62,500€
-1,45%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 63,15 | 63,66 | 62,56 | 62,70 | -1,14% | 80,00 |
| 12.12.2025 | 63,43 | 66,52 | 63,09 | 63,42 | -0,39% | 584,00 |
| 11.12.2025 | 63,65 | 64,01 | 62,12 | 63,67 | 0,20% | 22,00 |
| 10.12.2025 | 65,22 | 65,22 | 62,27 | 63,54 | -2,55% | 725,00 |
| 09.12.2025 | 67,61 | 67,61 | 64,93 | 65,20 | -3,72% | 21,00 |
| 08.12.2025 | 68,13 | 68,58 | 67,54 | 67,72 | -1,63% | 86,00 |
| 05.12.2025 | 70,78 | 70,78 | 68,50 | 68,84 | -2,85% | 49,00 |
| 04.12.2025 | 69,46 | 71,36 | 69,46 | 70,86 | 1,37% | - |
| 03.12.2025 | 70,64 | 70,64 | 69,01 | 69,90 | -1,65% | 9,00 |
| 02.12.2025 | 72,64 | 72,64 | 71,05 | 71,07 | -2,08% | 99,00 |
| 01.12.2025 | 73,38 | 74,21 | 71,92 | 72,58 | -1,08% | 3,00 |
| 28.11.2025 | 72,54 | 73,65 | 72,54 | 73,37 | 1,09% | - |
| 27.11.2025 | 72,90 | 73,51 | 72,02 | 72,58 | -0,96% | 30,00 |
| 26.11.2025 | 73,12 | 73,45 | 72,81 | 73,28 | 0,52% | 620,00 |
| 25.11.2025 | 73,66 | 73,66 | 72,22 | 72,90 | -1,06% | 46,00 |
| 24.11.2025 | 73,76 | 74,08 | 73,67 | 73,68 | 0,03% | 1,00 |
| 21.11.2025 | 73,81 | 74,95 | 70,04 | 73,66 | 1,31% | - |
| 20.11.2025 | 72,38 | 73,70 | 71,73 | 72,71 | 0,61% | 4,00 |
| 19.11.2025 | 73,39 | 73,78 | 71,13 | 72,27 | -1,32% | 15,00 |
| 18.11.2025 | 73,72 | 76,20 | 72,74 | 73,24 | -1,03% | 147,00 |
| 17.11.2025 | 74,52 | 75,20 | 73,91 | 74,00 | -2,28% | 11,00 |
| 14.11.2025 | 74,92 | 76,01 | 73,97 | 75,73 | 0,89% | 19,00 |
| 13.11.2025 | 77,36 | 77,36 | 74,97 | 75,06 | -3,07% | 34,00 |
| 12.11.2025 | 76,89 | 78,15 | 76,72 | 77,44 | 1,49% | 21,00 |
| 11.11.2025 | 75,67 | 76,87 | 75,34 | 76,30 | 0,93% | 30,00 |
| 10.11.2025 | 77,36 | 77,36 | 74,99 | 75,60 | -2,19% | 53,00 |
| 07.11.2025 | 78,49 | 80,65 | 76,49 | 77,29 | -0,97% | 776,00 |
| 06.11.2025 | 76,16 | 81,68 | 76,16 | 78,05 | 1,21% | - |
| 05.11.2025 | 76,79 | 78,57 | 71,39 | 77,12 | -0,45% | 30,00 |
| 04.11.2025 | 74,54 | 78,71 | 72,17 | 77,47 | 4,17% | 245,00 |
| 03.11.2025 | 74,27 | 74,89 | 72,70 | 74,37 | 0,12% | - |
| 31.10.2025 | 72,50 | 74,69 | 72,50 | 74,28 | 2,61% | 35,00 |
| 30.10.2025 | 72,78 | 72,79 | 70,84 | 72,39 | -0,74% | 584,00 |
| 29.10.2025 | 73,37 | 73,61 | 72,50 | 72,93 | -1,17% | 13,00 |
| 28.10.2025 | 73,29 | 74,75 | 73,29 | 73,79 | 0,59% | 453,00 |
| 27.10.2025 | 72,18 | 73,77 | 72,18 | 73,36 | 1,12% | 27,00 |
| 24.10.2025 | 73,51 | 73,51 | 72,17 | 72,55 | -1,56% | 1.300,00 |
| 23.10.2025 | 73,75 | 74,00 | 73,54 | 73,70 | -0,42% | 191,00 |
| 22.10.2025 | 74,68 | 74,77 | 73,93 | 74,01 | -0,99% | 649,00 |
| 21.10.2025 | 73,39 | 75,42 | 73,39 | 74,75 | 1,85% | 138,00 |
| 20.10.2025 | 72,26 | 73,87 | 72,26 | 73,39 | 2,31% | 140,00 |
| 17.10.2025 | 68,85 | 72,06 | 68,85 | 71,73 | 4,21% | 172,00 |
| 16.10.2025 | 71,32 | 71,32 | 68,48 | 68,83 | -3,92% | 107,00 |
| 15.10.2025 | 70,65 | 71,70 | 70,65 | 71,64 | 1,73% | - |
| 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 |