18,850€
4,72%
Echtzeit-Aktienkurs Nintendo Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 18,80 | 18,85 | 18,75 | 18,85 | 4,72% | - |
| 16.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 15.07.2025 | 17,80 | 18,30 | 17,80 | 18,30 | -1,08% | 3,00 |
| 14.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 11,00 |
| 11.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | 700,00 |
| 10.07.2025 | 18,20 | 18,90 | 18,20 | 18,90 | 2,16% | 85,00 |
| 09.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 08.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -5,58% | - |
| 07.07.2025 | 18,90 | 19,70 | 18,90 | 19,70 | 1,03% | 3,00 |
| 04.07.2025 | 19,70 | 19,70 | 19,10 | 19,50 | 1,56% | 339,00 |
| 03.07.2025 | 19,00 | 19,50 | 19,00 | 19,20 | 1,05% | 6,00 |
| 02.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 01.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 30.06.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 2,02% | 105,00 |
| 27.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 26.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 25.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | 25,00 |
| 24.06.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 1,61% | 85,00 |
| 23.06.2025 | 18,40 | 18,60 | 18,40 | 18,60 | -1,59% | 50,00 |
| 20.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 19.06.2025 | 19,50 | 19,60 | 19,00 | 19,00 | -2,06% | 198,00 |
| 18.06.2025 | 19,50 | 20,00 | 19,40 | 19,40 | 3,74% | 260,00 |
| 17.06.2025 | 18,20 | 18,80 | 18,20 | 18,70 | 3,89% | 271,00 |
| 16.06.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 0,00% | 27,00 |
| 13.06.2025 | 17,50 | 18,00 | 17,50 | 18,00 | 2,27% | 15,00 |
| 12.06.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 1,73% | 1.075,00 |
| 11.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 10.06.2025 | 17,40 | 18,00 | 17,40 | 18,00 | 0,00% | 12,00 |
| 09.06.2025 | 17,90 | 18,00 | 17,90 | 18,00 | -1,64% | 25,00 |
| 06.06.2025 | 17,80 | 18,70 | 17,80 | 18,30 | -1,61% | 200,00 |
| 05.06.2025 | 17,90 | 18,60 | 17,90 | 18,60 | 0,54% | 22,00 |
| 04.06.2025 | 18,70 | 18,70 | 18,10 | 18,50 | 2,21% | 411,00 |
| 03.06.2025 | 17,70 | 18,40 | 17,70 | 18,10 | 2,84% | 256,00 |
| 02.06.2025 | 18,20 | 18,20 | 17,60 | 17,60 | -1,68% | 4,00 |
| 30.05.2025 | 18,30 | 18,30 | 17,90 | 17,90 | -2,72% | 80,00 |
| 29.05.2025 | 18,40 | 18,50 | 18,40 | 18,40 | -1,60% | 850,00 |
| 28.05.2025 | 18,20 | 18,70 | 18,20 | 18,70 | 2,19% | 110,00 |
| 27.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 26.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 23.05.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 5,92% | - |
| 22.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 21.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 20.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 19.05.2025 | 18,10 | 18,10 | 17,60 | 17,60 | -1,68% | 81,00 |
| 16.05.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 3,47% | - |
| 15.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 14.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 13.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | 15,00 |
| 12.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 09.05.2025 | 17,70 | 17,80 | 17,70 | 17,80 | -2,73% | 100,00 |
| 08.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 07.05.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -1,58% | 20,00 |
| 06.05.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | 2,00 |
| 05.05.2025 | 18,90 | 19,20 | 18,80 | 19,10 | 3,80% | 650,00 |
| 02.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 30.04.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 4,02% | 300,00 |
| 29.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 28.04.2025 | 17,20 | 17,30 | 17,20 | 17,30 | 0,58% | - |
| 25.04.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 3,61% | 60,00 |
| 24.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | - |
| 23.04.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | - |
| 22.04.2025 | 15,50 | 16,20 | 15,40 | 16,00 | 1,27% | 152,00 |
| 17.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 16.04.2025 | 15,20 | 15,30 | 15,20 | 15,30 | -3,16% | 1.335,00 |
| 15.04.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 1,28% | - |
| 14.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 11.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 10.04.2025 | 16,00 | 16,00 | 15,50 | 15,50 | 7,64% | 233,00 |
| 09.04.2025 | 14,40 | 14,60 | 14,30 | 14,40 | -9,43% | 567,00 |
| 08.04.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 8,90% | 360,00 |
| 07.04.2025 | 14,10 | 14,80 | 14,10 | 14,60 | 0,69% | 1.160,00 |
| 04.04.2025 | 15,00 | 15,10 | 14,50 | 14,50 | -3,97% | - |
| 03.04.2025 | 16,70 | 16,70 | 15,10 | 15,10 | -5,03% | 1.755,00 |
| 02.04.2025 | 15,80 | 16,40 | 15,80 | 15,90 | -1,85% | 10,00 |
| 01.04.2025 | 15,50 | 16,20 | 15,50 | 16,20 | 1,25% | 10,00 |
| 31.03.2025 | 15,40 | 16,00 | 15,40 | 16,00 | -3,61% | 1.500,00 |
| 28.03.2025 | 16,30 | 16,90 | 16,30 | 16,60 | -4,05% | 690,00 |
| 27.03.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 1,17% | 75,00 |
| 26.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 25.03.2025 | 16,30 | 17,00 | 16,30 | 17,00 | 4,94% | 974,00 |
| 24.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 21.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 20.03.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,23% | 183,00 |
| 19.03.2025 | 15,80 | 16,50 | 15,80 | 16,30 | 5,16% | 20,00 |
| 18.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 15,00 |
| 17.03.2025 | 15,60 | 15,80 | 15,60 | 15,80 | -2,47% | - |
| 14.03.2025 | 15,60 | 16,20 | 15,60 | 16,20 | 5,19% | 7,00 |
| 13.03.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 12.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 11.03.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 2,63% | 650,00 |
| 10.03.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -3,80% | 1.300,00 |
| 07.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -9,20% | - |
| 06.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 05.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 04.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 03.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 250,00 |
| 28.02.2025 | 17,60 | 17,60 | 17,50 | 17,50 | -1,69% | - |
| 27.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 26.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 25.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | 125,00 |