72,500€
4,91%
Echtzeit-Aktienkurs NINTENDO CO. LTD
Bid:
Ask:
Aktienkurse zur NINTENDO CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 72,36 | 72,92 | 69,52 | 72,55 | 4,98% | 4.410,00 |
| 22.05.2025 | 68,88 | 69,60 | 68,32 | 69,11 | 0,41% | 1.748,00 |
| 21.05.2025 | 69,36 | 69,98 | 68,38 | 68,83 | -2,92% | 3.021,00 |
| 20.05.2025 | 70,85 | 71,29 | 70,50 | 70,90 | -0,41% | 1.407,00 |
| 19.05.2025 | 71,27 | 71,76 | 70,52 | 71,19 | -1,26% | 2.784,00 |
| 16.05.2025 | 71,05 | 72,80 | 70,78 | 72,10 | 2,37% | 3.249,00 |
| 15.05.2025 | 70,26 | 71,20 | 69,76 | 70,43 | -0,28% | 3.239,00 |
| 14.05.2025 | 70,84 | 71,60 | 70,52 | 70,63 | -4,66% | 5.828,00 |
| 13.05.2025 | 73,27 | 75,00 | 72,22 | 74,08 | 1,95% | 8.992,00 |
| 12.05.2025 | 70,93 | 73,28 | 70,42 | 72,66 | 0,93% | 6.432,00 |
| 09.05.2025 | 72,22 | 72,68 | 71,82 | 71,99 | -3,37% | 3.940,00 |
| 08.05.2025 | 74,41 | 76,98 | 68,20 | 74,50 | -2,10% | 33.608,00 |
| 07.05.2025 | 76,45 | 76,66 | 74,42 | 76,10 | -0,91% | 7.192,00 |
| 06.05.2025 | 77,72 | 77,80 | 76,32 | 76,80 | -0,66% | 6.764,00 |
| 05.05.2025 | 76,57 | 77,52 | 76,32 | 77,31 | 1,27% | 8.202,00 |
| 02.05.2025 | 75,30 | 76,80 | 74,50 | 76,34 | 3,85% | 14.149,00 |
| 30.04.2025 | 73,11 | 73,86 | 72,21 | 73,51 | 2,93% | 4.390,00 |
| 29.04.2025 | 70,92 | 71,84 | 70,58 | 71,42 | 0,93% | 3.946,00 |
| 28.04.2025 | 70,03 | 71,50 | 69,62 | 70,76 | 0,48% | 5.566,00 |
| 25.04.2025 | 70,12 | 70,72 | 69,46 | 70,42 | 1,11% | 5.892,00 |
| 24.04.2025 | 67,31 | 69,90 | 66,32 | 69,65 | 5,53% | 15.498,00 |
| 23.04.2025 | 64,59 | 66,50 | 64,44 | 66,00 | 2,80% | 3.987,00 |
| 22.04.2025 | 63,25 | 64,58 | 63,02 | 64,20 | 0,47% | 1.055,00 |
| 17.04.2025 | 63,53 | 64,80 | 63,48 | 63,90 | 3,36% | 2.630,00 |
| 16.04.2025 | 61,58 | 62,93 | 61,52 | 61,82 | -3,57% | 1.776,00 |
| 15.04.2025 | 63,44 | 64,30 | 62,70 | 64,11 | -0,23% | 1.442,00 |
| 14.04.2025 | 63,83 | 64,74 | 63,06 | 64,26 | 2,98% | 4.656,00 |
| 11.04.2025 | 61,89 | 63,50 | 60,48 | 62,40 | 2,21% | 2.563,00 |
| 10.04.2025 | 64,47 | 65,82 | 60,79 | 61,05 | -3,87% | 10.870,00 |
| 09.04.2025 | 58,39 | 64,20 | 57,18 | 63,51 | 5,85% | 10.594,00 |
| 08.04.2025 | 60,76 | 62,98 | 60,00 | 60,00 | 0,99% | 13.851,00 |
| 07.04.2025 | 57,40 | 60,39 | 55,02 | 59,41 | 2,25% | 25.476,00 |
| 04.04.2025 | 61,30 | 62,18 | 56,00 | 58,10 | -4,33% | 19.613,00 |
| 03.04.2025 | 62,26 | 62,98 | 60,22 | 60,73 | -5,71% | 18.116,00 |
| 02.04.2025 | 64,36 | 65,68 | 64,20 | 64,41 | -0,14% | 27.062,00 |
| 01.04.2025 | 63,18 | 65,01 | 62,81 | 64,50 | 1,35% | 16.633,00 |
| 31.03.2025 | 63,18 | 64,00 | 62,56 | 63,64 | -4,16% | 10.677,00 |
| 28.03.2025 | 66,40 | 67,21 | 66,02 | 66,40 | -2,38% | 6.584,00 |
| 27.03.2025 | 69,00 | 69,16 | 67,82 | 68,02 | -2,44% | 8.285,00 |
| 26.03.2025 | 69,75 | 70,82 | 69,30 | 69,72 | 4,28% | 9.865,00 |
| 25.03.2025 | 66,47 | 66,98 | 66,02 | 66,86 | 1,35% | 1.722,00 |
| 24.03.2025 | 66,20 | 66,38 | 64,85 | 65,97 | -2,41% | 38.546,00 |
| 21.03.2025 | 67,28 | 67,78 | 67,12 | 67,60 | 2,39% | 8.996,00 |
| 20.03.2025 | 65,95 | 66,70 | 65,54 | 66,02 | -0,17% | 6.727,00 |
| 19.03.2025 | 64,51 | 66,50 | 64,36 | 66,13 | 5,22% | 5.764,00 |
| 18.03.2025 | 63,38 | 63,38 | 62,72 | 62,85 | -1,77% | 2.327,00 |
| 17.03.2025 | 63,84 | 64,56 | 63,70 | 63,98 | -0,99% | 4.140,00 |
| 14.03.2025 | 63,78 | 64,96 | 63,44 | 64,62 | 1,57% | 2.050,00 |
| 13.03.2025 | 63,32 | 63,74 | 62,35 | 63,62 | 0,44% | 3.451,00 |
| 12.03.2025 | 62,76 | 63,79 | 62,56 | 63,34 | 1,18% | 3.525,00 |
| 11.03.2025 | 62,92 | 63,25 | 61,56 | 62,60 | 1,74% | 5.836,00 |
| 10.03.2025 | 62,40 | 62,40 | 61,32 | 61,53 | -5,70% | 12.759,00 |
| 07.03.2025 | 64,12 | 65,48 | 63,82 | 65,25 | -6,65% | 18.645,00 |
| 06.03.2025 | 70,65 | 70,80 | 69,90 | 69,90 | 0,68% | 4.493,00 |
| 05.03.2025 | 70,19 | 70,28 | 69,02 | 69,43 | -0,30% | 2.513,00 |
| 04.03.2025 | 70,80 | 70,98 | 68,40 | 69,64 | -0,54% | 5.766,00 |
| 03.03.2025 | 70,76 | 70,98 | 69,42 | 70,02 | -1,48% | 5.240,00 |
| 28.02.2025 | 71,65 | 71,73 | 71,06 | 71,07 | -2,59% | 855,00 |
| 27.02.2025 | 72,95 | 73,28 | 72,04 | 72,96 | 1,62% | 1.919,00 |
| 26.02.2025 | 71,04 | 71,80 | 70,46 | 71,80 | -1,12% | 2.539,00 |
| 25.02.2025 | 72,20 | 73,49 | 71,82 | 72,61 | 0,39% | 5.566,00 |
| 24.02.2025 | 72,78 | 73,60 | 71,62 | 72,33 | -1,24% | 3.885,00 |
| 21.02.2025 | 72,90 | 73,78 | 72,32 | 73,24 | -0,31% | 8.503,00 |
| 20.02.2025 | 73,51 | 73,98 | 73,16 | 73,47 | -1,57% | 5.578,00 |
| 19.02.2025 | 73,90 | 74,88 | 73,88 | 74,64 | 2,84% | 4.358,00 |
| 18.02.2025 | 72,02 | 72,93 | 72,02 | 72,58 | 1,10% | 2.768,00 |
| 17.02.2025 | 71,63 | 71,87 | 71,42 | 71,79 | 1,99% | 3.530,00 |
| 14.02.2025 | 70,57 | 70,96 | 69,92 | 70,39 | 0,20% | 1.918,00 |
| 13.02.2025 | 69,98 | 70,83 | 69,50 | 70,25 | 3,38% | 4.769,00 |
| 12.02.2025 | 68,97 | 69,14 | 67,45 | 67,95 | -2,23% | 4.870,00 |
| 11.02.2025 | 70,50 | 70,88 | 68,60 | 69,50 | -1,61% | 5.837,00 |
| 10.02.2025 | 69,50 | 70,76 | 69,28 | 70,64 | 4,04% | 5.411,00 |
| 07.02.2025 | 68,92 | 69,24 | 67,67 | 67,90 | -2,10% | 4.483,00 |
| 06.02.2025 | 68,82 | 69,79 | 68,82 | 69,36 | 4,44% | 20.178,00 |
| 05.02.2025 | 66,76 | 66,98 | 66,04 | 66,41 | 4,75% | 15.253,00 |
| 04.02.2025 | 64,76 | 64,76 | 62,02 | 63,40 | -0,63% | 4.284,00 |
| 03.02.2025 | 64,11 | 64,68 | 63,14 | 63,80 | 0,87% | 4.957,00 |
| 31.01.2025 | 63,40 | 64,52 | 61,40 | 63,25 | -2,14% | 4.440,00 |
| 30.01.2025 | 64,71 | 64,90 | 64,24 | 64,63 | 3,41% | 2.632,00 |
| 29.01.2025 | 63,12 | 63,42 | 62,22 | 62,50 | -1,12% | 3.893,00 |
| 28.01.2025 | 62,72 | 63,58 | 62,72 | 63,21 | 6,13% | 15.511,00 |
| 27.01.2025 | 60,26 | 60,60 | 58,52 | 59,56 | -1,88% | 5.968,00 |
| 24.01.2025 | 60,44 | 61,00 | 60,02 | 60,70 | 3,14% | 13.642,00 |
| 23.01.2025 | 58,84 | 58,96 | 58,19 | 58,85 | 1,69% | 5.199,00 |
| 22.01.2025 | 57,97 | 58,34 | 57,12 | 57,87 | 2,48% | 10.561,00 |
| 21.01.2025 | 56,24 | 56,47 | 55,80 | 56,47 | 1,49% | 11.518,00 |
| 20.01.2025 | 55,76 | 56,00 | 54,32 | 55,64 | -3,65% | 12.976,00 |
| 17.01.2025 | 57,68 | 57,98 | 56,68 | 57,75 | -5,36% | 18.732,00 |
| 16.01.2025 | 59,88 | 61,28 | 59,56 | 61,02 | 2,66% | 20.295,00 |
| 15.01.2025 | 58,82 | 59,80 | 58,50 | 59,44 | 3,59% | 9.268,00 |
| 14.01.2025 | 57,71 | 58,82 | 57,16 | 57,38 | 0,24% | 9.334,00 |
| 13.01.2025 | 57,32 | 57,48 | 56,46 | 57,24 | 0,56% | 2.920,00 |
| 10.01.2025 | 56,83 | 57,26 | 56,35 | 56,92 | 1,53% | 2.768,00 |
| 09.01.2025 | 55,84 | 56,48 | 55,81 | 56,06 | 2,54% | 3.116,00 |
| 08.01.2025 | 54,98 | 55,02 | 54,42 | 54,67 | -2,15% | 9.859,00 |
| 07.01.2025 | 55,92 | 56,00 | 55,62 | 55,87 | -0,23% | 2.838,00 |
| 06.01.2025 | 56,10 | 56,66 | 55,68 | 56,00 | -2,29% | 6.935,00 |
| 03.01.2025 | 57,52 | 57,80 | 56,90 | 57,31 | -0,14% | 2.597,00 |
| 02.01.2025 | 56,71 | 58,00 | 56,66 | 57,39 | 1,61% | 3.986,00 |
| 30.12.2024 | 56,25 | 56,78 | 56,02 | 56,48 | -0,56% | 2.819,00 |