38,645€
-2,57%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 41,73 | 42,07 | 41,60 | 41,65 | -0,83% | 2.980,00 |
| 04.05.2026 | 41,43 | 43,15 | 41,43 | 41,99 | 0,02% | 2.712,00 |
| 30.04.2026 | 40,89 | 42,12 | 40,71 | 41,99 | 0,00% | 1.310,00 |
| 29.04.2026 | 42,15 | 42,89 | 41,79 | 41,99 | -0,33% | 1.466,00 |
| 28.04.2026 | 42,33 | 42,64 | 42,01 | 42,13 | -1,18% | 2.570,00 |
| 27.04.2026 | 42,25 | 43,15 | 42,00 | 42,63 | 0,20% | 16.914,00 |
| 24.04.2026 | 42,72 | 43,56 | 42,30 | 42,55 | -3,62% | 2.737,00 |
| 23.04.2026 | 43,92 | 44,72 | 43,75 | 44,14 | -2,20% | 1.263,00 |
| 22.04.2026 | 44,64 | 45,47 | 44,64 | 45,14 | 0,85% | 1.950,00 |
| 21.04.2026 | 44,98 | 45,13 | 44,60 | 44,76 | -2,21% | 1.923,00 |
| 20.04.2026 | 45,60 | 45,81 | 45,43 | 45,77 | -1,29% | 1.224,00 |
| 17.04.2026 | 45,84 | 46,72 | 45,69 | 46,37 | 4,18% | 1.843,00 |
| 16.04.2026 | 44,58 | 45,31 | 44,37 | 44,50 | 0,91% | 1.279,00 |
| 15.04.2026 | 43,73 | 44,36 | 43,67 | 44,10 | -0,32% | 2.871,00 |
| 14.04.2026 | 43,77 | 44,43 | 43,71 | 44,24 | -1,55% | 3.401,00 |
| 13.04.2026 | 44,38 | 45,00 | 44,29 | 44,94 | 0,29% | 6.245,00 |
| 10.04.2026 | 44,66 | 45,18 | 44,56 | 44,81 | -2,64% | 1.944,00 |
| 09.04.2026 | 46,33 | 46,46 | 45,54 | 46,03 | -2,53% | 3.451,00 |
| 08.04.2026 | 46,94 | 47,85 | 46,88 | 47,22 | -1,41% | 1.457,00 |
| 07.04.2026 | 47,94 | 48,11 | 47,05 | 47,89 | -0,92% | 1.097,00 |
| 02.04.2026 | 47,53 | 48,48 | 47,11 | 48,34 | -1,64% | 9.193,00 |
| 01.04.2026 | 49,16 | 49,55 | 48,88 | 49,15 | 0,06% | 1.959,00 |
| 31.03.2026 | 48,35 | 49,38 | 47,85 | 49,12 | 0,83% | 1.442,00 |
| 30.03.2026 | 48,04 | 49,32 | 48,04 | 48,71 | -1,01% | 3.459,00 |
| 27.03.2026 | 49,78 | 50,31 | 49,01 | 49,21 | 0,33% | 5.502,00 |
| 26.03.2026 | 48,80 | 49,31 | 48,59 | 49,05 | -0,47% | 2.793,00 |
| 25.03.2026 | 48,73 | 49,99 | 48,67 | 49,28 | -1,23% | 2.591,00 |
| 24.03.2026 | 49,14 | 50,91 | 48,37 | 49,89 | -4,90% | 10.786,00 |
| 23.03.2026 | 51,11 | 52,60 | 50,72 | 52,46 | 1,24% | 2.161,00 |
| 20.03.2026 | 52,86 | 53,05 | 51,50 | 51,82 | -2,10% | 1.498,00 |
| 19.03.2026 | 53,46 | 53,55 | 52,23 | 52,93 | -0,36% | 1.624,00 |
| 18.03.2026 | 53,75 | 53,81 | 52,74 | 53,12 | -1,74% | 2.848,00 |
| 17.03.2026 | 53,57 | 54,23 | 53,48 | 54,06 | -3,94% | 2.784,00 |
