38,628€
-2,20%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 38,21 | 38,84 | 38,09 | 38,70 | -2,01% | 450,00 |
| 22.05.2026 | 39,23 | 39,89 | 39,10 | 39,50 | -0,15% | 644,00 |
| 21.05.2026 | 41,31 | 41,31 | 39,32 | 39,56 | -3,84% | 150,00 |
| 20.05.2026 | 40,56 | 41,62 | 40,29 | 41,14 | -0,02% | 1.289,00 |
| 19.05.2026 | 39,17 | 41,27 | 39,17 | 41,15 | 5,19% | 592,00 |
| 18.05.2026 | 38,70 | 39,35 | 38,70 | 39,12 | 1,31% | 55,00 |
| 15.05.2026 | 37,33 | 39,00 | 37,33 | 38,61 | 3,48% | 3.583,00 |
| 14.05.2026 | 38,41 | 38,41 | 37,12 | 37,31 | -2,76% | 2.628,00 |
| 13.05.2026 | 38,79 | 38,83 | 38,08 | 38,37 | -0,95% | 551,00 |
| 12.05.2026 | 38,75 | 39,08 | 38,48 | 38,74 | 2,77% | 276,00 |
| 11.05.2026 | 36,38 | 38,59 | 36,38 | 37,69 | 3,69% | 1.937,00 |
| 08.05.2026 | 41,75 | 41,78 | 36,00 | 36,35 | -9,97% | 1.900,00 |
| 07.05.2026 | 40,51 | 41,23 | 39,47 | 40,38 | -4,76% | 2.913,00 |
| 06.05.2026 | 41,84 | 42,75 | 41,36 | 42,40 | 0,89% | 23,00 |
| 05.05.2026 | 41,91 | 42,07 | 41,72 | 42,02 | 0,02% | 2,00 |
| 04.05.2026 | 41,25 | 43,16 | 41,25 | 42,02 | 0,68% | 1.029,00 |
| 30.04.2026 | 41,90 | 42,10 | 40,65 | 41,73 | -0,83% | 663,00 |
| 29.04.2026 | 42,04 | 42,77 | 41,83 | 42,08 | -0,68% | 200,00 |
| 28.04.2026 | 42,41 | 42,80 | 42,14 | 42,37 | -0,23% | 1.803,00 |
| 27.04.2026 | 42,30 | 42,85 | 41,94 | 42,47 | 0,35% | 596,00 |
| 24.04.2026 | 42,90 | 43,37 | 42,00 | 42,32 | -5,27% | 616,00 |
| 23.04.2026 | 43,92 | 44,68 | 43,76 | 44,68 | -0,98% | 3.432,00 |
| 22.04.2026 | 44,80 | 45,38 | 44,50 | 45,12 | 0,69% | 937,00 |
| 21.04.2026 | 45,75 | 45,75 | 44,63 | 44,81 | -1,71% | 1.554,00 |
| 20.04.2026 | 46,39 | 46,39 | 45,29 | 45,59 | -1,89% | 1.791,00 |
| 17.04.2026 | 45,97 | 47,16 | 45,66 | 46,47 | 4,04% | 81,00 |
| 16.04.2026 | 44,55 | 45,02 | 44,30 | 44,66 | 1,25% | 940,00 |
| 15.04.2026 | 44,29 | 47,25 | 43,60 | 44,11 | -0,68% | 1.329,00 |
| 14.04.2026 | 43,88 | 44,62 | 43,61 | 44,42 | -0,83% | 1.347,00 |
| 13.04.2026 | 44,57 | 44,96 | 44,10 | 44,79 | 0,06% | 977,00 |
| 10.04.2026 | 46,07 | 46,07 | 44,51 | 44,76 | -2,38% | 136,00 |
| 09.04.2026 | 46,16 | 46,74 | 45,83 | 45,85 | -2,96% | 565,00 |
| 08.04.2026 | 47,11 | 47,53 | 46,88 | 47,25 | -0,52% | 1.741,00 |
| 07.04.2026 | 48,06 | 48,36 | 47,47 | 47,50 | -2,19% | 1.156,00 |
| 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 |