 42,40 | 41,32 | 42,40 | -1,40% | 14.548,00 |
| 03.08.2026 | 42,30 | 44,00 | 41,60 | 43,00 | 2,38% | 8.635,00 |
| 31.07.2026 | 41,50 | 43,00 | 41,12 | 42,00 | 0,00% | 7.488,00 |
| 30.07.2026 | 43,45 | 44,25 | 40,10 | 42,00 | 0,05% | 37.173,00 |
| 29.07.2026 | 42,64 | 43,71 | 40,70 | 41,98 | 0,93% | 20.536,00 |
| 28.07.2026 | 40,56 | 41,99 | 40,02 | 41,60 | 2,72% | 27.645,00 |
| 27.07.2026 | 39,75 | 40,80 | 38,51 | 40,50 | 7,70% | 23.571,00 |
| 24.07.2026 | 37,42 | 38,09 | 37,23 | 37,60 | 0,84% | 4.710,00 |
| 23.07.2026 | 37,21 | 37,75 | 37,01 | 37,29 | -0,04% | 3.677,00 |
| 22.07.2026 | 37,61 | 38,20 | 37,21 | 37,30 | -0,01% | 5.308,00 |
| 21.07.2026 | 37,66 | 38,13 | 37,31 | 37,31 | -2,85% | 7.887,00 |
| 20.07.2026 | 39,15 | 39,65 | 38,00 | 38,40 | -1,54% | 8.431,00 |
| 17.07.2026 | 39,06 | 39,80 | 38,51 | 39,00 | 1,93% | 11.772,00 |
| 16.07.2026 | 38,20 | 38,37 | 37,51 | 38,26 | 0,42% | 3.854,00 |
| 15.07.2026 | 38,11 | 38,40 | 37,50 | 38,10 | -0,48% | 7.732,00 |
| 14.07.2026 | 38,31 | 38,69 | 37,90 | 38,29 | -0,33% | 5.760,00 |
| 13.07.2026 | 38,16 | 38,80 | 38,01 | 38,41 | -1,12% | 3.215,00 |
| 10.07.2026 | 38,08 | 38,85 | 37,51 | 38,85 | 0,63% | 6.191,00 |
| 09.07.2026 | 38,72 | 38,96 | 37,90 | 38,60 | 0,10% | 5.600,00 |
| 08.07.2026 | 38,69 | 38,73 | 37,72 | 38,56 | 0,14% | 8.738,00 |
| 07.07.2026 | 38,43 | 39,50 | 38,30 | 38,51 | 0,55% | 6.395,00 |
| 06.07.2026 | 38,06 | 38,41 | 37,77 | 38,30 | -1,54% | 16.186,00 |
| 03.07.2026 | 38,81 | 38,98 | 38,51 | 38,90 | 0,76% | 4.529,00 |
| 02.07.2026 | 38,80 | 38,96 | 37,50 | 38,60 | 1,57% | 114.960,00 |
| 01.07.2026 | 37,64 | 38,50 | 37,51 | 38,01 | 2,45% | 7.648,00 |
| 30.06.2026 | 37,17 | 37,51 | 36,57 | 37,10 | -2,38% | 14.183,00 |
| 29.06.2026 | 38,28 | 38,28 | 37,39 | 38,00 | 5,26% | 9.635,00 |
| 26.06.2026 | 36,09 | 36,60 | 35,63 | 36,10 | -2,43% | 13.323,00 |
| 25.06.2026 | 37,47 | 37,96 | 36,60 | 37,00 | -0,80% | 11.158,00 |
| 24.06.2026 | 37,47 | 37,59 | 37,01 | 37,30 | -1,32% | 6.937,00 |
| 23.06.2026 | 37,66 | 38,30 | 37,02 | 37,80 | -0,25% | 10.481,00 |
| 22.06.2026 | 37,89 | 38,29 | 37,72 | 37,90 | -1,97% | 7.290,00 |
| 19.06.2026 | 38,36 | 38,73 | 38,05 | 38,66 | -0,67% | 7.916,00 |