9,575€
2,41%
Echtzeit-Aktienkurs Nintendo Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,58 | 9,65 | 9,58 | 9,65 | 2,39% | 1.400,00 |
| 28.05.2026 | 9,48 | 9,53 | 9,38 | 9,43 | -1,82% | - |
| 27.05.2026 | 9,58 | 9,65 | 9,55 | 9,60 | 0,79% | 110,00 |
| 26.05.2026 | 9,65 | 9,65 | 9,50 | 9,53 | -1,30% | - |
| 25.05.2026 | 9,65 | 9,75 | 9,55 | 9,65 | -2,28% | - |
| 22.05.2026 | 9,90 | 9,90 | 9,75 | 9,88 | -1,00% | - |
| 21.05.2026 | 10,00 | 10,05 | 9,80 | 9,98 | -3,16% | - |
| 20.05.2026 | 10,15 | 10,30 | 10,10 | 10,30 | 0,98% | - |
| 19.05.2026 | 10,15 | 10,25 | 10,08 | 10,20 | 3,82% | - |
| 18.05.2026 | 9,65 | 9,83 | 9,63 | 9,83 | 1,81% | - |
| 15.05.2026 | 9,50 | 9,70 | 9,43 | 9,65 | 5,46% | - |
| 14.05.2026 | 9,43 | 9,43 | 9,15 | 9,15 | -4,19% | - |
| 13.05.2026 | 9,68 | 9,73 | 9,50 | 9,55 | -1,29% | - |
| 12.05.2026 | 9,58 | 9,75 | 9,55 | 9,68 | 2,65% | - |
| 11.05.2026 | 9,38 | 9,65 | 9,30 | 9,43 | 4,43% | 460,00 |
| 08.05.2026 | 10,30 | 10,45 | 8,88 | 9,03 | -10,42% | - |
| 07.05.2026 | 10,20 | 10,30 | 9,83 | 10,08 | -3,59% | - |
| 06.05.2026 | 10,45 | 10,70 | 10,30 | 10,45 | 0,48% | - |
| 05.05.2026 | 10,50 | 10,55 | 10,40 | 10,40 | -0,48% | - |
| 04.05.2026 | 10,35 | 10,75 | 10,30 | 10,45 | 0,48% | 18.000,00 |
| 30.04.2026 | 10,25 | 10,55 | 10,15 | 10,40 | 0,00% | - |
| 29.04.2026 | 10,50 | 10,70 | 10,40 | 10,40 | -0,95% | - |
| 28.04.2026 | 10,50 | 10,65 | 10,45 | 10,50 | -0,94% | 4.590,00 |
| 27.04.2026 | 10,55 | 10,65 | 10,50 | 10,60 | 0,00% | - |
| 24.04.2026 | 10,85 | 10,90 | 10,50 | 10,60 | -3,64% | 4.875,00 |
| 23.04.2026 | 11,25 | 11,25 | 10,95 | 11,00 | -2,65% | - |
| 22.04.2026 | 11,15 | 11,30 | 11,10 | 11,30 | 0,89% | - |
| 21.04.2026 | 11,35 | 11,35 | 11,15 | 11,20 | -1,75% | - |
| 20.04.2026 | 11,50 | 11,50 | 11,35 | 11,40 | -0,87% | - |
| 17.04.2026 | 11,15 | 11,75 | 11,15 | 11,50 | 3,14% | - |
| 16.04.2026 | 10,95 | 11,20 | 10,95 | 11,15 | 1,36% | - |
| 15.04.2026 | 10,95 | 11,05 | 10,90 | 11,00 | 0,00% | - |
| 14.04.2026 | 11,15 | 11,15 | 10,90 | 11,00 | -1,79% | - |
| 13.04.2026 | 11,10 | 11,25 | 11,00 | 11,20 | 0,45% | - |
| 10.04.2026 | 11,35 | 11,35 | 11,15 | 11,15 | -2,19% | - |
| 09.04.2026 | 11,65 | 11,65 | 11,40 | 11,40 | -2,98% | - |
| 08.04.2026 | 11,95 | 11,95 | 11,70 | 11,75 | -1,26% | - |
| 07.04.2026 | 11,95 | 12,05 | 11,85 | 11,90 | -1,65% | - |
| 02.04.2026 | 12,15 | 12,20 | 11,80 | 12,10 | -1,22% | - |
| 01.04.2026 | 12,40 | 12,40 | 12,20 | 12,25 | -0,81% | - |
| 31.03.2026 | 12,40 | 12,40 | 11,95 | 12,35 | 0,41% | 5.900,00 |
| 30.03.2026 | 12,25 | 12,45 | 12,00 | 12,30 | 1,23% | - |
| 27.03.2026 | 12,25 | 12,50 | 12,15 | 12,15 | 0,00% | - |
| 26.03.2026 | 12,25 | 12,25 | 12,10 | 12,15 | -0,41% | - |
| 25.03.2026 | 12,40 | 12,55 | 12,15 | 12,20 | -2,01% | - |
| 24.03.2026 | 12,60 | 12,60 | 12,10 | 12,45 | -4,96% | - |
| 23.03.2026 | 12,80 | 13,10 | 12,65 | 13,10 | 1,95% | 10.800,00 |
| 20.03.2026 | 13,20 | 13,30 | 12,75 | 12,85 | -3,02% | - |
| 19.03.2026 | 13,20 | 13,40 | 13,10 | 13,25 | -0,38% | - |
| 18.03.2026 | 13,50 | 13,50 | 13,20 | 13,30 | -1,85% | - |
