47,620€
0,42%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 47,28 | 47,85 | 46,72 | 47,61 | 1,67% | 2.796,00 |
| 19.02.2026 | 47,32 | 47,32 | 46,62 | 46,83 | -1,50% | 3.275,00 |
| 18.02.2026 | 47,55 | 47,98 | 47,22 | 47,54 | 1,78% | 9.418,00 |
| 17.02.2026 | 46,68 | 46,95 | 46,41 | 46,71 | 0,13% | 3.220,00 |
| 16.02.2026 | 46,60 | 46,89 | 46,49 | 46,65 | 0,64% | 5.887,00 |
| 13.02.2026 | 46,04 | 46,45 | 46,04 | 46,36 | -0,96% | 4.020,00 |
| 12.02.2026 | 47,42 | 47,69 | 46,70 | 46,81 | -5,38% | 14.678,00 |
| 11.02.2026 | 49,45 | 49,61 | 49,02 | 49,47 | 0,69% | 2.223,00 |
| 10.02.2026 | 48,43 | 49,48 | 48,08 | 49,13 | 2,77% | 8.622,00 |
| 09.02.2026 | 46,54 | 47,90 | 46,22 | 47,80 | 1,15% | 10.564,00 |
| 06.02.2026 | 45,59 | 47,77 | 45,47 | 47,26 | 1,05% | 14.318,00 |
| 05.02.2026 | 47,68 | 48,01 | 46,70 | 46,77 | -7,80% | 35.489,00 |
| 04.02.2026 | 48,98 | 51,98 | 48,40 | 50,72 | -7,21% | 44.858,00 |
| 03.02.2026 | 54,98 | 56,00 | 54,40 | 54,66 | -0,85% | 6.723,00 |
| 02.02.2026 | 53,98 | 55,54 | 53,84 | 55,13 | 0,13% | 8.501,00 |
| 30.01.2026 | 54,70 | 55,48 | 54,54 | 55,06 | 1,06% | 3.892,00 |
| 29.01.2026 | 54,24 | 54,80 | 54,01 | 54,48 | -2,82% | 10.640,00 |
| 28.01.2026 | 55,70 | 56,06 | 55,20 | 56,06 | -1,20% | 2.368,00 |
| 27.01.2026 | 56,70 | 57,00 | 56,20 | 56,74 | -0,39% | 2.591,00 |
| 26.01.2026 | 57,24 | 57,62 | 56,74 | 56,96 | 1,44% | 3.142,00 |
| 23.01.2026 | 55,75 | 56,56 | 55,67 | 56,15 | 4,54% | 6.948,00 |
| 22.01.2026 | 54,12 | 54,60 | 53,52 | 53,71 | -3,42% | 6.745,00 |
| 21.01.2026 | 55,40 | 56,60 | 54,70 | 55,61 | -3,42% | 6.397,00 |
| 19.01.2026 | 57,96 | 57,96 | 57,48 | 57,58 | -0,03% | 2.741,00 |
| 16.01.2026 | 57,04 | 57,60 | 56,97 | 57,60 | 2,31% | 4.838,00 |
| 15.01.2026 | 56,98 | 57,52 | 56,30 | 56,30 | 2,14% | 6.485,00 |
| 14.01.2026 | 55,28 | 55,34 | 54,92 | 55,12 | 1,81% | 356,00 |
| 13.01.2026 | 54,03 | 54,48 | 53,86 | 54,14 | -3,92% | 17.441,00 |
| 12.01.2026 | 56,38 | 56,38 | 55,62 | 56,35 | 1,44% | 720,00 |
| 09.01.2026 | 55,59 | 55,70 | 55,52 | 55,55 | -0,34% | 453,00 |
| 08.01.2026 | 55,86 | 56,30 | 55,53 | 55,74 | -2,00% | 2.614,00 |
| 07.01.2026 | 56,52 | 56,90 | 56,52 | 56,88 | -2,94% | 2.134,00 |
| 06.01.2026 | 59,00 | 59,40 | 58,40 | 58,60 | 1,17% | 3.815,00 |