| 16.03.2026 | 55,67 | 56,39 | 54,98 | 56,28 | 0,64% | 3.018,00 |
| 13.03.2026 | 55,48 | 56,18 | 55,26 | 55,92 | 1,82% | 1.957,00 |
| 12.03.2026 | 55,11 | 55,50 | 54,03 | 54,92 | 0,07% | 1.982,00 |
| 11.03.2026 | 53,87 | 55,28 | 52,66 | 54,88 | 7,82% | 5.045,00 |
| 10.03.2026 | 49,68 | 51,91 | 49,66 | 50,90 | 4,87% | 4.330,00 |
| 09.03.2026 | 46,74 | 50,81 | 46,58 | 48,54 | 3,93% | 3.632,00 |
| 06.03.2026 | 47,48 | 47,68 | 46,66 | 46,70 | -0,46% | 700,00 |
| 05.03.2026 | 46,89 | 47,68 | 46,56 | 46,92 | -3,59% | 3.902,00 |
| 04.03.2026 | 47,46 | 49,36 | 47,25 | 48,66 | 5,18% | 4.151,00 |
| 03.03.2026 | 46,63 | 46,69 | 45,10 | 46,27 | -2,59% | 1.924,00 |
| 02.03.2026 | 47,25 | 47,60 | 47,08 | 47,50 | -1,73% | 1.369,00 |
| 27.02.2026 | 48,78 | 48,78 | 46,85 | 48,33 | 0,45% | 4.097,00 |
| 26.02.2026 | 47,37 | 48,54 | 47,34 | 48,12 | 3,27% | 1.936,00 |
| 25.02.2026 | 46,52 | 47,01 | 46,30 | 46,59 | -0,49% | 649,00 |
| 24.02.2026 | 46,80 | 47,06 | 46,62 | 46,82 | -1,45% | 1.189,00 |
| 23.02.2026 | 47,42 | 48,02 | 47,34 | 47,51 | 0,35% | 2.092,00 |
| 20.02.2026 | 47,29 | 47,80 | 46,84 | 47,35 | 0,17% | 2.524,00 |
| 19.02.2026 | 46,98 | 47,36 | 46,90 | 47,27 | -0,38% | 1.980,00 |
| 18.02.2026 | 47,48 | 47,88 | 47,32 | 47,45 | 1,04% | 2.058,00 |
| 17.02.2026 | 46,44 | 47,37 | 46,33 | 46,96 | 0,76% | 1.562,00 |
| 16.02.2026 | 46,70 | 46,85 | 46,58 | 46,60 | 0,76% | 1.407,00 |
| 13.02.2026 | 46,02 | 46,84 | 45,99 | 46,25 | -1,85% | 3.014,00 |
| 12.02.2026 | 47,34 | 47,72 | 46,93 | 47,12 | -4,15% | 3.377,00 |
| 11.02.2026 | 48,99 | 49,82 | 48,96 | 49,16 | 0,47% | 2.695,00 |
| 10.02.2026 | 48,42 | 49,37 | 48,38 | 48,93 | 2,50% | 4.599,00 |
| 09.02.2026 | 46,55 | 48,15 | 46,22 | 47,74 | 1,78% | 4.102,00 |
| 06.02.2026 | 45,56 | 47,92 | 45,54 | 46,90 | 1,99% | 7.667,00 |
| 05.02.2026 | 47,60 | 48,00 | 45,64 | 45,99 | -8,06% | 6.619,00 |
| 04.02.2026 | 48,42 | 51,53 | 48,37 | 50,02 | -3,72% | 8.603,00 |
| 03.02.2026 | 55,04 | 55,43 | 51,12 | 51,95 | -6,43% | 4.676,00 |
| 02.02.2026 | 53,93 | 56,29 | 53,81 | 55,52 | 5,31% | 1.713,00 |
| 30.01.2026 | 55,04 | 55,51 | 52,44 | 52,72 | -2,87% | 3.170,00 |
| 29.01.2026 | 54,21 | 54,73 | 53,94 | 54,28 | -2,37% | 3.563,00 |
