72,150€
-0,26%
Echtzeit-Aktienkurs NINTENDO CO. LTD
Bid:
Ask:
Aktienkurse zur NINTENDO CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 72,89 | 73,76 | 72,87 | 73,49 | 1,59% | 992,00 |
| 19.11.2025 | 72,57 | 73,12 | 71,98 | 72,34 | -1,83% | 2.289,00 |
| 18.11.2025 | 72,76 | 73,79 | 72,54 | 73,69 | 0,61% | 3.271,00 |
| 17.11.2025 | 74,64 | 75,16 | 73,23 | 73,24 | -3,42% | 1.537,00 |
| 14.11.2025 | 74,63 | 76,11 | 74,12 | 75,83 | 1,53% | 3.870,00 |
| 13.11.2025 | 76,16 | 76,46 | 74,42 | 74,69 | -3,46% | 1.184,00 |
| 12.11.2025 | 77,69 | 77,90 | 77,16 | 77,37 | 0,36% | 1.427,00 |
| 11.11.2025 | 76,78 | 77,38 | 75,84 | 77,09 | 2,24% | 1.813,00 |
| 10.11.2025 | 75,74 | 75,98 | 75,02 | 75,40 | -2,38% | 2.628,00 |
| 07.11.2025 | 77,91 | 78,19 | 75,54 | 77,24 | -0,57% | 6.512,00 |
| 05.11.2025 | 78,20 | 78,38 | 77,23 | 77,68 | 0,26% | 4.094,00 |
| 04.11.2025 | 76,75 | 78,98 | 75,50 | 77,48 | 4,41% | 15.439,00 |
| 03.11.2025 | 72,70 | 74,74 | 72,64 | 74,21 | 0,26% | 7.039,00 |
| 31.10.2025 | 72,99 | 74,07 | 72,54 | 74,02 | 1,68% | 2.633,00 |
| 30.10.2025 | 72,70 | 72,96 | 72,45 | 72,80 | 0,04% | 112,00 |
| 29.10.2025 | 72,69 | 73,75 | 72,30 | 72,77 | -1,34% | 3.433,00 |
| 28.10.2025 | 74,01 | 75,05 | 73,64 | 73,76 | 0,48% | 7.832,00 |
| 27.10.2025 | 73,37 | 73,84 | 72,78 | 73,41 | 1,75% | 2.518,00 |
| 24.10.2025 | 72,10 | 72,34 | 72,06 | 72,15 | -2,45% | 4.762,00 |
| 23.10.2025 | 73,69 | 74,22 | 73,53 | 73,96 | 0,43% | 103,00 |
| 22.10.2025 | 74,56 | 74,66 | 73,16 | 73,64 | -1,37% | 4.097,00 |
| 21.10.2025 | 74,81 | 75,24 | 74,34 | 74,66 | 1,79% | 6.576,00 |
| 20.10.2025 | 72,83 | 74,48 | 72,80 | 73,35 | 2,57% | 7.467,00 |
| 17.10.2025 | 70,52 | 72,98 | 70,30 | 71,51 | 3,61% | 5.790,00 |
| 16.10.2025 | 69,08 | 69,58 | 68,26 | 69,02 | -3,06% | 3.587,00 |
| 15.10.2025 | 71,36 | 71,96 | 70,63 | 71,20 | 1,25% | 1.981,00 |
| 14.10.2025 | 70,22 | 70,76 | 70,14 | 70,32 | 1,17% | 859,00 |
| 13.10.2025 | 70,02 | 70,48 | 69,02 | 69,51 | -1,17% | 2.408,00 |
| 10.10.2025 | 70,32 | 71,50 | 68,68 | 70,33 | -1,90% | 6.118,00 |
| 09.10.2025 | 71,49 | 71,92 | 71,40 | 71,69 | -1,81% | 950,00 |
| 08.10.2025 | 72,77 | 73,14 | 72,38 | 73,01 | -0,95% | 6.159,00 |
| 07.10.2025 | 73,34 | 73,96 | 73,34 | 73,71 | 0,24% | 504,00 |