| 05.01.2026 | 58,03 | 58,14 | 57,76 | 57,92 | -0,34% | 454,00 |
| 02.01.2026 | 57,68 | 58,25 | 57,54 | 58,12 | 1,15% | 6.082,00 |
| 30.12.2025 | 57,72 | 57,96 | 57,12 | 57,46 | -2,20% | 3.945,00 |
| 29.12.2025 | 58,48 | 58,80 | 58,24 | 58,75 | 2,25% | 2.480,00 |
| 23.12.2025 | 57,22 | 57,88 | 56,20 | 57,46 | 2,22% | 15.644,00 |
| 22.12.2025 | 55,36 | 57,08 | 55,36 | 56,21 | -3,73% | 15.089,00 |
| 19.12.2025 | 58,70 | 59,08 | 58,38 | 58,39 | -3,30% | 9.387,00 |
| 18.12.2025 | 60,28 | 60,39 | 59,62 | 60,38 | -2,12% | 1.892,00 |
| 17.12.2025 | 61,62 | 61,75 | 61,48 | 61,69 | -0,76% | 306,00 |
| 16.12.2025 | 62,43 | 62,84 | 61,80 | 62,16 | -0,48% | 3.509,00 |
| 15.12.2025 | 63,46 | 63,74 | 62,24 | 62,46 | -0,94% | 5.662,00 |
| 12.12.2025 | 64,00 | 64,80 | 62,96 | 63,05 | 0,32% | 5.300,00 |
| 11.12.2025 | 62,92 | 62,92 | 62,72 | 62,85 | -1,01% | 511,00 |
| 10.12.2025 | 63,52 | 63,78 | 62,96 | 63,49 | -2,70% | 6.833,00 |
| 09.12.2025 | 65,15 | 65,94 | 64,62 | 65,25 | -3,43% | 12.631,00 |
| 08.12.2025 | 68,44 | 68,44 | 67,30 | 67,57 | -1,47% | 7.327,00 |
| 05.12.2025 | 69,60 | 69,96 | 68,32 | 68,58 | -3,14% | 6.383,00 |
| 04.12.2025 | 70,84 | 71,28 | 70,54 | 70,80 | 2,79% | 2.021,00 |
| 03.12.2025 | 70,08 | 70,32 | 68,88 | 68,88 | -2,79% | 3.498,00 |
| 02.12.2025 | 71,38 | 71,96 | 70,46 | 70,86 | -2,15% | 2.475,00 |
| 01.12.2025 | 72,70 | 72,98 | 71,54 | 72,42 | -1,66% | 1.168,00 |
| 28.11.2025 | 72,90 | 73,68 | 72,90 | 73,64 | 1,04% | 3.354,00 |
| 27.11.2025 | 72,42 | 72,88 | 71,64 | 72,88 | -0,46% | 2.899,00 |
| 26.11.2025 | 73,58 | 73,72 | 72,90 | 73,22 | 0,80% | 2.084,00 |
| 25.11.2025 | 72,94 | 72,96 | 72,10 | 72,64 | -1,86% | 1.279,00 |
| 24.11.2025 | 73,82 | 74,22 | 73,10 | 74,02 | 0,49% | 828,00 |
| 21.11.2025 | 73,08 | 74,02 | 72,32 | 73,66 | 1,88% | 3.838,00 |
| 20.11.2025 | 73,26 | 73,76 | 72,12 | 72,30 | 0,22% | 2.024,00 |
| 19.11.2025 | 72,62 | 73,12 | 72,10 | 72,14 | -1,74% | 2.289,00 |
| 18.11.2025 | 73,14 | 73,60 | 72,52 | 73,42 | 0,22% | 3.281,00 |
| 17.11.2025 | 75,08 | 75,16 | 73,26 | 73,26 | -3,68% | 1.537,00 |
| 14.11.2025 | 74,44 | 76,06 | 74,04 | 76,06 | 1,06% | 3.993,00 |
| 13.11.2025 | 76,46 | 76,46 | 74,32 | 75,26 | -2,76% | 1.228,00 |
| 12.11.2025 | 77,86 | 77,90 | 77,04 | 77,40 | 0,03% | 1.427,00 |
| 11.11.2025 | 76,12 | 77,38 | 76,00 | 77,38 | 1,84% | 1.813,00 |
| 10.11.2025 | 75,22 | 75,98 | 75,02 | 75,98 | -2,19% | 2.827,00 |
| 07.11.2025 | 78,16 | 78,24 | 75,54 | 77,68 | -1,52% | 6.627,00 |
| 06.11.2025 | 79,44 | 79,44 | 77,50 | 78,88 | 3,46% | 7.978,00 |
| 05.11.2025 | 77,88 | 78,38 | 76,00 | 76,24 | -1,60% | 11.325,00 |
| 04.11.2025 | 73,36 | 78,98 | 73,36 | 77,48 | 3,83% | 15.803,00 |
| 03.11.2025 | 73,52 | 74,94 | 72,62 | 74,62 | 0,84% | 7.084,00 |
| 31.10.2025 | 72,74 | 75,02 | 72,54 | 74,00 | 2,10% | 4.531,00 |
| 30.10.2025 | 72,52 | 72,96 | 72,12 | 72,48 | -0,06% | 1.358,00 |
| 29.10.2025 | 72,74 | 73,58 | 72,18 | 72,52 | -1,17% | 3.440,00 |
| 28.10.2025 | 73,46 | 75,00 | 73,04 | 73,38 | -0,22% | 12.421,00 |
| 27.10.2025 | 73,64 | 73,88 | 72,78 | 73,54 | 1,43% | 2.558,00 |
| 24.10.2025 | 73,00 | 73,00 | 71,76 | 72,50 | -2,00% | 15.478,00 |
| 23.10.2025 | 73,60 | 74,22 | 73,56 | 73,98 | 1,12% | 953,00 |
| 22.10.2025 | 74,90 | 74,90 | 73,16 | 73,16 | -2,24% | 4.097,00 |
| 21.10.2025 | 74,74 | 75,24 | 74,20 | 74,84 | 1,68% | 6.674,00 |
| 20.10.2025 | 72,82 | 74,48 | 72,82 | 73,60 | 1,43% | 7.467,00 |
| 17.10.2025 | 70,42 | 72,98 | 70,30 | 72,56 | 5,93% | 6.339,00 |
| 16.10.2025 | 69,38 | 69,58 | 68,14 | 68,50 | -4,22% | 3.589,00 |
| 15.10.2025 | 71,50 | 71,96 | 70,84 | 71,52 | 0,45% | 1.987,00 |
| 14.10.2025 | 70,06 | 71,20 | 70,06 | 71,20 | 3,25% | 4.062,00 |
| 13.10.2025 | 70,20 | 70,48 | 68,40 | 68,96 | 0,29% | 8.165,00 |
| 10.10.2025 | 70,46 | 71,50 | 68,02 | 68,76 | -3,81% | 12.782,00 |
| 09.10.2025 | 71,70 | 71,92 | 71,00 | 71,48 | -1,54% | 4.259,00 |
| 08.10.2025 | 73,06 | 73,14 | 72,38 | 72,60 | -0,68% | 6.366,00 |
| 07.10.2025 | 73,14 | 73,96 | 73,00 | 73,10 | -0,05% | 4.131,00 |
| 06.10.2025 | 73,22 | 74,26 | 72,00 | 73,14 | -0,46% | 5.027,00 |
| 03.10.2025 | 73,28 | 73,98 | 72,70 | 73,48 | -0,70% | 1.169,00 |
| 02.10.2025 | 74,18 | 75,00 | 73,10 | 74,00 | -1,54% | 3.452,00 |
| 01.10.2025 | 74,30 | 75,50 | 74,22 | 75,16 | 3,53% | 6.049,00 |
| 30.09.2025 | 73,50 | 73,92 | 72,56 | 72,60 | -1,87% | 3.704,00 |
| 29.09.2025 | 73,30 | 74,28 | 73,30 | 73,98 | -0,30% | 2.853,00 |
| 26.09.2025 | 73,96 | 74,90 | 73,68 | 74,20 | 1,09% | 2.067,00 |