71,100€
0,97%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 70,65 | 71,66 | 70,65 | 71,56 | 1,62% | - |
| 14.10.2025 | 68,79 | 70,60 | 68,79 | 70,42 | 1,90% | 2,00 |
| 13.10.2025 | 68,21 | 69,86 | 68,04 | 69,11 | -0,93% | 444,00 |
| 10.10.2025 | 71,37 | 71,37 | 68,60 | 69,76 | -2,31% | 114,00 |
| 09.10.2025 | 72,91 | 72,91 | 71,17 | 71,41 | -2,08% | 774,00 |
| 08.10.2025 | 73,25 | 73,25 | 72,46 | 72,93 | -0,56% | 93,00 |
| 07.10.2025 | 73,34 | 73,78 | 73,17 | 73,34 | -0,11% | 7,00 |
| 06.10.2025 | 73,32 | 73,80 | 72,20 | 73,42 | 0,05% | 330,00 |
| 03.10.2025 | 73,73 | 73,73 | 72,80 | 73,38 | -1,12% | - |
| 02.10.2025 | 75,28 | 75,28 | 73,89 | 74,21 | -1,54% | 2,00 |
| 01.10.2025 | 72,74 | 75,48 | 72,74 | 75,37 | 3,16% | - |
| 30.09.2025 | 73,73 | 73,73 | 72,83 | 73,06 | -0,95% | 7,00 |
| 29.09.2025 | 73,55 | 74,04 | 73,40 | 73,76 | -0,62% | 104,00 |
| 26.09.2025 | 73,53 | 74,57 | 73,53 | 74,22 | 0,76% | - |
| 25.09.2025 | 74,78 | 74,78 | 73,39 | 73,66 | -2,02% | 17,00 |
| 24.09.2025 | 73,27 | 75,45 | 73,27 | 75,18 | 2,27% | 77,00 |
| 23.09.2025 | 73,63 | 73,75 | 72,93 | 73,51 | 0,03% | 47,00 |
| 22.09.2025 | 74,36 | 74,36 | 72,62 | 73,49 | -1,20% | 183,00 |
| 19.09.2025 | 75,14 | 75,14 | 73,38 | 74,38 | -2,26% | 715,00 |
| 18.09.2025 | 77,10 | 77,10 | 75,37 | 76,10 | -2,25% | 1.527,00 |
| 17.09.2025 | 79,77 | 79,77 | 76,86 | 77,85 | -1,38% | 328,00 |
| 16.09.2025 | 80,92 | 80,92 | 78,93 | 78,94 | -2,57% | 322,00 |
| 15.09.2025 | 81,25 | 81,70 | 80,79 | 81,02 | -1,16% | 125,00 |
| 12.09.2025 | 82,58 | 82,58 | 81,90 | 81,97 | 0,24% | - |
| 11.09.2025 | 80,16 | 82,30 | 80,16 | 81,77 | 1,97% | 400,00 |
| 10.09.2025 | 79,96 | 80,25 | 79,67 | 80,19 | 0,77% | 35,00 |
| 09.09.2025 | 79,89 | 79,93 | 78,84 | 79,58 | -0,49% | 93,00 |
| 08.09.2025 | 76,54 | 80,39 | 76,54 | 79,97 | 4,70% | 638,00 |
| 05.09.2025 | 77,43 | 77,43 | 76,12 | 76,38 | -1,36% | 211,00 |
| 04.09.2025 | 76,49 | 78,03 | 76,49 | 77,43 | 1,23% | 56,00 |
| 03.09.2025 | 75,89 | 76,66 | 75,38 | 76,49 | 0,86% | 7,00 |
| 02.09.2025 | 76,96 | 76,96 | 75,54 | 75,84 | -1,47% | 1.273,00 |
| 01.09.2025 | 77,01 | 77,01 | 76,23 | 76,97 | -0,05% | 4,00 |
| 29.08.2025 | 78,32 | 78,32 | 76,51 | 77,01 | -1,67% | - |
| 28.08.2025 | 78,05 | 78,76 | 77,93 | 78,32 | 0,35% | 126,00 |
| 27.08.2025 | 79,24 | 79,24 | 77,58 | 78,05 | -1,51% | 29,00 |
| 26.08.2025 | 79,82 | 79,82 | 78,37 | 79,25 | -0,73% | 400,00 |
| 25.08.2025 | 80,99 | 80,99 | 79,27 | 79,83 | -1,48% | - |
| 22.08.2025 | 79,42 | 81,09 | 79,42 | 81,03 | 2,03% | 49,00 |
| 21.08.2025 | 80,02 | 80,05 | 79,42 | 79,42 | -0,60% | 114,00 |