| 28.01.2026 | 55,58 | 55,97 | 55,30 | 55,60 | -1,73% | 2.592,00 |
| 27.01.2026 | 56,63 | 56,95 | 56,48 | 56,58 | -0,54% | 2.850,00 |
| 26.01.2026 | 57,23 | 57,56 | 56,56 | 56,89 | 0,21% | 797,00 |
| 23.01.2026 | 55,93 | 57,53 | 55,77 | 56,77 | 5,62% | 3.826,00 |
| 22.01.2026 | 54,01 | 54,29 | 53,75 | 53,75 | -2,63% | 1.169,00 |
| 21.01.2026 | 54,96 | 56,14 | 54,96 | 55,20 | -1,53% | 3.078,00 |
| 20.01.2026 | 56,53 | 56,66 | 55,43 | 56,06 | -2,44% | 1.266,00 |
| 19.01.2026 | 57,72 | 57,87 | 57,40 | 57,46 | 0,35% | 650,00 |
| 16.01.2026 | 57,22 | 57,66 | 57,16 | 57,26 | 1,13% | 2.168,00 |
| 15.01.2026 | 56,77 | 57,36 | 55,53 | 56,62 | 2,85% | 1.688,00 |
| 14.01.2026 | 54,92 | 55,74 | 54,89 | 55,05 | 2,17% | 2.693,00 |
| 13.01.2026 | 53,81 | 54,43 | 53,80 | 53,88 | -4,79% | 4.232,00 |
| 12.01.2026 | 56,33 | 56,61 | 55,72 | 56,59 | 1,07% | 1.425,00 |
| 09.01.2026 | 55,66 | 56,54 | 55,55 | 55,99 | 0,27% | 1.226,00 |
| 08.01.2026 | 55,80 | 56,17 | 55,42 | 55,84 | -1,17% | 2.203,00 |
| 07.01.2026 | 56,58 | 56,85 | 55,97 | 56,50 | -3,35% | 3.061,00 |
| 06.01.2026 | 59,02 | 59,17 | 58,41 | 58,46 | 0,10% | 3.497,00 |
| 05.01.2026 | 58,09 | 58,61 | 58,03 | 58,40 | 1,14% | 1.507,00 |
| 02.01.2026 | 57,58 | 58,49 | 57,52 | 57,74 | -0,02% | 2.177,00 |
| 30.12.2025 | 57,61 | 57,92 | 57,42 | 57,75 | -0,89% | 1.075,00 |
| 29.12.2025 | 58,26 | 59,21 | 58,20 | 58,27 | 1,92% | 2.926,00 |
| 23.12.2025 | 57,18 | 57,87 | 56,49 | 57,17 | 1,33% | 1.562,00 |
| 22.12.2025 | 55,98 | 57,52 | 55,80 | 56,42 | -3,16% | 2.440,00 |
| 19.12.2025 | 58,58 | 58,98 | 58,22 | 58,26 | -3,16% | 2.415,00 |
| 18.12.2025 | 60,20 | 60,61 | 59,89 | 60,16 | -0,07% | 1.207,00 |
| 17.12.2025 | 61,32 | 61,97 | 60,19 | 60,20 | -3,76% | 1.447,00 |
| 16.12.2025 | 62,67 | 62,75 | 61,99 | 62,55 | -0,43% | 1.048,00 |
| 15.12.2025 | 63,25 | 63,67 | 62,41 | 62,82 | -0,60% | 2.805,00 |
| 12.12.2025 | 64,14 | 64,49 | 62,79 | 63,20 | 0,21% | 948,00 |
| 11.12.2025 | 62,67 | 63,87 | 62,65 | 63,07 | -0,82% | 2.654,00 |
| 10.12.2025 | 63,55 | 63,73 | 63,02 | 63,59 | -2,30% | 1.010,00 |
| 09.12.2025 | 65,30 | 65,83 | 64,79 | 65,09 | -4,22% | 1.925,00 |
| 08.12.2025 | 68,14 | 68,26 | 67,59 | 67,96 | -1,25% | 1.927,00 |
| 05.12.2025 | 69,27 | 69,75 | 68,61 | 68,82 | -3,08% | 1.163,00 |