43,500€
-3,95%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 45,03 | 45,27 | 43,50 | 43,75 | -3,34% | 11.044,00 |
| 24.09.2026 | 45,65 | 45,76 | 45,05 | 45,26 | -2,93% | 1.735,00 |
| 23.09.2026 | 46,84 | 46,84 | 46,15 | 46,63 | 0,57% | 574,00 |
| 22.09.2026 | 46,40 | 46,50 | 46,01 | 46,36 | 0,41% | 394,00 |
| 21.09.2026 | 46,06 | 46,36 | 46,01 | 46,18 | -0,28% | 2.314,00 |
| 18.09.2026 | 46,18 | 46,45 | 45,91 | 46,30 | -2,31% | 1.621,00 |
| 17.09.2026 | 47,14 | 48,13 | 47,09 | 47,40 | 4,12% | 2.353,00 |
| 16.09.2026 | 45,25 | 45,72 | 45,21 | 45,52 | 0,80% | 873,00 |
| 15.09.2026 | 45,86 | 45,90 | 45,01 | 45,16 | -1,38% | 4.000,00 |
| 14.09.2026 | 46,25 | 46,75 | 45,61 | 45,79 | 0,53% | 3.481,00 |
| 11.09.2026 | 44,93 | 45,75 | 44,87 | 45,55 | 2,96% | 5.277,00 |
| 10.09.2026 | 44,78 | 45,24 | 44,15 | 44,24 | -1,26% | 6.782,00 |
| 09.09.2026 | 47,09 | 47,60 | 44,20 | 44,80 | -10,04% | 19.182,00 |
| 08.09.2026 | 49,49 | 50,00 | 48,55 | 49,80 | 0,65% | 4.307,00 |
| 07.09.2026 | 48,46 | 49,50 | 48,17 | 49,48 | 1,79% | 4.394,00 |
| 04.09.2026 | 48,52 | 49,37 | 48,22 | 48,61 | 0,04% | 5.495,00 |
| 03.09.2026 | 48,47 | 49,00 | 48,00 | 48,59 | 2,03% | 1.272,00 |
| 02.09.2026 | 47,88 | 48,29 | 47,21 | 47,62 | -1,57% | 2.291,00 |
| 01.09.2026 | 49,28 | 49,36 | 48,22 | 48,38 | 0,50% | 11.784,00 |
| 31.08.2026 | 48,58 | 48,88 | 48,01 | 48,14 | -0,08% | 8.506,00 |
| 28.08.2026 | 48,79 | 48,79 | 48,01 | 48,17 | 1,67% | 8.520,00 |
| 27.08.2026 | 47,21 | 47,54 | 46,58 | 47,38 | -0,95% | 3.064,00 |
| 26.08.2026 | 47,91 | 48,22 | 47,66 | 47,84 | 0,78% | 1.440,00 |
| 25.08.2026 | 47,55 | 48,34 | 47,19 | 47,46 | 1,00% | 13.694,00 |
| 24.08.2026 | 47,54 | 47,59 | 46,91 | 46,99 | 1,64% | 2.501,00 |
| 21.08.2026 | 46,16 | 46,62 | 45,65 | 46,24 | -2,15% | 15.323,00 |
| 20.08.2026 | 47,47 | 47,58 | 47,12 | 47,25 | -0,16% | 1.375,00 |
| 19.08.2026 | 46,27 | 47,73 | 46,22 | 47,33 | -2,41% | 7.830,00 |
| 18.08.2026 | 47,63 | 48,80 | 47,01 | 48,50 | 2,35% | 7.433,00 |
| 17.08.2026 | 47,75 | 48,07 | 47,26 | 47,38 | -2,15% | 4.633,00 |
| 14.08.2026 | 48,34 | 49,20 | 47,01 | 48,43 | 6,92% | 31.506,00 |
| 13.08.2026 | 45,54 | 45,59 | 44,81 | 45,29 | -1,55% | 6.464,00 |
| 12.08.2026 | 46,19 | 46,44 | 45,81 | 46,01 | 0,86% | 7.455,00 |
