18,400€
3,37%
Echtzeit-Aktienkurs Nintendo Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 18,40 | 18,45 | 18,25 | 18,35 | 1,10% | - |
| 15.07.2025 | 18,10 | 18,25 | 18,10 | 18,15 | 0,28% | - |
| 14.07.2025 | 18,25 | 18,25 | 18,05 | 18,10 | -1,36% | 81,00 |
| 11.07.2025 | 18,45 | 18,50 | 18,30 | 18,35 | -1,34% | - |
| 10.07.2025 | 18,50 | 18,60 | 18,45 | 18,60 | -1,33% | - |
| 09.07.2025 | 18,80 | 18,95 | 18,80 | 18,85 | -0,79% | - |
| 08.07.2025 | 19,05 | 19,10 | 18,95 | 19,00 | -1,04% | - |
| 07.07.2025 | 19,25 | 19,45 | 19,15 | 19,20 | -1,03% | - |
| 04.07.2025 | 19,40 | 19,45 | 19,35 | 19,40 | 0,52% | - |
| 03.07.2025 | 19,25 | 19,45 | 19,25 | 19,30 | 0,00% | - |
| 02.07.2025 | 19,20 | 19,35 | 19,05 | 19,30 | -1,28% | - |
| 01.07.2025 | 19,95 | 19,95 | 19,55 | 19,55 | -4,17% | - |
| 30.06.2025 | 20,50 | 20,60 | 20,40 | 20,40 | 0,99% | - |
| 27.06.2025 | 20,15 | 20,25 | 20,15 | 20,20 | 1,76% | - |
| 26.06.2025 | 19,40 | 20,00 | 19,40 | 19,85 | 1,79% | - |
| 25.06.2025 | 19,50 | 20,00 | 19,35 | 19,50 | 1,83% | - |
| 24.06.2025 | 19,05 | 19,15 | 19,05 | 19,15 | 2,41% | - |
| 23.06.2025 | 18,30 | 18,85 | 18,30 | 18,70 | -1,84% | - |
| 20.06.2025 | 19,25 | 19,25 | 18,90 | 19,05 | -3,79% | - |
| 19.06.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | - |
| 18.06.2025 | 19,85 | 20,00 | 19,70 | 20,00 | 6,67% | - |
| 17.06.2025 | 18,45 | 18,85 | 18,45 | 18,75 | 4,46% | - |
| 16.06.2025 | 17,85 | 18,00 | 17,85 | 17,95 | 0,00% | - |
| 13.06.2025 | 17,95 | 18,15 | 17,80 | 17,95 | 1,41% | - |
| 12.06.2025 | 17,50 | 17,85 | 17,50 | 17,70 | 0,85% | - |
| 11.06.2025 | 17,55 | 17,70 | 17,55 | 17,55 | -3,84% | - |
| 10.06.2025 | 18,30 | 18,35 | 18,20 | 18,25 | -0,54% | - |
| 09.06.2025 | 18,15 | 18,40 | 18,15 | 18,35 | 1,10% | - |
| 06.06.2025 | 18,05 | 18,25 | 18,05 | 18,15 | 0,55% | 259,00 |
| 05.06.2025 | 17,80 | 18,15 | 17,80 | 18,05 | -1,63% | - |
| 04.06.2025 | 18,45 | 18,45 | 18,25 | 18,35 | 2,23% | - |
| 03.06.2025 | 18,00 | 18,05 | 17,85 | 17,95 | 0,56% | - |
| 02.06.2025 | 17,60 | 18,00 | 17,60 | 17,85 | -0,83% | - |
| 30.05.2025 | 18,45 | 18,45 | 17,85 | 18,00 | -2,70% | - |
| 29.05.2025 | 18,75 | 18,80 | 18,45 | 18,50 | -0,27% | - |
| 28.05.2025 | 18,65 | 18,70 | 18,50 | 18,55 | 0,00% | - |
| 27.05.2025 | 18,65 | 18,85 | 18,45 | 18,55 | 0,54% | - |
| 26.05.2025 | 18,35 | 18,45 | 18,35 | 18,45 | 2,22% | - |
| 23.05.2025 | 18,15 | 18,20 | 17,95 | 18,05 | 4,34% | - |
| 22.05.2025 | 17,20 | 17,30 | 17,10 | 17,30 | 1,17% | - |
| 21.05.2025 | 17,30 | 17,35 | 17,10 | 17,10 | -3,12% | - |
| 20.05.2025 | 17,75 | 17,75 | 17,60 | 17,65 | -0,56% | - |
| 19.05.2025 | 17,80 | 17,85 | 17,60 | 17,75 | -1,39% | - |
| 16.05.2025 | 17,85 | 18,05 | 17,80 | 18,00 | 2,56% | - |
| 15.05.2025 | 17,55 | 17,70 | 17,40 | 17,55 | -0,85% | - |
| 14.05.2025 | 17,50 | 17,80 | 17,50 | 17,70 | -4,07% | - |
| 13.05.2025 | 18,30 | 18,50 | 18,15 | 18,45 | 2,22% | - |
| 12.05.2025 | 17,70 | 18,15 | 17,70 | 18,05 | 0,56% | - |
| 09.05.2025 | 18,05 | 18,15 | 17,85 | 17,95 | -3,75% | - |
| 08.05.2025 | 18,55 | 19,15 | 17,10 | 18,65 | -2,10% | - |
| 07.05.2025 | 18,70 | 19,05 | 18,70 | 19,05 | 0,00% | - |
| 06.05.2025 | 19,15 | 19,35 | 19,05 | 19,05 | -1,55% | - |
| 05.05.2025 | 19,05 | 19,35 | 19,05 | 19,35 | 1,04% | - |
| 02.05.2025 | 18,85 | 19,15 | 18,75 | 19,15 | 4,36% | - |
| 30.04.2025 | 18,15 | 18,40 | 17,95 | 18,35 | 3,09% | - |
| 29.04.2025 | 17,70 | 17,85 | 17,65 | 17,80 | 0,28% | - |
| 28.04.2025 | 17,55 | 17,75 | 17,50 | 17,75 | 1,43% | - |
| 25.04.2025 | 17,50 | 17,55 | 17,30 | 17,50 | 0,57% | - |
| 24.04.2025 | 16,90 | 17,45 | 16,80 | 17,40 | 6,42% | - |
| 23.04.2025 | 16,10 | 16,50 | 16,10 | 16,35 | 2,83% | - |
| 22.04.2025 | 15,80 | 16,00 | 15,75 | 15,90 | 0,00% | - |
| 17.04.2025 | 15,95 | 16,00 | 15,80 | 15,90 | 3,25% | - |
| 16.04.2025 | 15,40 | 15,60 | 15,20 | 15,40 | -3,14% | - |
| 15.04.2025 | 15,90 | 16,00 | 15,80 | 15,90 | -0,93% | - |
| 14.04.2025 | 15,95 | 16,10 | 15,80 | 16,05 | 4,22% | - |
| 11.04.2025 | 15,50 | 15,50 | 15,00 | 15,40 | 0,33% | - |
| 10.04.2025 | 16,20 | 16,35 | 15,20 | 15,35 | -6,69% | - |
| 09.04.2025 | 14,65 | 16,55 | 14,25 | 16,45 | 7,52% | - |
| 08.04.2025 | 15,15 | 15,90 | 15,15 | 15,30 | 3,38% | - |
| 07.04.2025 | 14,35 | 15,00 | 13,60 | 14,80 | 1,72% | - |
| 04.04.2025 | 15,45 | 15,50 | 13,85 | 14,55 | -3,96% | - |
| 03.04.2025 | 15,70 | 15,70 | 15,10 | 15,15 | -5,31% | 500,00 |
| 02.04.2025 | 16,10 | 16,40 | 15,90 | 16,00 | 0,63% | - |
| 01.04.2025 | 15,80 | 15,95 | 15,70 | 15,90 | 0,00% | - |
| 31.03.2025 | 15,50 | 15,90 | 15,50 | 15,90 | -4,79% | - |
| 28.03.2025 | 16,30 | 16,70 | 16,30 | 16,70 | -0,89% | - |
| 27.03.2025 | 17,00 | 17,20 | 16,80 | 16,85 | -2,03% | - |
| 26.03.2025 | 17,45 | 17,60 | 17,20 | 17,20 | 2,99% | - |
| 25.03.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 24.03.2025 | 16,20 | 16,55 | 16,20 | 16,50 | -2,08% | - |
| 21.03.2025 | 16,80 | 16,85 | 16,70 | 16,85 | 3,06% | - |
| 20.03.2025 | 16,00 | 16,50 | 16,00 | 16,35 | 0,00% | - |
| 19.03.2025 | 16,10 | 16,50 | 16,10 | 16,35 | 4,14% | - |
| 18.03.2025 | 15,70 | 15,80 | 15,60 | 15,70 | -1,57% | 20,00 |
| 17.03.2025 | 15,90 | 16,00 | 15,85 | 15,95 | -0,62% | - |
| 14.03.2025 | 16,00 | 16,10 | 15,85 | 16,05 | 1,58% | - |
| 13.03.2025 | 15,60 | 15,90 | 15,60 | 15,80 | 0,00% | - |
| 12.03.2025 | 15,40 | 15,80 | 15,40 | 15,80 | 1,28% | - |
| 11.03.2025 | 15,70 | 15,70 | 15,45 | 15,60 | 1,63% | - |
| 10.03.2025 | 15,30 | 15,65 | 15,30 | 15,35 | -5,25% | - |
| 07.03.2025 | 16,20 | 16,30 | 16,05 | 16,20 | -6,90% | - |
| 06.03.2025 | 17,70 | 17,70 | 17,35 | 17,40 | -0,29% | - |
| 05.03.2025 | 17,50 | 17,50 | 17,30 | 17,45 | 0,58% | - |
| 04.03.2025 | 17,70 | 17,75 | 17,35 | 17,35 | -0,86% | - |
| 03.03.2025 | 17,70 | 17,75 | 17,40 | 17,50 | -2,23% | - |
| 28.02.2025 | 17,85 | 17,90 | 17,65 | 17,90 | -0,83% | - |
| 27.02.2025 | 18,00 | 18,30 | 18,00 | 18,05 | 1,40% | - |
| 26.02.2025 | 17,80 | 17,90 | 17,75 | 17,80 | -1,66% | - |
| 25.02.2025 | 18,10 | 18,25 | 18,05 | 18,10 | -0,28% | - |
| 24.02.2025 | 17,90 | 18,25 | 17,90 | 18,15 | -0,82% | - |