79,660€
1,63%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 78,04 | 79,80 | 78,04 | 79,66 | 1,63% | - |
| 25.06.2025 | 76,91 | 79,82 | 76,91 | 78,38 | 1,95% | - |
| 24.06.2025 | 76,24 | 77,15 | 76,16 | 76,88 | 1,99% | - |
| 23.06.2025 | 76,58 | 76,58 | 74,13 | 75,38 | -1,19% | 416,00 |
| 20.06.2025 | 79,12 | 79,12 | 74,77 | 76,29 | -3,54% | 1.075,00 |
| 19.06.2025 | 80,12 | 80,12 | 78,65 | 79,09 | -1,22% | 216,00 |
| 18.06.2025 | 75,10 | 80,09 | 75,10 | 80,07 | 6,62% | 1.547,00 |
| 17.06.2025 | 71,93 | 75,34 | 0,00 | 75,10 | 4,45% | 38,00 |
| 16.06.2025 | 72,02 | 72,09 | 71,33 | 71,90 | -0,04% | 104,00 |
| 13.06.2025 | 71,15 | 72,66 | 71,05 | 71,93 | 1,10% | 410,00 |
| 12.06.2025 | 70,60 | 72,00 | 70,60 | 71,15 | 0,78% | 542,00 |
| 11.06.2025 | 73,36 | 73,36 | 70,18 | 70,60 | -3,76% | 208,00 |
| 10.06.2025 | 73,55 | 73,67 | 72,94 | 73,36 | 0,12% | 72,00 |
| 09.06.2025 | 72,76 | 73,62 | 72,47 | 73,27 | 0,76% | 150,00 |
| 06.06.2025 | 72,36 | 73,15 | 72,07 | 72,72 | 0,50% | 1.261,00 |
| 05.06.2025 | 73,91 | 73,91 | 71,89 | 72,36 | -2,12% | 1.129,00 |
| 04.06.2025 | 72,28 | 74,33 | 72,28 | 73,93 | 2,28% | 2.624,00 |
| 03.06.2025 | 71,53 | 72,83 | 71,53 | 72,28 | 1,05% | 10,00 |
| 02.06.2025 | 72,16 | 72,35 | 71,42 | 71,53 | -0,87% | 250,00 |
| 30.05.2025 | 74,25 | 74,25 | 71,84 | 72,16 | -2,83% | 44,00 |
| 29.05.2025 | 74,44 | 75,35 | 73,62 | 74,26 | -0,17% | 270,00 |
| 28.05.2025 | 74,07 | 75,19 | 74,02 | 74,39 | -0,95% | 512,00 |
| 27.05.2025 | 73,83 | 75,86 | 73,83 | 75,10 | 1,78% | 323,00 |
| 26.05.2025 | 72,42 | 73,83 | 72,42 | 73,79 | 1,89% | 136,00 |
| 23.05.2025 | 69,10 | 72,91 | 69,10 | 72,42 | 4,87% | 410,00 |
| 22.05.2025 | 68,53 | 69,61 | 68,53 | 69,06 | 0,22% | 155,00 |
| 21.05.2025 | 70,88 | 70,88 | 68,78 | 68,91 | -2,78% | 80,00 |
| 20.05.2025 | 71,23 | 71,23 | 70,51 | 70,88 | -0,67% | 48,00 |
| 19.05.2025 | 72,14 | 72,14 | 70,60 | 71,36 | -1,08% | 33,00 |
| 16.05.2025 | 70,39 | 72,52 | 70,39 | 72,14 | 2,49% | 62,00 |
| 15.05.2025 | 70,32 | 70,78 | 69,72 | 70,39 | -0,31% | 318,00 |
| 14.05.2025 | 73,55 | 73,55 | 70,07 | 70,61 | -4,39% | 57,00 |
| 13.05.2025 | 72,39 | 74,21 | 72,39 | 73,85 | 1,76% | 1.488,00 |
