9,650€
2,66%
Echtzeit-Aktienkurs Nintendo Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,35 | 10,45 | 10,35 | 10,35 | 0,00% | 1.520,00 |
| 04.05.2026 | 10,30 | 10,50 | 10,25 | 10,35 | -0,96% | 112,00 |
| 30.04.2026 | 10,25 | 10,65 | 10,18 | 10,45 | -1,88% | - |
| 29.04.2026 | 10,90 | 10,90 | 10,35 | 10,65 | 0,00% | 50,00 |
| 28.04.2026 | 10,65 | 10,65 | 10,45 | 10,65 | 0,95% | 1.782,00 |
| 27.04.2026 | 10,65 | 10,65 | 10,55 | 10,55 | -1,86% | 413,00 |
| 24.04.2026 | 10,50 | 10,75 | 10,50 | 10,75 | -2,71% | - |
| 23.04.2026 | 10,80 | 11,15 | 10,80 | 11,05 | -1,78% | - |
| 22.04.2026 | 11,00 | 11,35 | 11,00 | 11,25 | 0,45% | - |
| 21.04.2026 | 11,25 | 11,35 | 11,15 | 11,20 | -2,18% | - |
| 20.04.2026 | 11,40 | 11,45 | 11,25 | 11,45 | -0,87% | 2.175,00 |
| 17.04.2026 | 11,55 | 11,70 | 11,45 | 11,55 | 3,59% | 10.800,00 |
| 16.04.2026 | 10,90 | 11,15 | 10,90 | 11,15 | 1,83% | - |
| 15.04.2026 | 10,70 | 11,20 | 10,70 | 10,95 | -0,90% | 238,00 |
| 14.04.2026 | 10,95 | 11,05 | 10,95 | 11,05 | 0,00% | 6.839,00 |
| 13.04.2026 | 11,05 | 11,15 | 11,05 | 11,05 | -0,90% | - |
| 10.04.2026 | 11,25 | 11,25 | 11,05 | 11,15 | -3,46% | 54,00 |
| 09.04.2026 | 11,65 | 11,65 | 11,35 | 11,55 | -1,70% | - |
| 08.04.2026 | 11,70 | 11,85 | 11,65 | 11,75 | -1,67% | 130,00 |
| 07.04.2026 | 11,80 | 12,05 | 11,75 | 11,95 | 0,00% | - |
| 02.04.2026 | 11,95 | 12,05 | 11,85 | 11,95 | -3,24% | 2.800,00 |
| 01.04.2026 | 12,45 | 12,45 | 12,15 | 12,35 | 3,35% | - |
| 31.03.2026 | 12,05 | 12,40 | 11,95 | 11,95 | -1,65% | 18,00 |
| 30.03.2026 | 12,05 | 12,50 | 12,05 | 12,15 | -3,19% | 30,00 |
| 27.03.2026 | 12,55 | 12,55 | 12,25 | 12,55 | 2,45% | - |
| 26.03.2026 | 12,00 | 12,35 | 12,00 | 12,25 | 0,00% | - |
| 25.03.2026 | 12,25 | 12,45 | 12,15 | 12,25 | 0,00% | 1.215,00 |
| 24.03.2026 | 12,50 | 12,50 | 12,05 | 12,25 | -4,67% | 1.440,00 |
| 23.03.2026 | 12,85 | 13,40 | 12,75 | 12,85 | -2,65% | 4.428,00 |
| 20.03.2026 | 13,10 | 13,35 | 12,70 | 13,20 | -1,86% | - |
| 19.03.2026 | 13,55 | 13,55 | 13,05 | 13,45 | -0,74% | 622,00 |
| 18.03.2026 | 13,55 | 13,55 | 13,15 | 13,55 | 0,74% | 10,00 |
| 17.03.2026 | 13,20 | 13,60 | 13,20 | 13,45 | -2,89% | - |
