70,650€
0,81%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 70,08 | 71,11 | 70,08 | 70,65 | 0,81% | 25,00 |
| 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 |
| 03.02.2025 | 62,74 | 64,64 | 62,74 | 63,89 | 1,33% | 384,00 |
| 31.01.2025 | 64,72 | 64,72 | 58,79 | 63,05 | -2,49% | 1.009,00 |
| 30.01.2025 | 62,64 | 65,14 | 62,64 | 64,66 | 3,37% | 80,00 |
| 29.01.2025 | 63,51 | 63,51 | 62,23 | 62,55 | -1,42% | 54,00 |
| 28.01.2025 | 62,33 | 63,97 | 62,30 | 63,45 | 6,76% | 476,00 |
| 27.01.2025 | 60,78 | 60,78 | 58,96 | 59,43 | -1,48% | 306,00 |
| 24.01.2025 | 58,89 | 61,25 | 58,89 | 60,32 | 2,55% | 1.108,00 |
| 23.01.2025 | 58,00 | 59,21 | 58,00 | 58,82 | 1,52% | 143,00 |
| 22.01.2025 | 56,59 | 58,22 | 56,49 | 57,94 | 2,49% | 291,00 |
| 21.01.2025 | 55,46 | 56,60 | 55,46 | 56,53 | 1,64% | 130,00 |
| 20.01.2025 | 57,93 | 57,93 | 55,10 | 55,62 | -3,89% | 801,00 |
| 17.01.2025 | 61,13 | 61,13 | 56,83 | 57,87 | -5,24% | 279,00 |
| 16.01.2025 | 59,57 | 61,38 | 58,90 | 61,07 | 2,62% | 1.690,00 |
| 15.01.2025 | 57,72 | 59,86 | 57,72 | 59,51 | 3,21% | 81,00 |
| 14.01.2025 | 56,90 | 58,08 | 56,90 | 57,66 | 0,84% | 50,00 |
| 13.01.2025 | 56,73 | 57,56 | 56,72 | 57,18 | 0,90% | 7,00 |
| 10.01.2025 | 55,81 | 57,14 | 55,81 | 56,67 | 1,18% | 22,00 |
| 09.01.2025 | 54,70 | 57,27 | 54,70 | 56,01 | 2,49% | 218,00 |
| 08.01.2025 | 56,05 | 56,05 | 54,35 | 54,65 | -2,39% | 7,00 |
| 07.01.2025 | 56,05 | 56,18 | 55,60 | 55,99 | -0,02% | 2,00 |
| 06.01.2025 | 57,41 | 57,41 | 55,57 | 56,00 | -2,69% | 189,00 |
| 03.01.2025 | 57,50 | 57,70 | 57,22 | 57,55 | 0,19% | 11,00 |
| 02.01.2025 | 56,14 | 58,08 | 56,14 | 57,44 | 1,84% | 447,00 |
| 30.12.2024 | 56,69 | 56,69 | 56,16 | 56,40 | -0,72% | 42,00 |
| 27.12.2024 | 56,56 | 57,27 | 56,56 | 56,81 | 0,44% | 51,00 |
| 23.12.2024 | 56,71 | 56,87 | 56,02 | 56,56 | -0,16% | 275,00 |
| 20.12.2024 | 58,29 | 58,29 | 54,78 | 56,65 | -2,81% | 7,00 |
| 19.12.2024 | 57,78 | 58,97 | 57,16 | 58,29 | 0,88% | 56,00 |
| 18.12.2024 | 59,29 | 59,29 | 57,47 | 57,78 | -2,55% | 69,00 |
| 17.12.2024 | 56,72 | 60,18 | 56,72 | 59,29 | 4,53% | 83,00 |
| 16.12.2024 | 56,67 | 57,21 | 55,74 | 56,72 | 0,09% | 103,00 |
| 13.12.2024 | 57,24 | 57,24 | 56,38 | 56,67 | -1,00% | 46,00 |
| 12.12.2024 | 57,72 | 57,72 | 56,77 | 57,24 | -0,83% | 2,00 |
| 11.12.2024 | 56,80 | 57,72 | 56,75 | 57,72 | 1,62% | 214,00 |
| 10.12.2024 | 58,10 | 58,10 | 55,97 | 56,80 | -2,20% | 134,00 |
| 09.12.2024 | 57,73 | 59,17 | 57,72 | 58,08 | 0,61% | 40,00 |
| 06.12.2024 | 58,93 | 58,93 | 56,92 | 57,73 | -2,04% | 141,00 |
| 05.12.2024 | 58,53 | 59,48 | 58,48 | 58,93 | 0,68% | 4,00 |