| 12.05.2025 | 71,76 | 73,12 | 70,53 | 72,57 | 0,75% | 240,00 |
| 09.05.2025 | 74,30 | 74,30 | 71,64 | 72,03 | -3,45% | 3.461,00 |
| 08.05.2025 | 75,86 | 76,31 | 69,58 | 74,60 | -2,00% | 735,00 |
| 07.05.2025 | 76,17 | 76,71 | 75,08 | 76,12 | -0,47% | 1.366,00 |
| 06.05.2025 | 76,98 | 77,76 | 75,82 | 76,48 | -1,05% | 686,00 |
| 05.05.2025 | 76,37 | 77,78 | 76,00 | 77,29 | 1,20% | 372,00 |
| 02.05.2025 | 73,48 | 76,42 | 73,48 | 76,37 | 4,26% | 1.382,00 |
| 30.04.2025 | 71,20 | 73,40 | 71,20 | 73,25 | 3,08% | 52,00 |
| 29.04.2025 | 70,80 | 71,13 | 70,62 | 71,06 | 0,42% | 68,00 |
| 28.04.2025 | 69,68 | 71,13 | 69,68 | 70,76 | 0,54% | 167,00 |
| 25.04.2025 | 69,68 | 70,41 | 69,54 | 70,38 | 1,00% | 1.126,00 |
| 24.04.2025 | 65,88 | 69,88 | 65,88 | 69,68 | 5,78% | 938,00 |
| 23.04.2025 | 64,25 | 66,24 | 64,25 | 65,87 | 2,52% | 2,00 |
| 22.04.2025 | 63,93 | 64,57 | 63,00 | 64,25 | 0,50% | 54,00 |
| 17.04.2025 | 61,84 | 64,83 | 61,84 | 63,93 | 3,38% | 3.048,00 |
| 16.04.2025 | 64,11 | 64,11 | 61,16 | 61,84 | -3,54% | 1.045,00 |
| 15.04.2025 | 64,24 | 64,33 | 63,20 | 64,11 | -0,20% | 266,00 |
| 14.04.2025 | 62,43 | 64,64 | 62,06 | 64,24 | 3,51% | 457,00 |
| 11.04.2025 | 61,15 | 63,06 | 60,39 | 62,06 | 1,49% | 146,00 |
| 10.04.2025 | 64,50 | 65,65 | 61,15 | 61,15 | -3,72% | 155,00 |
| 09.04.2025 | 59,74 | 64,16 | 56,97 | 63,51 | 6,28% | 616,00 |
| 08.04.2025 | 60,60 | 62,94 | 59,73 | 59,76 | 0,78% | 1.532,00 |
| 07.04.2025 | 58,17 | 60,59 | 55,47 | 59,30 | 2,38% | 1.119,00 |
| 04.04.2025 | 60,75 | 62,17 | 57,12 | 57,92 | -4,75% | 1.058,00 |
| 03.04.2025 | 64,54 | 64,54 | 60,40 | 60,81 | -5,87% | 131,00 |
| 02.04.2025 | 63,53 | 65,77 | 63,53 | 64,60 | 1,60% | 1.947,00 |
| 01.04.2025 | 63,49 | 65,97 | 62,81 | 63,58 | 0,06% | 139,00 |
| 31.03.2025 | 66,33 | 66,33 | 62,54 | 63,54 | -4,31% | 909,00 |
| 28.03.2025 | 66,72 | 66,90 | 65,68 | 66,40 | -2,31% | 25,00 |
| 27.03.2025 | 69,63 | 70,22 | 67,52 | 67,97 | -2,51% | 448,00 |
| 26.03.2025 | 66,79 | 70,52 | 66,79 | 69,72 | 4,28% | 3,00 |
| 25.03.2025 | 65,90 | 67,08 | 61,22 | 66,86 | 1,35% | 37,00 |
| 24.03.2025 | 67,52 | 67,52 | 53,66 | 65,97 | -2,41% | 3,00 |
