47,803€
4,38%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 48,18 | 48,25 | 47,50 | 47,80 | 4,38% | - |
| 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 |
| 18.06.2026 | 38,51 | 39,22 | 38,51 | 38,92 | -0,66% | 5.184,00 |
| 17.06.2026 | 38,98 | 39,50 | 38,51 | 39,18 | 0,53% | 12.582,00 |
| 16.06.2026 | 38,58 | 39,30 | 38,41 | 38,97 | 2,24% | 11.184,00 |
| 15.06.2026 | 38,39 | 38,69 | 37,80 | 38,12 | -2,02% | 22.553,00 |
| 12.06.2026 | 38,88 | 39,19 | 38,41 | 38,90 | -0,77% | 6.962,00 |
| 11.06.2026 | 38,93 | 39,20 | 38,40 | 39,20 | 1,55% | 7.064,00 |
| 10.06.2026 | 38,49 | 39,69 | 38,41 | 38,60 | -2,28% | 13.863,00 |
| 09.06.2026 | 42,28 | 42,30 | 37,70 | 39,50 | -7,06% | 27.901,00 |
| 08.06.2026 | 41,38 | 43,50 | 40,80 | 42,50 | 4,95% | 20.912,00 |
| 05.06.2026 | 40,37 | 40,90 | 40,01 | 40,50 | 1,44% | 6.696,00 |
| 04.06.2026 | 39,10 | 39,93 | 38,86 | 39,92 | 0,23% | 8.235,00 |
| 03.06.2026 | 40,10 | 40,50 | 39,66 | 39,83 | 0,31% | 12.204,00 |
| 02.06.2026 | 39,30 | 40,40 | 39,30 | 39,71 | 2,85% | 16.622,00 |
| 01.06.2026 | 38,84 | 39,04 | 38,41 | 38,61 | 0,53% | 11.629,00 |
| 29.05.2026 | 38,40 | 38,88 | 38,22 | 38,40 | 1,75% | 11.026,00 |
| 28.05.2026 | 37,90 | 38,20 | 37,58 | 37,74 | -1,50% | 19.993,00 |
| 27.05.2026 | 38,47 | 38,79 | 38,15 | 38,32 | -0,27% | 12.310,00 |
| 26.05.2026 | 38,59 | 38,59 | 38,05 | 38,42 | -0,56% | 15.831,00 |
| 25.05.2026 | 38,25 | 38,84 | 38,11 | 38,64 | -3,39% | 16.611,00 |
| 22.05.2026 | 39,38 | 40,28 | 39,12 | 39,99 | -2,45% | 13.256,00 |
| 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 |