50,280€
-0,91%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 50,42 | 50,46 | 50,26 | 50,26 | -0,95% | 8,00 |
| 21.11.2024 | 50,24 | 50,90 | 50,02 | 50,74 | 1,36% | 6.257,00 |
| 20.11.2024 | 49,98 | 50,44 | 49,66 | 50,06 | 0,10% | 1.616,00 |
| 19.11.2024 | 49,99 | 50,38 | 49,51 | 50,01 | -0,42% | 2.702,00 |
| 18.11.2024 | 50,26 | 50,39 | 49,70 | 50,22 | 0,10% | 3.573,00 |
| 15.11.2024 | 50,32 | 50,48 | 49,50 | 50,17 | 0,09% | 3.125,00 |
| 14.11.2024 | 49,06 | 50,25 | 49,06 | 50,13 | 1,05% | 1.491,00 |
| 13.11.2024 | 49,60 | 49,70 | 48,80 | 49,61 | -2,12% | 2.922,00 |
| 12.11.2024 | 50,75 | 51,18 | 49,89 | 50,68 | 0,40% | 4.934,00 |
| 11.11.2024 | 50,02 | 50,56 | 49,99 | 50,48 | 0,79% | 3.173,00 |
| 08.11.2024 | 49,58 | 50,26 | 49,58 | 50,09 | -0,16% | 2.259,00 |
| 07.11.2024 | 49,73 | 50,30 | 48,85 | 50,17 | 0,99% | 11.419,00 |
| 06.11.2024 | 49,03 | 49,90 | 48,00 | 49,68 | 4,35% | 5.223,00 |
| 05.11.2024 | 46,59 | 48,10 | 45,21 | 47,61 | -0,93% | 3.935,00 |
| 04.11.2024 | 48,42 | 48,78 | 46,80 | 48,05 | -0,50% | 3.182,00 |
| 01.11.2024 | 48,15 | 48,86 | 48,09 | 48,29 | -0,57% | 1.520,00 |
| 31.10.2024 | 48,93 | 48,94 | 48,11 | 48,57 | 0,54% | 1.196,00 |
| 30.10.2024 | 49,23 | 49,23 | 48,20 | 48,31 | -1,20% | 2.717,00 |
| 29.10.2024 | 49,22 | 49,37 | 48,86 | 48,89 | -0,50% | 899,00 |
| 28.10.2024 | 49,32 | 49,64 | 49,03 | 49,14 | 0,68% | 3.199,00 |
| 25.10.2024 | 48,83 | 49,11 | 48,51 | 48,81 | -0,56% | 365,00 |
| 24.10.2024 | 48,96 | 49,32 | 48,68 | 49,08 | 0,42% | 1.193,00 |
| 23.10.2024 | 48,99 | 49,40 | 48,71 | 48,88 | -0,33% | 1.861,00 |
| 22.10.2024 | 49,13 | 49,32 | 48,86 | 49,04 | -1,32% | 383,00 |
| 21.10.2024 | 49,83 | 49,99 | 49,18 | 49,69 | 0,15% | 1.395,00 |
| 18.10.2024 | 49,38 | 49,79 | 49,27 | 49,62 | 0,09% | 371,00 |
| 17.10.2024 | 49,07 | 49,79 | 48,85 | 49,57 | 1,03% | 3.758,00 |
| 16.10.2024 | 48,76 | 49,13 | 48,51 | 49,07 | 1,62% | 2.395,00 |
| 15.10.2024 | 48,80 | 49,08 | 48,05 | 48,29 | -0,84% | 3.113,00 |
| 14.10.2024 | 48,45 | 49,07 | 48,00 | 48,70 | -0,13% | 1.206,00 |
| 11.10.2024 | 48,41 | 49,20 | 48,30 | 48,76 | -0,03% | 4.023,00 |
| 10.10.2024 | 48,50 | 49,02 | 48,12 | 48,78 | 0,03% | 1.299,00 |
| 09.10.2024 | 48,32 | 48,95 | 48,25 | 48,76 | -0,90% | 2.507,00 |