| 17.03.2026 | 13,80 | 13,80 | 13,35 | 13,55 | -3,56% | 5.000,00 |
| 16.03.2026 | 14,00 | 14,10 | 13,75 | 14,05 | 0,72% | 3.816,00 |
| 13.03.2026 | 13,80 | 14,10 | 13,70 | 13,95 | 1,45% | - |
| 12.03.2026 | 13,70 | 13,90 | 13,50 | 13,75 | 0,00% | - |
| 11.03.2026 | 13,00 | 13,80 | 13,00 | 13,75 | 7,42% | - |
| 10.03.2026 | 12,15 | 13,15 | 12,15 | 12,80 | 4,92% | - |
| 09.03.2026 | 11,55 | 12,60 | 11,55 | 12,20 | 3,39% | - |
| 06.03.2026 | 11,75 | 12,00 | 11,65 | 11,80 | 0,43% | 29.463,00 |
| 05.03.2026 | 12,15 | 12,15 | 11,65 | 11,75 | -3,69% | - |
| 04.03.2026 | 11,55 | 12,20 | 11,55 | 12,20 | 5,63% | - |
| 03.03.2026 | 11,75 | 11,75 | 11,35 | 11,55 | -2,12% | - |
| 02.03.2026 | 11,95 | 11,95 | 11,80 | 11,80 | -1,26% | - |
| 27.02.2026 | 11,95 | 12,20 | 11,75 | 11,95 | 0,00% | - |
| 26.02.2026 | 11,65 | 11,95 | 11,55 | 11,95 | 3,02% | - |
| 25.02.2026 | 11,65 | 11,65 | 11,60 | 11,60 | -0,85% | - |
| 24.02.2026 | 11,85 | 11,85 | 11,60 | 11,70 | -2,09% | - |
| 23.02.2026 | 11,75 | 11,95 | 11,75 | 11,95 | 0,84% | 11.000,00 |
| 20.02.2026 | 11,75 | 11,95 | 11,70 | 11,85 | 0,42% | - |
| 19.02.2026 | 11,75 | 11,80 | 11,70 | 11,80 | 0,43% | - |
| 18.02.2026 | 11,75 | 11,95 | 11,75 | 11,75 | 0,00% | 90.566,00 |
| 17.02.2026 | 11,55 | 11,85 | 11,55 | 11,75 | 0,43% | 306,00 |
| 16.02.2026 | 11,75 | 11,75 | 11,65 | 11,70 | 1,30% | 4.570,00 |
| 13.02.2026 | 11,55 | 11,60 | 11,50 | 11,55 | 0,43% | - |
| 12.02.2026 | 12,25 | 12,25 | 11,50 | 11,50 | -6,50% | - |
| 11.02.2026 | 12,20 | 12,45 | 12,20 | 12,30 | 0,82% | - |
| 10.02.2026 | 11,85 | 12,25 | 11,85 | 12,20 | 2,95% | - |
| 09.02.2026 | 11,65 | 11,95 | 11,55 | 11,85 | 1,72% | 9.050,00 |
| 06.02.2026 | 11,45 | 11,85 | 11,40 | 11,65 | 0,87% | 390,00 |
| 05.02.2026 | 12,15 | 12,15 | 11,55 | 11,55 | -7,60% | - |
| 04.02.2026 | 12,50 | 12,80 | 12,15 | 12,50 | -2,34% | - |
| 03.02.2026 | 13,70 | 13,80 | 12,75 | 12,80 | -7,58% | 375,00 |
| 02.02.2026 | 12,90 | 13,85 | 12,90 | 13,85 | 6,95% | 450,00 |
| 30.01.2026 | 13,60 | 13,85 | 12,85 | 12,95 | -4,43% | 1.848,00 |
| 29.01.2026 | 13,80 | 13,95 | 13,45 | 13,55 | -2,17% | 17.750,00 |
| 28.01.2026 | 14,10 | 14,10 | 13,80 | 13,85 | -2,12% | - |
| 27.01.2026 | 14,20 | 14,25 | 14,10 | 14,15 | -0,35% | - |
| 26.01.2026 | 14,10 | 14,35 | 14,10 | 14,20 | -0,35% | - |
| 23.01.2026 | 13,60 | 14,25 | 13,60 | 14,25 | 6,34% | 40,00 |
| 22.01.2026 | 13,70 | 13,70 | 13,40 | 13,40 | -3,94% | 39,00 |
| 21.01.2026 | 13,80 | 13,95 | 13,70 | 13,95 | -0,71% | - |
| 20.01.2026 | 14,10 | 14,10 | 13,85 | 14,05 | -2,43% | - |
| 19.01.2026 | 14,40 | 14,45 | 14,35 | 14,40 | 0,35% | - |
| 16.01.2026 | 14,30 | 14,35 | 14,25 | 14,35 | 1,41% | 144,00 |
| 15.01.2026 | 14,20 | 14,30 | 14,15 | 14,15 | 1,80% | 234,00 |
| 14.01.2026 | 13,75 | 13,90 | 13,75 | 13,90 | 3,35% | - |
| 13.01.2026 | 13,50 | 13,85 | 13,35 | 13,45 | -4,95% | 13.580,00 |
| 12.01.2026 | 14,00 | 14,20 | 13,90 | 14,15 | 2,54% | - |
| 09.01.2026 | 13,90 | 14,15 | 13,80 | 13,80 | -0,72% | - |
| 08.01.2026 | 14,00 | 14,00 | 13,85 | 13,90 | 0,00% | - |
| 07.01.2026 | 14,15 | 14,20 | 13,90 | 13,90 | -4,79% | - |