| 16.03.2026 | 13,95 | 14,15 | 13,85 | 13,85 | -1,42% | 378,00 |
| 13.03.2026 | 13,95 | 14,15 | 13,90 | 14,05 | 2,18% | 956,00 |
| 12.03.2026 | 13,75 | 13,85 | 13,45 | 13,75 | 1,48% | 705,00 |
| 11.03.2026 | 13,55 | 13,80 | 13,30 | 13,55 | 8,84% | 1.061,00 |
| 10.03.2026 | 12,20 | 13,05 | 12,20 | 12,45 | 5,96% | 2.000,00 |
| 09.03.2026 | 11,65 | 12,45 | 11,65 | 11,75 | -1,67% | 4.500,00 |
| 06.03.2026 | 12,00 | 12,00 | 11,60 | 11,95 | 1,70% | 39,00 |
| 05.03.2026 | 11,75 | 11,85 | 11,55 | 11,75 | -1,67% | 1.500,00 |
| 04.03.2026 | 11,95 | 12,15 | 11,90 | 11,95 | 1,70% | 100,00 |
| 03.03.2026 | 11,75 | 11,75 | 11,25 | 11,75 | -1,67% | 149,00 |
| 02.03.2026 | 11,90 | 11,95 | 11,70 | 11,95 | -2,45% | 43,00 |
| 27.02.2026 | 12,25 | 12,25 | 11,60 | 12,25 | 2,51% | 1.050,00 |
| 26.02.2026 | 11,85 | 12,30 | 11,80 | 11,95 | 3,46% | - |
| 25.02.2026 | 11,60 | 11,70 | 11,55 | 11,55 | -0,86% | - |
| 24.02.2026 | 11,65 | 11,75 | 11,60 | 11,65 | -1,69% | - |
| 23.02.2026 | 11,60 | 11,95 | 11,60 | 11,85 | 0,00% | 54,00 |
| 20.02.2026 | 11,85 | 11,95 | 11,65 | 11,85 | 0,00% | - |
| 19.02.2026 | 11,75 | 11,95 | 11,65 | 11,85 | 0,00% | - |
| 18.02.2026 | 12,00 | 12,00 | 11,75 | 11,85 | 1,72% | 105,00 |
| 17.02.2026 | 11,40 | 11,85 | 11,40 | 11,65 | -0,85% | - |
| 16.02.2026 | 11,50 | 11,75 | 11,50 | 11,75 | 1,73% | 78,00 |
| 13.02.2026 | 11,50 | 11,60 | 11,45 | 11,55 | -3,35% | 1.288,00 |
| 12.02.2026 | 11,85 | 11,95 | 11,60 | 11,95 | -3,24% | 58,00 |
| 11.02.2026 | 12,00 | 12,35 | 12,00 | 12,35 | 0,82% | 381,00 |
| 10.02.2026 | 12,15 | 12,25 | 12,10 | 12,25 | 5,15% | 132,00 |
| 09.02.2026 | 11,65 | 11,95 | 11,65 | 11,65 | 2,64% | 141,00 |
| 06.02.2026 | 11,45 | 11,85 | 11,35 | 11,35 | -4,22% | 660,00 |
| 05.02.2026 | 11,95 | 12,05 | 11,50 | 11,85 | -2,47% | 1.102,00 |
| 04.02.2026 | 12,00 | 12,75 | 12,00 | 12,15 | -11,64% | 3.613,00 |
| 03.02.2026 | 13,85 | 13,85 | 12,75 | 13,75 | 1,48% | 3.346,00 |
| 02.02.2026 | 13,50 | 13,85 | 13,40 | 13,55 | -1,09% | 13.272,00 |
| 30.01.2026 | 13,85 | 13,85 | 12,85 | 13,70 | 0,37% | 1.135,00 |
| 29.01.2026 | 13,65 | 13,65 | 13,45 | 13,65 | -1,44% | 958,00 |