| 06.10.2025 | 73,17 | 73,78 | 72,40 | 73,53 | 0,03% | 3.481,00 |
| 03.10.2025 | 72,97 | 73,98 | 72,73 | 73,51 | -0,69% | 1.119,00 |
| 02.10.2025 | 74,42 | 75,00 | 73,66 | 74,02 | -1,41% | 2.046,00 |
| 01.10.2025 | 74,64 | 75,35 | 74,22 | 75,08 | 2,33% | 6.013,00 |
| 30.09.2025 | 73,49 | 73,92 | 72,83 | 73,37 | -0,54% | 1.539,00 |
| 29.09.2025 | 73,60 | 74,28 | 73,30 | 73,77 | -0,63% | 2.853,00 |
| 26.09.2025 | 74,15 | 74,60 | 73,68 | 74,24 | 0,86% | 578,00 |
| 25.09.2025 | 73,88 | 74,28 | 73,08 | 73,61 | -2,22% | 6.153,00 |
| 24.09.2025 | 74,70 | 75,56 | 74,60 | 75,28 | 2,56% | 4.477,00 |
| 23.09.2025 | 73,36 | 73,98 | 72,86 | 73,40 | -0,38% | 6.052,00 |
| 22.09.2025 | 73,50 | 73,80 | 72,22 | 73,68 | -1,06% | 6.284,00 |
| 19.09.2025 | 73,52 | 74,58 | 73,32 | 74,47 | -2,73% | 10.586,00 |
| 18.09.2025 | 75,84 | 76,62 | 75,52 | 76,56 | 0,16% | 5.776,00 |
| 17.09.2025 | 78,17 | 78,48 | 76,16 | 76,44 | -4,01% | 16.153,00 |
| 16.09.2025 | 79,97 | 80,18 | 79,18 | 79,63 | -1,63% | 355,00 |
| 15.09.2025 | 81,27 | 81,70 | 80,60 | 80,95 | -1,47% | 4.939,00 |
| 12.09.2025 | 82,07 | 82,42 | 82,07 | 82,16 | 0,10% | - |
| 11.09.2025 | 81,68 | 82,12 | 81,34 | 82,08 | 2,82% | 162,00 |
| 10.09.2025 | 79,93 | 80,15 | 79,66 | 79,83 | 0,33% | - |
| 09.09.2025 | 79,89 | 79,89 | 79,04 | 79,57 | -0,23% | 540,00 |
| 08.09.2025 | 79,02 | 80,18 | 78,91 | 79,75 | 4,13% | 7.994,00 |
| 05.09.2025 | 76,32 | 77,30 | 76,22 | 76,59 | -1,00% | 1.577,00 |
| 04.09.2025 | 77,21 | 77,96 | 76,96 | 77,36 | 0,97% | 5.375,00 |
| 03.09.2025 | 75,53 | 76,86 | 75,34 | 76,62 | 0,82% | 4.123,00 |
| 02.09.2025 | 75,73 | 76,20 | 75,26 | 76,00 | -1,30% | 5.149,00 |
| 01.09.2025 | 76,42 | 77,20 | 75,76 | 77,00 | -0,13% | 2.063,00 |
| 29.08.2025 | 77,60 | 78,07 | 76,52 | 77,10 | -1,44% | 2.738,00 |
| 28.08.2025 | 78,01 | 79,04 | 77,54 | 78,23 | 0,22% | 2.216,00 |
| 27.08.2025 | 77,71 | 78,19 | 77,52 | 78,06 | -1,58% | 2.088,00 |
| 26.08.2025 | 78,87 | 79,44 | 78,06 | 79,31 | -0,81% | 5.398,00 |
| 25.08.2025 | 79,94 | 80,24 | 79,16 | 79,96 | -1,44% | 4.021,00 |
| 22.08.2025 | 79,60 | 81,42 | 79,60 | 81,13 | 1,97% | 1.668,00 |
| 21.08.2025 | 79,68 | 80,00 | 79,26 | 79,56 | -0,61% | 1.818,00 |
| 20.08.2025 | 80,54 | 80,80 | 79,02 | 80,05 | -3,06% | 14.744,00 |