| 08.10.2024 | 49,61 | 49,69 | 47,30 | 49,21 | -0,55% | 9.245,00 |
| 07.10.2024 | 49,68 | 49,97 | 49,11 | 49,48 | 2,70% | 4.878,00 |
| 04.10.2024 | 48,08 | 48,34 | 47,71 | 48,18 | 0,73% | 914,00 |
| 03.10.2024 | 47,99 | 48,16 | 47,51 | 47,83 | -0,64% | 2.966,00 |
| 02.10.2024 | 48,12 | 48,33 | 47,71 | 48,14 | -0,23% | 2.441,00 |
| 01.10.2024 | 48,05 | 48,55 | 47,53 | 48,25 | 0,25% | 2.199,00 |
| 30.09.2024 | 48,46 | 48,46 | 47,90 | 48,13 | -0,41% | 2.753,00 |
| 27.09.2024 | 49,22 | 49,59 | 48,23 | 48,33 | -3,11% | 3.315,00 |
| 26.09.2024 | 49,49 | 49,98 | 49,13 | 49,88 | 5,00% | 3.332,00 |
| 25.09.2024 | 47,62 | 47,98 | 47,40 | 47,50 | -1,30% | 2.454,00 |
| 24.09.2024 | 48,25 | 48,60 | 48,11 | 48,13 | -0,83% | 519,00 |
| 23.09.2024 | 48,18 | 49,00 | 47,90 | 48,53 | 0,77% | 4.919,00 |
| 20.09.2024 | 48,35 | 48,59 | 47,78 | 48,16 | -0,42% | 2.579,00 |
| 19.09.2024 | 48,61 | 49,00 | 48,05 | 48,37 | 0,57% | 1.614,00 |
| 18.09.2024 | 47,95 | 48,44 | 47,67 | 48,09 | -0,34% | 4.134,00 |
| 17.09.2024 | 48,32 | 49,00 | 48,02 | 48,26 | -0,51% | 1.035,00 |
| 16.09.2024 | 48,80 | 48,92 | 48,31 | 48,50 | 0,17% | 1.763,00 |
| 13.09.2024 | 48,55 | 48,67 | 48,12 | 48,42 | -0,79% | 1.231,00 |
| 12.09.2024 | 48,59 | 48,88 | 48,18 | 48,81 | -0,39% | 408,00 |
| 11.09.2024 | 48,50 | 49,02 | 47,95 | 49,00 | 0,25% | 2.237,00 |
| 10.09.2024 | 48,96 | 49,18 | 48,28 | 48,88 | -0,81% | 1.847,00 |
| 09.09.2024 | 48,83 | 49,50 | 48,60 | 49,28 | 2,57% | 1.346,00 |
| 06.09.2024 | 49,03 | 49,36 | 47,91 | 48,04 | -1,27% | 1.947,00 |
| 05.09.2024 | 48,74 | 49,20 | 48,45 | 48,66 | 0,87% | 1.060,00 |
| 04.09.2024 | 47,90 | 48,45 | 47,59 | 48,24 | 0,11% | 2.093,00 |
| 03.09.2024 | 48,90 | 49,40 | 47,87 | 48,19 | -1,48% | 2.302,00 |
| 02.09.2024 | 49,01 | 49,01 | 48,75 | 48,91 | -0,57% | 931,00 |
| 30.08.2024 | 49,59 | 49,80 | 48,70 | 49,19 | 0,42% | 1.278,00 |
| 29.08.2024 | 49,08 | 49,52 | 48,50 | 48,99 | -0,78% | 2.111,00 |
| 28.08.2024 | 49,38 | 49,83 | 49,04 | 49,37 | -1,04% | 745,00 |
| 27.08.2024 | 50,00 | 50,00 | 49,24 | 49,89 | -0,70% | 1.422,00 |
| 26.08.2024 | 50,00 | 50,75 | 49,71 | 50,24 | -1,47% | 5.516,00 |
| 23.08.2024 | 50,96 | 50,99 | 50,42 | 50,99 | 0,39% | 5.862,00 |