| 04.12.2024 | 56,85 | 59,09 | 56,85 | 58,53 | 2,96% | 183,00 |
| 03.12.2024 | 54,52 | 57,09 | 54,52 | 56,85 | 0,74% | 180,00 |
| 02.12.2024 | 54,76 | 56,76 | 54,76 | 56,43 | 3,05% | 32,00 |
| 29.11.2024 | 54,52 | 55,74 | 54,52 | 54,76 | 0,44% | 36,00 |
| 28.11.2024 | 53,00 | 56,31 | 53,00 | 54,52 | 2,87% | 204,00 |
| 27.11.2024 | 51,55 | 54,14 | 51,55 | 53,00 | 2,81% | 486,00 |
| 26.11.2024 | 50,72 | 52,37 | 50,72 | 51,55 | 1,64% | 81,00 |
| 25.11.2024 | 50,69 | 51,54 | 50,50 | 50,72 | 0,06% | 58,00 |
| 22.11.2024 | 50,37 | 51,08 | 50,21 | 50,69 | -0,28% | 4,00 |
| 21.11.2024 | 50,14 | 50,84 | 49,99 | 50,83 | 1,38% | 8,00 |
| 20.11.2024 | 49,86 | 50,88 | 49,86 | 50,14 | 0,56% | 3,00 |
| 19.11.2024 | 50,30 | 50,37 | 49,56 | 49,86 | -0,86% | 11,00 |
| 18.11.2024 | 50,22 | 51,16 | 49,90 | 50,30 | 0,16% | 27,00 |
| 15.11.2024 | 49,83 | 50,49 | 49,82 | 50,22 | 0,78% | 103,00 |
| 14.11.2024 | 49,61 | 50,26 | 49,24 | 49,83 | 0,44% | 4,00 |
| 13.11.2024 | 50,74 | 50,74 | 48,88 | 49,61 | -2,24% | 53,00 |
| 12.11.2024 | 50,48 | 51,35 | 50,44 | 50,74 | 0,52% | 35,00 |
| 11.11.2024 | 50,10 | 50,66 | 49,48 | 50,48 | 0,76% | 241,00 |
| 08.11.2024 | 50,16 | 50,16 | 49,50 | 50,10 | -0,11% | 42,00 |
| 07.11.2024 | 49,63 | 50,29 | 48,84 | 50,16 | 1,06% | 2,00 |
| 06.11.2024 | 49,00 | 49,72 | 48,53 | 49,63 | 4,11% | 263,00 |
| 05.11.2024 | 48,04 | 48,27 | 45,11 | 47,67 | -0,76% | 916,00 |
| 04.11.2024 | 48,29 | 48,63 | 47,64 | 48,04 | -0,53% | 190,00 |
| 01.11.2024 | 48,57 | 48,75 | 47,98 | 48,29 | -0,57% | 24,00 |
| 31.10.2024 | 48,46 | 49,35 | 48,24 | 48,57 | 0,55% | 18,00 |
| 30.10.2024 | 48,89 | 49,14 | 48,01 | 48,30 | -1,21% | 7,00 |
| 29.10.2024 | 49,15 | 49,34 | 48,86 | 48,89 | -0,52% | - |
| 28.10.2024 | 48,81 | 49,60 | 48,81 | 49,15 | 0,69% | 19,00 |
| 25.10.2024 | 49,08 | 49,11 | 48,57 | 48,81 | -0,55% | 40,00 |
| 24.10.2024 | 48,81 | 49,26 | 48,75 | 49,08 | 0,55% | 14,00 |
| 23.10.2024 | 49,05 | 49,25 | 48,70 | 48,81 | -0,48% | 200,00 |
| 22.10.2024 | 49,60 | 49,60 | 48,88 | 49,05 | -1,11% | 14,00 |
| 21.10.2024 | 49,62 | 49,91 | 49,25 | 49,60 | -0,05% | 9,00 |
| 18.10.2024 | 49,50 | 49,68 | 49,33 | 49,62 | 0,25% | 154,00 |
| 17.10.2024 | 49,07 | 49,72 | 49,07 | 49,50 | 0,87% | 306,00 |
| 16.10.2024 | 49,01 | 49,11 | 48,59 | 49,07 | 1,78% | 68,00 |
| 15.10.2024 | 49,02 | 49,08 | 47,91 | 48,21 | -0,92% | 142,00 |
| 14.10.2024 | 48,74 | 49,02 | 48,07 | 48,66 | -0,16% | 28,00 |
| 11.10.2024 | 48,35 | 49,17 | 48,19 | 48,74 | -0,06% | 160,00 |
| 10.10.2024 | 48,72 | 48,97 | 48,32 | 48,77 | 0,10% | 60,00 |
| 09.10.2024 | 49,11 | 49,11 | 48,25 | 48,72 | -0,79% | - |