| 19.08.2025 | 82,96 | 83,38 | 82,26 | 82,58 | -3,01% | 1.348,00 |
| 18.08.2025 | 84,49 | 85,82 | 83,82 | 85,14 | 1,73% | 7.356,00 |
| 15.08.2025 | 83,77 | 84,00 | 82,50 | 83,69 | 0,76% | 4.196,00 |
| 14.08.2025 | 83,04 | 83,14 | 82,16 | 83,06 | 0,78% | 1.370,00 |
| 13.08.2025 | 82,23 | 82,84 | 81,88 | 82,42 | 0,51% | 1.276,00 |
| 12.08.2025 | 82,60 | 82,78 | 81,52 | 82,00 | -2,60% | 6.771,00 |
| 11.08.2025 | 84,02 | 84,40 | 82,04 | 84,19 | -0,30% | 4.618,00 |
| 08.08.2025 | 83,42 | 84,88 | 82,42 | 84,44 | 4,74% | 30.046,00 |
| 07.08.2025 | 79,64 | 80,71 | 79,04 | 80,62 | 3,74% | 13.556,00 |
| 06.08.2025 | 78,70 | 78,95 | 76,52 | 77,71 | -0,99% | 4.685,00 |
| 05.08.2025 | 78,30 | 79,11 | 77,59 | 78,49 | 0,31% | 31.920,00 |
| 04.08.2025 | 76,75 | 78,68 | 76,48 | 78,25 | 8,68% | 12.187,00 |
| 01.08.2025 | 73,09 | 73,93 | 70,51 | 72,00 | -2,04% | 8.676,00 |
| 31.07.2025 | 74,74 | 74,78 | 72,90 | 73,50 | -2,17% | 12.372,00 |
| 30.07.2025 | 74,43 | 75,40 | 74,16 | 75,13 | -0,01% | 1.908,00 |
| 29.07.2025 | 74,31 | 75,48 | 74,02 | 75,14 | 1,40% | 3.739,00 |
| 28.07.2025 | 74,32 | 74,62 | 73,52 | 74,10 | -0,38% | 6.234,00 |
| 25.07.2025 | 74,83 | 74,96 | 74,14 | 74,38 | -2,08% | 6.128,00 |
| 24.07.2025 | 76,57 | 76,60 | 75,86 | 75,96 | 0,58% | 2.166,00 |
| 23.07.2025 | 75,02 | 76,04 | 74,76 | 75,52 | 2,28% | 3.678,00 |
| 22.07.2025 | 74,27 | 74,98 | 73,84 | 73,84 | -3,14% | 1.748,00 |
| 21.07.2025 | 73,82 | 76,88 | 73,82 | 76,23 | 0,78% | 3.657,00 |
| 18.07.2025 | 75,18 | 75,72 | 74,50 | 75,64 | -0,53% | 1.241,00 |
| 17.07.2025 | 74,80 | 76,38 | 74,78 | 76,04 | 2,81% | 5.086,00 |
| 16.07.2025 | 73,60 | 74,30 | 73,02 | 73,96 | 1,73% | 2.907,00 |
| 15.07.2025 | 72,67 | 73,04 | 71,50 | 72,70 | -0,12% | 4.430,00 |
| 14.07.2025 | 72,89 | 73,10 | 72,20 | 72,79 | -1,22% | 4.239,00 |
| 11.07.2025 | 73,99 | 74,16 | 73,30 | 73,69 | -0,98% | 2.302,00 |
| 10.07.2025 | 73,74 | 74,76 | 73,58 | 74,42 | -2,05% | 4.217,00 |
| 09.07.2025 | 75,34 | 76,30 | 75,02 | 75,98 | -0,16% | 4.687,00 |
| 08.07.2025 | 76,06 | 76,80 | 75,60 | 76,10 | -1,21% | 4.462,00 |
| 07.07.2025 | 77,24 | 78,00 | 76,52 | 77,03 | -0,62% | 6.927,00 |
| 04.07.2025 | 77,71 | 78,10 | 77,14 | 77,51 | -0,65% | 2.297,00 |
| 03.07.2025 | 77,16 | 78,02 | 77,06 | 78,02 | 0,80% | 697,00 |