48,320€
-1,97%
Echtzeit-Aktienkurs NINTENDO CO. LTD
Bid:
Ask:
Aktienkurse zur NINTENDO CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 49,26 | 49,26 | 47,13 | 48,57 | -1,47% | 1.205,00 |
| 01.04.2026 | 49,41 | 49,56 | 48,62 | 49,29 | -0,03% | 769,00 |
| 31.03.2026 | 48,15 | 50,32 | 47,71 | 49,31 | 1,00% | 369,00 |
| 30.03.2026 | 47,93 | 49,00 | 47,72 | 48,82 | -0,62% | 251,00 |
| 27.03.2026 | 49,28 | 50,30 | 48,82 | 49,12 | -0,38% | 594,00 |
| 26.03.2026 | 48,71 | 49,45 | 48,08 | 49,31 | 0,19% | 118,00 |
| 25.03.2026 | 49,74 | 50,13 | 48,27 | 49,21 | -0,54% | 102,00 |
| 24.03.2026 | 52,50 | 52,50 | 48,50 | 49,48 | -5,60% | 1.940,00 |
| 23.03.2026 | 51,59 | 52,65 | 50,50 | 52,41 | 0,85% | 237,00 |
| 20.03.2026 | 53,00 | 53,24 | 51,92 | 51,97 | -2,13% | - |
| 19.03.2026 | 53,35 | 53,63 | 51,91 | 53,10 | -0,38% | 1.085,00 |
| 18.03.2026 | 53,89 | 54,58 | 53,00 | 53,30 | -1,68% | 78,00 |
| 17.03.2026 | 56,33 | 56,33 | 53,41 | 54,21 | -3,68% | 858,00 |
| 16.03.2026 | 55,98 | 56,33 | 54,80 | 56,28 | 0,90% | 535,00 |
| 13.03.2026 | 54,91 | 56,87 | 54,45 | 55,78 | 1,62% | 119,00 |
| 12.03.2026 | 54,90 | 55,82 | 54,75 | 54,89 | -0,11% | 81,00 |
| 11.03.2026 | 48,66 | 55,40 | 48,66 | 54,95 | 6,64% | 1.936,00 |
| 10.03.2026 | 48,66 | 52,53 | 48,66 | 51,53 | 5,01% | 2.055,00 |
| 09.03.2026 | 46,62 | 51,00 | 46,37 | 49,07 | 4,09% | 176,00 |
| 06.03.2026 | 47,50 | 47,93 | 47,10 | 47,14 | 0,43% | 1.292,00 |
| 05.03.2026 | 47,02 | 47,68 | 46,65 | 46,94 | -3,57% | 63,00 |
| 04.03.2026 | 47,72 | 49,00 | 47,02 | 48,68 | 7,30% | 307,00 |
| 03.03.2026 | 47,53 | 47,53 | 45,37 | 45,37 | -4,01% | 989,00 |
| 02.03.2026 | 48,00 | 48,00 | 47,06 | 47,27 | -0,92% | 1.111,00 |
| 27.02.2026 | 48,17 | 50,00 | 47,12 | 47,71 | -0,83% | 1.956,00 |
| 26.02.2026 | 46,74 | 48,60 | 46,74 | 48,11 | 3,64% | 570,00 |
| 25.02.2026 | 47,07 | 47,07 | 46,19 | 46,42 | -1,19% | 13,00 |
| 24.02.2026 | 47,72 | 47,72 | 46,50 | 46,98 | -1,13% | 598,00 |
| 23.02.2026 | 47,48 | 47,79 | 47,08 | 47,51 | 0,31% | 647,00 |
| 20.02.2026 | 47,35 | 47,84 | 46,76 | 47,37 | 0,88% | 305,00 |
| 19.02.2026 | 47,03 | 47,31 | 46,79 | 46,95 | -1,31% | 245,00 |
| 18.02.2026 | 47,42 | 47,87 | 47,13 | 47,58 | 1,29% | 1.908,00 |
| 17.02.2026 | 46,64 | 46,97 | 46,26 | 46,97 | 0,65% | 186,00 |
| 16.02.2026 | 46,55 | 46,77 | 45,96 | 46,67 | 0,67% | 2.099,00 |
| 13.02.2026 | 46,11 | 46,73 | 45,68 | 46,36 | -1,61% | 180,00 |
| 12.02.2026 | 47,47 | 47,61 | 46,92 | 47,12 | -4,90% | 399,00 |