| 11.08.2026 | 45,90 | 46,19 | 45,40 | 45,61 | 0,99% | 10.819,00 |
| 10.08.2026 | 45,10 | 45,90 | 44,48 | 45,17 | 2,71% | 23.578,00 |
| 07.08.2026 | 44,20 | 44,30 | 43,50 | 43,97 | -1,89% | 15.922,00 |
| 06.08.2026 | 41,60 | 45,00 | 41,47 | 44,82 | 9,04% | 46.145,00 |
| 05.08.2026 | 41,08 | 41,70 | 40,51 | 41,10 | -1,67% | 6.462,00 |
| 04.08.2026 | 41,93 | 42,05 | 41,32 | 41,80 | -1,41% | 11.045,00 |
| 03.08.2026 | 42,37 | 44,00 | 41,61 | 42,40 | 0,71% | 8.252,00 |
| 31.07.2026 | 41,90 | 43,00 | 41,17 | 42,10 | 2,05% | 6.175,00 |
| 30.07.2026 | 43,48 | 44,25 | 40,10 | 41,25 | -4,95% | 33.303,00 |
| 29.07.2026 | 43,00 | 43,69 | 41,61 | 43,40 | 5,86% | 16.382,00 |
| 28.07.2026 | 40,58 | 41,99 | 40,02 | 41,00 | 1,37% | 18.074,00 |
| 27.07.2026 | 39,85 | 40,80 | 38,51 | 40,45 | 7,81% | 22.368,00 |
| 24.07.2026 | 37,66 | 37,95 | 37,23 | 37,52 | 0,51% | 3.480,00 |
| 23.07.2026 | 37,34 | 37,75 | 37,19 | 37,33 | -1,22% | 1.944,00 |
| 22.07.2026 | 37,83 | 37,98 | 37,21 | 37,79 | -0,32% | 1.620,00 |
| 21.07.2026 | 37,62 | 38,03 | 37,51 | 37,91 | -2,98% | 2.370,00 |
| 20.07.2026 | 39,16 | 39,16 | 39,01 | 39,07 | -1,04% | 1.034,00 |
| 17.07.2026 | 39,24 | 39,80 | 38,51 | 39,48 | 3,61% | 10.028,00 |
| 16.07.2026 | 38,02 | 38,37 | 37,50 | 38,11 | 0,98% | 3.595,00 |
| 15.07.2026 | 38,04 | 38,40 | 37,52 | 37,74 | -1,88% | 2.859,00 |
| 14.07.2026 | 38,33 | 38,64 | 38,01 | 38,46 | 0,52% | 1.826,00 |
| 13.07.2026 | 38,45 | 38,80 | 38,01 | 38,27 | -0,86% | 3.174,00 |
| 10.07.2026 | 38,19 | 38,85 | 37,58 | 38,60 | -0,41% | 5.934,00 |
| 09.07.2026 | 38,54 | 38,94 | 38,12 | 38,76 | 1,24% | 3.020,00 |
| 08.07.2026 | 38,61 | 38,73 | 37,72 | 38,28 | -0,91% | 8.586,00 |
| 07.07.2026 | 38,57 | 38,80 | 38,36 | 38,63 | 1,34% | 1.604,00 |
| 06.07.2026 | 37,95 | 38,25 | 37,77 | 38,12 | -2,49% | 12.258,00 |
| 03.07.2026 | 38,74 | 39,10 | 38,47 | 39,10 | 1,51% | 4.512,00 |
| 02.07.2026 | 38,65 | 38,80 | 37,50 | 38,52 | 2,31% | 104.785,00 |
| 01.07.2026 | 37,60 | 37,94 | 37,48 | 37,65 | 1,89% | 2.204,00 |
| 30.06.2026 | 37,07 | 37,51 | 36,81 | 36,95 | -1,38% | 11.133,00 |
| 29.06.2026 | 37,80 | 38,14 | 37,39 | 37,47 | 3,72% | 5.980,00 |
| 26.06.2026 | 36,01 | 36,39 | 35,55 | 36,12 | -3,95% | 9.263,00 |