| 22.08.2024 | 51,14 | 51,40 | 50,66 | 50,79 | -0,24% | 1.961,00 |
| 21.08.2024 | 50,72 | 50,99 | 50,40 | 50,91 | 1,91% | 2.776,00 |
| 20.08.2024 | 49,79 | 50,12 | 49,50 | 49,96 | 0,14% | 2.729,00 |
| 19.08.2024 | 49,88 | 50,22 | 49,55 | 49,89 | 0,92% | 2.757,00 |
| 16.08.2024 | 49,89 | 49,89 | 48,51 | 49,43 | 0,80% | 4.254,00 |
| 15.08.2024 | 48,71 | 49,37 | 48,57 | 49,04 | -0,11% | 1.641,00 |
| 14.08.2024 | 49,14 | 49,54 | 48,53 | 49,10 | 1,92% | 2.974,00 |
| 13.08.2024 | 47,97 | 48,59 | 47,66 | 48,17 | -1,09% | 1.270,00 |
| 12.08.2024 | 48,39 | 49,34 | 48,17 | 48,70 | 0,26% | 7.347,00 |
| 09.08.2024 | 48,55 | 49,27 | 47,80 | 48,58 | 2,38% | 3.808,00 |
| 08.08.2024 | 47,32 | 48,01 | 46,76 | 47,45 | -0,12% | 3.549,00 |
| 07.08.2024 | 47,99 | 48,57 | 47,14 | 47,50 | 2,04% | 3.395,00 |
| 06.08.2024 | 46,45 | 47,25 | 45,48 | 46,55 | 7,38% | 11.980,00 |
| 05.08.2024 | 42,36 | 45,50 | 41,26 | 43,35 | -1,69% | 10.176,00 |
| 02.08.2024 | 49,24 | 49,30 | 43,90 | 44,10 | -10,18% | 30.215,00 |
| 01.08.2024 | 49,96 | 50,15 | 48,95 | 49,09 | -3,31% | 2.160,00 |
| 31.07.2024 | 50,72 | 51,33 | 50,44 | 50,77 | 1,64% | 3.497,00 |
| 30.07.2024 | 50,08 | 50,14 | 49,66 | 49,95 | -0,31% | 1.564,00 |
| 29.07.2024 | 49,96 | 50,42 | 49,76 | 50,11 | -0,21% | 927,00 |
| 26.07.2024 | 49,48 | 50,40 | 49,40 | 50,21 | 1,86% | 1.905,00 |
| 25.07.2024 | 49,95 | 50,08 | 48,81 | 49,30 | -1,48% | 7.187,00 |
| 24.07.2024 | 50,53 | 50,80 | 49,79 | 50,04 | 0,32% | 1.134,00 |
| 23.07.2024 | 50,04 | 50,30 | 49,71 | 49,88 | -0,61% | 701,00 |
| 22.07.2024 | 49,94 | 50,68 | 49,86 | 50,18 | 0,84% | 1.806,00 |
| 19.07.2024 | 49,95 | 50,08 | 49,56 | 49,76 | -0,90% | 1.018,00 |
| 18.07.2024 | 50,02 | 50,53 | 49,81 | 50,21 | -0,65% | 4.970,00 |
| 17.07.2024 | 50,74 | 50,88 | 50,16 | 50,54 | -1,12% | 1.609,00 |
| 16.07.2024 | 51,12 | 51,28 | 50,58 | 51,11 | -1,35% | 1.126,00 |
| 15.07.2024 | 51,72 | 52,00 | 51,66 | 51,81 | 0,10% | 1.386,00 |
| 12.07.2024 | 51,44 | 51,98 | 51,12 | 51,76 | -0,23% | 2.407,00 |
| 11.07.2024 | 51,89 | 52,68 | 51,70 | 51,88 | 0,14% | 4.347,00 |
| 10.07.2024 | 51,15 | 51,98 | 51,14 | 51,81 | 1,45% | 3.980,00 |
| 09.07.2024 | 51,31 | 51,48 | 50,92 | 51,07 | 0,89% | 1.103,00 |
| 08.07.2024 | 50,66 | 50,92 | 50,44 | 50,62 | -0,94% | 2.199,00 |