| 11.02.2026 | 48,93 | 49,69 | 48,93 | 49,54 | 0,93% | 4.572,00 |
| 10.02.2026 | 47,84 | 49,14 | 47,84 | 49,09 | 2,32% | 237,00 |
| 09.02.2026 | 47,18 | 48,00 | 46,23 | 47,97 | 2,55% | 3.876,00 |
| 06.02.2026 | 45,90 | 47,26 | 45,22 | 46,78 | -0,50% | 401,00 |
| 05.02.2026 | 50,39 | 50,39 | 46,86 | 47,01 | -6,74% | 2.460,00 |
| 04.02.2026 | 51,96 | 51,96 | 48,22 | 50,41 | -4,07% | 2.288,00 |
| 03.02.2026 | 55,75 | 55,75 | 51,29 | 52,55 | -4,26% | 592,00 |
| 02.02.2026 | 52,38 | 55,25 | 52,38 | 54,89 | 3,90% | 2.093,00 |
| 30.01.2026 | 54,55 | 55,65 | 52,50 | 52,83 | -2,90% | 1.901,00 |
| 29.01.2026 | 54,31 | 54,56 | 53,86 | 54,41 | -2,37% | 2.150,00 |
| 28.01.2026 | 56,61 | 56,61 | 55,04 | 55,73 | -1,62% | 286,00 |
| 27.01.2026 | 57,00 | 57,00 | 55,92 | 56,65 | -0,65% | 247,00 |
| 26.01.2026 | 56,89 | 57,51 | 55,08 | 57,02 | 0,28% | 681,00 |
| 23.01.2026 | 53,81 | 57,20 | 53,81 | 56,86 | 5,57% | 751,00 |
| 22.01.2026 | 55,44 | 55,44 | 53,60 | 53,86 | -3,63% | 112,00 |
| 21.01.2026 | 56,03 | 56,03 | 54,56 | 55,89 | -0,13% | 48,00 |
| 20.01.2026 | 57,52 | 57,52 | 55,42 | 55,96 | -2,76% | 214,00 |
| 19.01.2026 | 57,36 | 57,96 | 57,36 | 57,55 | 0,24% | 755,00 |
| 16.01.2026 | 56,09 | 57,55 | 56,09 | 57,41 | 1,38% | 1.839,00 |
| 15.01.2026 | 55,28 | 57,47 | 55,28 | 56,63 | 2,26% | 19,00 |
| 14.01.2026 | 53,91 | 55,62 | 53,91 | 55,38 | 1,67% | 879,00 |
| 13.01.2026 | 56,49 | 56,49 | 53,29 | 54,47 | -4,02% | 825,00 |
| 12.01.2026 | 56,37 | 56,83 | 55,29 | 56,75 | 1,68% | - |
| 09.01.2026 | 55,43 | 55,82 | 54,68 | 55,81 | -0,09% | 467,00 |
| 08.01.2026 | 56,39 | 56,39 | 55,55 | 55,86 | -1,29% | 594,00 |
| 07.01.2026 | 58,41 | 58,41 | 56,04 | 56,59 | -3,91% | 365,00 |
| 06.01.2026 | 58,49 | 59,36 | 57,94 | 58,89 | 0,65% | 10,00 |
| 05.01.2026 | 57,97 | 58,63 | 57,77 | 58,51 | 0,95% | 611,00 |
| 02.01.2026 | 57,42 | 57,98 | 57,42 | 57,96 | 0,49% | 278,00 |
| 30.12.2025 | 58,59 | 58,59 | 57,15 | 57,68 | -1,44% | 806,00 |
| 29.12.2025 | 58,55 | 59,40 | 58,19 | 58,52 | 2,00% | 1.305,00 |
| 23.12.2025 | 56,74 | 57,69 | 56,27 | 57,37 | 0,74% | 49,00 |
| 22.12.2025 | 58,47 | 58,47 | 55,06 | 56,95 | -2,83% | 969,00 |
| 19.12.2025 | 60,14 | 60,14 | 57,42 | 58,61 | -2,67% | 231,00 |
| 18.12.2025 | 60,17 | 61,80 | 59,86 | 60,22 | -0,66% | 190,00 |
| 17.12.2025 | 62,30 | 62,30 | 60,48 | 60,62 | -3,21% | 8,00 |
| 16.12.2025 | 62,52 | 62,81 | 61,50 | 62,63 | -0,11% | 8,00 |
| 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 |