76,060€
2,84%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 74,70 | 74,84 | 73,52 | 74,24 | 0,38% | 2.649,00 |
| 27.05.2025 | 74,29 | 75,80 | 73,54 | 73,96 | 0,18% | 12.713,00 |
| 26.05.2025 | 73,19 | 73,84 | 73,19 | 73,83 | 1,76% | 2.785,00 |
| 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 |