| 20.08.2025 | 82,61 | 82,61 | 79,66 | 79,90 | -3,34% | 58,00 |
| 19.08.2025 | 85,14 | 85,14 | 82,42 | 82,66 | -2,90% | 52,00 |
| 18.08.2025 | 83,49 | 85,60 | 83,49 | 85,13 | 1,98% | 641,00 |
| 15.08.2025 | 82,97 | 84,11 | 82,97 | 83,48 | 0,60% | 22,00 |
| 14.08.2025 | 82,44 | 83,13 | 82,35 | 82,98 | 0,68% | 20,00 |
| 13.08.2025 | 82,03 | 82,87 | 81,98 | 82,42 | 0,48% | 3,00 |
| 12.08.2025 | 84,00 | 84,23 | 81,69 | 82,03 | -1,76% | 26,00 |
| 11.08.2025 | 84,31 | 84,31 | 82,53 | 83,50 | -0,91% | 7,00 |
| 08.08.2025 | 80,61 | 84,30 | 80,61 | 84,27 | 4,54% | 224,00 |
| 07.08.2025 | 77,95 | 80,64 | 77,95 | 80,61 | 3,41% | 213,00 |
| 06.08.2025 | 78,36 | 78,85 | 77,61 | 77,95 | -0,51% | 787,00 |
| 05.08.2025 | 78,25 | 79,03 | 77,90 | 78,35 | 0,14% | 100,00 |
| 04.08.2025 | 72,42 | 78,40 | 72,42 | 78,24 | 8,26% | 382,00 |
| 01.08.2025 | 73,75 | 73,82 | 70,60 | 72,27 | -1,97% | 730,00 |
| 31.07.2025 | 75,08 | 75,08 | 73,53 | 73,72 | -1,81% | 14,00 |
| 30.07.2025 | 74,96 | 75,19 | 74,24 | 75,08 | 0,60% | 368,00 |
| 29.07.2025 | 74,22 | 75,34 | 73,91 | 74,63 | 0,47% | 664,00 |
| 28.07.2025 | 74,33 | 74,64 | 73,66 | 74,28 | -0,09% | 88,00 |
| 25.07.2025 | 75,93 | 75,93 | 74,22 | 74,35 | -2,20% | 993,00 |
| 24.07.2025 | 75,63 | 77,01 | 75,63 | 76,02 | 0,62% | 2,00 |
| 23.07.2025 | 74,71 | 75,95 | 74,70 | 75,55 | 2,12% | 214,00 |
| 22.07.2025 | 76,50 | 76,50 | 73,98 | 73,98 | -2,48% | 359,00 |
| 21.07.2025 | 75,54 | 75,90 | 74,62 | 75,86 | 0,74% | 410,00 |
| 18.07.2025 | 75,97 | 75,97 | 74,66 | 75,30 | -0,88% | 2,00 |
| 17.07.2025 | 73,97 | 76,05 | 73,97 | 75,97 | 2,75% | 258,00 |
| 16.07.2025 | 72,64 | 74,26 | 72,64 | 73,94 | 1,80% | 21,00 |
| 15.07.2025 | 72,80 | 72,91 | 72,11 | 72,63 | -0,23% | 1,00 |
| 14.07.2025 | 73,61 | 73,61 | 72,25 | 72,80 | -1,10% | 3,00 |
| 11.07.2025 | 74,33 | 74,33 | 73,25 | 73,61 | -0,96% | 198,00 |
| 10.07.2025 | 75,97 | 75,97 | 73,67 | 74,32 | -2,16% | 250,00 |
| 09.07.2025 | 76,25 | 76,25 | 75,15 | 75,96 | -0,38% | 76,00 |
| 08.07.2025 | 77,23 | 77,23 | 75,81 | 76,25 | -1,27% | 102,00 |
| 07.07.2025 | 77,36 | 77,85 | 76,85 | 77,23 | -0,17% | 136,00 |
| 04.07.2025 | 78,00 | 78,04 | 77,36 | 77,36 | -0,81% | 25,00 |
| 03.07.2025 | 77,28 | 78,01 | 77,11 | 77,99 | 0,96% | 102,00 |
| 02.07.2025 | 79,34 | 79,34 | 76,69 | 77,25 | -2,49% | 2.000,00 |
| 01.07.2025 | 81,79 | 81,79 | 78,59 | 79,22 | -3,14% | - |
| 30.06.2025 | 80,63 | 82,41 | 80,63 | 81,79 | 1,40% | - |
| 27.06.2025 | 79,66 | 80,94 | 79,66 | 80,66 | 1,26% | - |
| 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 |