| 28.01.2026 | 13,90 | 14,00 | 13,75 | 13,85 | -2,81% | - |
| 27.01.2026 | 14,15 | 14,30 | 14,10 | 14,25 | 0,00% | 17,00 |
| 26.01.2026 | 14,50 | 14,50 | 14,15 | 14,25 | 0,00% | 3.718,00 |
| 23.01.2026 | 14,15 | 14,35 | 13,80 | 14,25 | 5,95% | 59.865,00 |
| 22.01.2026 | 13,20 | 13,55 | 13,20 | 13,45 | -2,89% | 6.600,00 |
| 21.01.2026 | 13,85 | 14,00 | 13,75 | 13,85 | -2,12% | 1.310,00 |
| 20.01.2026 | 14,15 | 14,25 | 13,85 | 14,15 | -1,39% | 84,00 |
| 19.01.2026 | 14,45 | 14,45 | 14,35 | 14,35 | 0,00% | 112,00 |
| 16.01.2026 | 14,10 | 14,35 | 14,10 | 14,35 | 0,70% | - |
| 15.01.2026 | 14,00 | 14,30 | 14,00 | 14,25 | 2,89% | - |
| 14.01.2026 | 13,75 | 13,95 | 13,75 | 13,85 | 2,97% | 131,00 |
| 13.01.2026 | 13,45 | 13,50 | 13,35 | 13,45 | -2,89% | 132,00 |
| 12.01.2026 | 14,00 | 14,15 | 13,85 | 13,85 | -0,72% | 24,00 |
| 09.01.2026 | 14,00 | 14,10 | 13,95 | 13,95 | -0,71% | - |
| 08.01.2026 | 13,95 | 14,05 | 13,85 | 14,05 | -1,40% | 14.510,00 |
| 07.01.2026 | 14,25 | 14,25 | 13,95 | 14,25 | -4,04% | 2.367,00 |
| 06.01.2026 | 14,85 | 14,85 | 14,55 | 14,85 | 2,06% | 58,00 |
| 05.01.2026 | 14,55 | 14,65 | 14,45 | 14,55 | 0,69% | 1.880,00 |
| 02.01.2026 | 14,45 | 14,55 | 14,20 | 14,45 | 0,00% | 8.748,00 |
| 30.12.2025 | 14,20 | 14,70 | 14,20 | 14,45 | -1,37% | 5,00 |
| 29.12.2025 | 14,90 | 14,90 | 14,45 | 14,65 | 2,81% | 90,00 |
| 23.12.2025 | 14,10 | 14,35 | 14,10 | 14,25 | 2,15% | 680,00 |
| 22.12.2025 | 13,70 | 14,30 | 13,70 | 13,95 | -4,12% | 1.251,00 |
| 19.12.2025 | 14,90 | 14,90 | 14,45 | 14,55 | -3,00% | 18,00 |
| 18.12.2025 | 15,00 | 15,15 | 14,95 | 15,00 | -1,96% | 180,00 |
| 17.12.2025 | 15,35 | 15,35 | 14,95 | 15,30 | -2,86% | 12.240,00 |
| 16.12.2025 | 15,75 | 15,75 | 15,45 | 15,75 | -0,63% | 12,00 |
| 15.12.2025 | 15,85 | 15,85 | 15,55 | 15,85 | -1,25% | 843,00 |
| 12.12.2025 | 16,10 | 16,20 | 15,65 | 16,05 | 2,56% | - |
| 11.12.2025 | 15,75 | 15,85 | 15,65 | 15,65 | -1,88% | 3.942,00 |
| 10.12.2025 | 15,95 | 15,95 | 15,75 | 15,95 | -2,45% | 8,00 |
| 09.12.2025 | 16,35 | 16,40 | 16,20 | 16,35 | -4,11% | 360,00 |
| 08.12.2025 | 17,05 | 17,05 | 16,85 | 17,05 | -1,73% | 56,00 |
| 05.12.2025 | 17,10 | 17,35 | 17,05 | 17,35 | -3,34% | - |