| 21.03.2025 | 65,97 | 73,95 | 65,97 | 67,60 | 2,38% | 12,00 |
| 20.03.2025 | 66,07 | 66,48 | 65,37 | 66,03 | -0,17% | 29,00 |
| 19.03.2025 | 63,12 | 66,25 | 63,12 | 66,14 | 4,67% | - |
| 18.03.2025 | 63,91 | 63,91 | 62,44 | 63,19 | -1,22% | - |
| 17.03.2025 | 64,62 | 64,62 | 63,37 | 63,97 | -1,01% | 4,00 |
| 14.03.2025 | 63,55 | 64,96 | 63,48 | 64,62 | 1,70% | 12,00 |
| 13.03.2025 | 63,28 | 64,47 | 62,72 | 63,54 | 0,41% | 90,00 |
| 12.03.2025 | 62,46 | 63,71 | 62,46 | 63,28 | 1,35% | 400,00 |
| 11.03.2025 | 61,57 | 63,56 | 61,57 | 62,44 | 1,43% | 1.324,00 |
| 10.03.2025 | 65,15 | 65,15 | 61,01 | 61,56 | -5,51% | 1.201,00 |
| 07.03.2025 | 69,96 | 69,96 | 63,84 | 65,15 | -6,88% | 774,00 |
| 06.03.2025 | 69,69 | 71,06 | 69,14 | 69,96 | 0,39% | 11,00 |
| 05.03.2025 | 69,76 | 71,53 | 69,32 | 69,69 | -0,09% | 424,00 |
| 04.03.2025 | 70,08 | 71,11 | 68,41 | 69,75 | -0,47% | 113,00 |
| 03.03.2025 | 71,17 | 71,50 | 69,49 | 70,08 | -1,52% | 87,00 |
| 28.02.2025 | 72,89 | 72,89 | 71,05 | 71,16 | -2,37% | 579,00 |
| 27.02.2025 | 71,43 | 74,26 | 71,43 | 72,89 | 2,03% | 13,00 |
| 26.02.2025 | 71,18 | 71,48 | 70,44 | 71,44 | -1,53% | 28,00 |
| 25.02.2025 | 72,37 | 73,40 | 70,58 | 72,55 | 0,26% | 16,00 |
| 24.02.2025 | 73,17 | 73,20 | 72,32 | 72,36 | -1,11% | 26,00 |
| 21.02.2025 | 73,49 | 73,56 | 71,60 | 73,17 | -0,42% | 34,00 |
| 20.02.2025 | 74,62 | 74,62 | 73,07 | 73,48 | -1,53% | 20,00 |
| 19.02.2025 | 72,48 | 74,73 | 72,48 | 74,62 | 2,70% | 343,00 |
| 18.02.2025 | 71,80 | 72,93 | 71,38 | 72,66 | 1,18% | 66,00 |
| 17.02.2025 | 70,39 | 72,00 | 70,39 | 71,81 | 2,02% | 335,00 |
| 14.02.2025 | 70,26 | 71,28 | 70,00 | 70,39 | 0,19% | 145,00 |
| 13.02.2025 | 68,08 | 71,00 | 68,08 | 70,26 | 3,19% | 270,00 |
| 12.02.2025 | 69,42 | 69,42 | 67,40 | 68,09 | -1,92% | 52,00 |
| 11.02.2025 | 70,14 | 70,56 | 68,89 | 69,42 | -1,04% | 539,00 |
| 10.02.2025 | 67,99 | 70,54 | 67,99 | 70,15 | 3,18% | 8,00 |
| 07.02.2025 | 69,51 | 69,51 | 67,66 | 67,99 | -1,98% | 57,00 |
| 06.02.2025 | 66,67 | 70,00 | 66,67 | 69,36 | 4,02% | 133,00 |
| 05.02.2025 | 63,39 | 67,96 | 63,39 | 66,68 | 4,86% | 74,00 |
| 04.02.2025 | 63,89 | 65,30 | 62,00 | 63,59 | -0,47% | 48,00 |