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 | 9,50 | 9,70 | 9,40 | 9,50 | 1,60% | 200,00 |
| 28.05.2026 | 9,25 | 9,40 | 9,25 | 9,35 | -1,58% | - |
| 27.05.2026 | 9,45 | 9,60 | 9,45 | 9,50 | 0,00% | 10,00 |
| 26.05.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 25.05.2026 | 9,50 | 9,60 | 9,45 | 9,45 | -3,57% | - |
| 22.05.2026 | 9,80 | 9,80 | 9,70 | 9,80 | -0,51% | - |
| 21.05.2026 | 9,80 | 9,90 | 9,70 | 9,85 | -3,43% | - |
| 20.05.2026 | 10,10 | 10,20 | 10,00 | 10,20 | 0,99% | - |
| 19.05.2026 | 10,10 | 10,20 | 10,00 | 10,10 | 4,12% | - |
| 18.05.2026 | 9,55 | 9,70 | 9,50 | 9,70 | 1,04% | - |
| 15.05.2026 | 9,35 | 9,60 | 9,30 | 9,60 | 4,92% | - |
| 14.05.2026 | 9,20 | 9,30 | 9,15 | 9,15 | -3,68% | - |
| 13.05.2026 | 9,50 | 9,60 | 9,50 | 9,50 | -1,04% | - |
| 12.05.2026 | 9,45 | 9,60 | 9,40 | 9,60 | 2,67% | - |
| 11.05.2026 | 9,35 | 9,60 | 9,25 | 9,35 | 4,47% | 20,00 |
| 08.05.2026 | 10,20 | 10,30 | 8,85 | 8,95 | -9,60% | - |
| 07.05.2026 | 10,10 | 10,20 | 9,70 | 9,90 | -4,81% | - |
| 06.05.2026 | 10,40 | 10,60 | 10,40 | 10,40 | 0,00% | - |
| 05.05.2026 | 10,30 | 10,50 | 10,30 | 10,40 | 0,97% | - |
| 04.05.2026 | 10,20 | 10,60 | 10,20 | 10,30 | -0,96% | 400,00 |
| 30.04.2026 | 10,20 | 10,50 | 10,20 | 10,40 | 0,00% | - |
| 29.04.2026 | 10,40 | 10,50 | 10,30 | 10,40 | 0,00% | - |
| 28.04.2026 | 10,40 | 10,60 | 10,40 | 10,40 | -0,95% | 170,00 |
| 27.04.2026 | 10,50 | 10,50 | 10,40 | 10,50 | 0,00% | - |
| 24.04.2026 | 10,60 | 10,70 | 10,40 | 10,50 | -3,67% | 1.100,00 |
| 23.04.2026 | 11,00 | 11,00 | 10,80 | 10,90 | -2,68% | - |
| 22.04.2026 | 10,90 | 11,20 | 10,90 | 11,20 | 0,90% | - |
| 21.04.2026 | 11,10 | 11,20 | 11,00 | 11,10 | -1,77% | - |
| 20.04.2026 | 11,20 | 11,30 | 11,20 | 11,30 | -1,74% | - |
| 17.04.2026 | 11,00 | 11,60 | 10,90 | 11,50 | 4,55% | - |
| 16.04.2026 | 10,70 | 11,10 | 10,70 | 11,00 | 0,92% | - |
| 15.04.2026 | 10,70 | 11,00 | 10,70 | 10,90 | -0,91% | - |
| 14.04.2026 | 10,90 | 11,00 | 10,90 | 11,00 | -0,90% | - |
| 13.04.2026 | 10,70 | 11,20 | 10,70 | 11,10 | 0,00% | - |
| 10.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 09.04.2026 | 11,40 | 11,50 | 11,30 | 11,40 | -2,56% | - |
| 08.04.2026 | 11,60 | 11,80 | 11,60 | 11,70 | -1,68% | - |
| 07.04.2026 | 11,70 | 12,00 | 11,70 | 11,90 | 0,00% | 170,00 |
| 02.04.2026 | 11,90 | 12,00 | 11,70 | 11,90 | -2,46% | - |
| 01.04.2026 | 12,10 | 12,30 | 12,10 | 12,20 | 0,00% | - |
| 31.03.2026 | 12,10 | 12,20 | 11,90 | 12,20 | 0,00% | 100,00 |
| 30.03.2026 | 12,00 | 12,30 | 12,00 | 12,20 | 0,00% | - |
| 27.03.2026 | 12,00 | 12,40 | 12,00 | 12,20 | 0,00% | - |
| 26.03.2026 | 12,00 | 12,30 | 12,00 | 12,20 | 0,00% | - |
| 25.03.2026 | 12,10 | 12,40 | 12,10 | 12,20 | 0,83% | - |
| 24.03.2026 | 12,30 | 12,30 | 12,00 | 12,10 | -6,92% | - |
| 23.03.2026 | 12,50 | 13,20 | 12,50 | 13,00 | 0,78% | 600,00 |
| 20.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 19.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | - |
| 18.03.2026 | 13,10 | 13,70 | 13,10 | 13,70 | 2,24% | 4,00 |
| 17.03.2026 | 13,10 | 13,40 | 13,10 | 13,40 | -4,96% | 350,00 |
| 16.03.2026 | 13,60 | 14,10 | 13,60 | 14,10 | 1,44% | 7,00 |
| 13.03.2026 | 13,30 | 13,90 | 13,30 | 13,90 | 2,96% | 523,00 |
| 12.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 11.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 7,38% | - |
| 10.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 09.03.2026 | 11,40 | 11,70 | 11,40 | 11,70 | 0,86% | 3,00 |
| 06.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 05.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 04.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 03.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 02.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -7,26% | 50,00 |
| 27.02.2026 | 11,90 | 12,40 | 11,90 | 12,40 | 6,90% | 30,00 |
| 26.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 25.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 24.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 23.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 20.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 19.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 18.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 17.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 16.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 13.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 12.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 11.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 10.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 09.02.2026 | 11,30 | 12,00 | 11,30 | 12,00 | 4,35% | 24,00 |
| 06.02.2026 | 11,10 | 11,50 | 11,10 | 11,50 | -0,86% | 25,00 |
| 05.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -6,45% | - |
| 04.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -7,46% | 20,00 |
| 03.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 02.02.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 0,00% | 6.111,00 |
| 30.01.2026 | 13,40 | 14,00 | 13,40 | 13,50 | -0,37% | 1.857,00 |
| 29.01.2026 | 13,50 | 13,95 | 13,45 | 13,55 | -2,52% | - |
| 28.01.2026 | 13,95 | 13,95 | 13,80 | 13,90 | 0,72% | - |
| 27.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 26.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 23.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 22.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 21.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 20.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 19.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 16.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 15.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 14.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 13.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 12.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 09.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -4,90% | - |
| 08.01.2026 | 13,70 | 14,30 | 13,70 | 14,30 | 2,88% | 30,00 |
| 07.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |