83,490€
0,61%
Echtzeit-Aktienkurs NINTENDO CO. LTD
Bid:
Ask:
Aktienkurse zur NINTENDO CO. LTD Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |