70,660€
0,48%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 71,36 | 71,78 | 71,15 | 71,63 | 1,86% | 727,00 |
| 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 |
| 02.07.2025 | 77,07 | 77,66 | 76,52 | 77,40 | -2,46% | 5.002,00 |
| 01.07.2025 | 79,50 | 79,98 | 79,04 | 79,35 | -3,09% | 5.447,00 |
| 30.06.2025 | 81,69 | 82,76 | 81,34 | 81,88 | 1,65% | 5.367,00 |
| 27.06.2025 | 80,34 | 80,98 | 79,76 | 80,55 | 1,02% | 7.828,00 |
| 26.06.2025 | 78,87 | 79,76 | 78,60 | 79,74 | 2,22% | 4.747,00 |
| 25.06.2025 | 79,32 | 79,48 | 77,50 | 78,01 | 1,21% | 6.796,00 |
| 24.06.2025 | 76,29 | 77,40 | 76,27 | 77,08 | 2,30% | 2.865,00 |
| 23.06.2025 | 74,71 | 75,58 | 74,08 | 75,35 | -1,70% | 3.924,00 |
| 20.06.2025 | 76,86 | 77,22 | 75,61 | 76,65 | -3,18% | 6.020,00 |
| 19.06.2025 | 79,27 | 80,00 | 78,19 | 79,17 | -1,20% | 6.934,00 |
| 18.06.2025 | 78,98 | 80,32 | 78,52 | 80,13 | 6,56% | 27.170,00 |
| 17.06.2025 | 73,77 | 75,54 | 73,22 | 75,20 | 4,50% | 20.881,00 |
| 16.06.2025 | 71,43 | 72,08 | 71,22 | 71,96 | -0,22% | 3.672,00 |
| 13.06.2025 | 71,28 | 72,69 | 71,04 | 72,12 | 1,51% | 3.952,00 |
| 12.06.2025 | 71,12 | 72,20 | 71,02 | 71,05 | 0,51% | 8.945,00 |
| 11.06.2025 | 70,40 | 71,70 | 70,21 | 70,69 | -3,73% | 15.396,00 |
| 10.06.2025 | 73,38 | 73,72 | 72,82 | 73,43 | 0,30% | 2.377,00 |
| 09.06.2025 | 72,73 | 73,94 | 72,71 | 73,21 | 0,65% | 4.261,00 |
| 06.06.2025 | 72,31 | 74,00 | 72,08 | 72,74 | 0,19% | 10.099,00 |
| 05.06.2025 | 72,45 | 74,38 | 71,90 | 72,60 | -1,83% | 6.351,00 |
| 04.06.2025 | 73,48 | 74,98 | 73,45 | 73,95 | 2,35% | 5.843,00 |
| 03.06.2025 | 72,07 | 73,12 | 71,68 | 72,25 | 1,18% | 2.872,00 |
| 02.06.2025 | 71,78 | 72,50 | 71,02 | 71,41 | -0,92% | 12.143,00 |
| 30.05.2025 | 74,22 | 74,24 | 71,28 | 72,07 | -3,16% | 2.599,00 |
| 29.05.2025 | 74,94 | 75,42 | 74,02 | 74,42 | 0,24% | 1.493,00 |