| 25.06.2026 | 37,37 | 37,75 | 37,19 | 37,61 | 0,15% | 2.862,00 |
| 24.06.2026 | 37,14 | 37,59 | 37,01 | 37,55 | 0,33% | 3.124,00 |
| 23.06.2026 | 37,66 | 37,90 | 37,02 | 37,43 | -1,53% | 6.092,00 |
| 22.06.2026 | 37,93 | 38,25 | 37,74 | 38,01 | -1,48% | 5.480,00 |
| 19.06.2026 | 38,20 | 38,73 | 38,06 | 38,58 | -0,50% | 7.866,00 |
| 18.06.2026 | 38,64 | 39,22 | 38,51 | 38,78 | -0,81% | 5.184,00 |
| 17.06.2026 | 39,28 | 39,29 | 38,92 | 39,09 | 0,64% | 1.263,00 |
| 16.06.2026 | 38,97 | 39,30 | 38,41 | 38,84 | 1,81% | 10.583,00 |
| 15.06.2026 | 38,37 | 38,69 | 37,91 | 38,15 | -2,14% | 22.543,00 |
| 12.06.2026 | 38,99 | 39,17 | 38,57 | 38,99 | 0,86% | 3.822,00 |
| 11.06.2026 | 38,88 | 38,88 | 38,52 | 38,66 | -0,34% | 283,00 |
| 10.06.2026 | 38,55 | 39,20 | 38,38 | 38,79 | 1,76% | 5.555,00 |
| 09.06.2026 | 41,96 | 42,30 | 37,70 | 38,11 | -11,70% | 19.868,00 |
| 08.06.2026 | 40,86 | 43,50 | 40,80 | 43,16 | 6,69% | 18.839,00 |
| 05.06.2026 | 40,46 | 40,79 | 40,27 | 40,46 | 2,15% | 3.552,00 |
| 04.06.2026 | 38,97 | 39,71 | 38,86 | 39,61 | -1,28% | 7.228,00 |
| 03.06.2026 | 40,44 | 40,50 | 39,71 | 40,12 | 0,68% | 9.794,00 |
| 02.06.2026 | 39,73 | 40,28 | 39,58 | 39,85 | 2,55% | 10.525,00 |
| 01.06.2026 | 38,77 | 39,04 | 38,41 | 38,85 | 0,43% | 7.014,00 |
| 29.05.2026 | 38,68 | 38,88 | 38,22 | 38,69 | 1,75% | 8.358,00 |
| 28.05.2026 | 37,79 | 38,20 | 37,58 | 38,02 | -1,98% | 18.506,00 |
| 27.05.2026 | 38,50 | 38,79 | 38,15 | 38,79 | 1,37% | 8.175,00 |
| 26.05.2026 | 38,33 | 38,49 | 38,13 | 38,27 | -0,63% | 8.307,00 |
| 25.05.2026 | 38,22 | 38,84 | 38,08 | 38,51 | -2,34% | 16.605,00 |
| 22.05.2026 | 39,39 | 39,49 | 39,12 | 39,43 | -0,67% | 4.099,00 |
| 21.05.2026 | 39,59 | 39,99 | 39,28 | 39,70 | -2,59% | 8.867,00 |
| 20.05.2026 | 40,73 | 41,11 | 40,50 | 40,76 | -0,04% | 4.681,00 |
| 19.05.2026 | 41,20 | 41,20 | 40,71 | 40,77 | 3,60% | 6.340,00 |
| 18.05.2026 | 39,00 | 39,49 | 38,58 | 39,36 | 2,21% | 9.558,00 |
| 15.05.2026 | 38,50 | 38,99 | 38,29 | 38,50 | 2,61% | 2.516,00 |
| 14.05.2026 | 37,61 | 37,83 | 37,10 | 37,52 | -2,84% | 10.225,00 |
| 13.05.2026 | 38,62 | 38,89 | 38,41 | 38,62 | -0,10% | 8.149,00 |
| 12.05.2026 | 38,74 | 39,36 | 38,53 | 38,66 | 2,41% | 17.868,00 |
| 11.05.2026 | 37,91 | 38,59 | 37,61 | 37,75 | 2,71% | 51.081,00 |