38,665€
-1,95%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 38,22 | 38,84 | 38,08 | 38,70 | -1,86% | 10.145,00 |
| 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 |
| 08.05.2026 | 41,78 | 41,78 | 36,11 | 36,75 | -9,92% | 89.616,00 |
| 07.05.2026 | 40,60 | 41,19 | 40,10 | 40,80 | -3,20% | 10.341,00 |
| 06.05.2026 | 42,50 | 42,99 | 41,80 | 42,15 | 0,46% | 7.917,00 |
| 05.05.2026 | 41,99 | 42,10 | 41,68 | 41,96 | -1,28% | 6.342,00 |
| 04.05.2026 | 41,75 | 43,50 | 41,50 | 42,50 | 1,15% | 17.859,00 |
| 30.04.2026 | 41,00 | 42,13 | 40,67 | 42,02 | -1,13% | 7.811,00 |
| 29.04.2026 | 42,09 | 42,69 | 42,01 | 42,50 | 0,60% | 4.041,00 |
| 28.04.2026 | 42,31 | 42,79 | 42,14 | 42,24 | -0,83% | 8.220,00 |
| 27.04.2026 | 42,14 | 43,00 | 42,01 | 42,60 | -0,69% | 24.948,00 |
| 24.04.2026 | 42,64 | 43,59 | 42,34 | 42,89 | -3,01% | 17.910,00 |
| 23.04.2026 | 44,10 | 44,30 | 43,76 | 44,22 | -2,20% | 6.023,00 |
| 22.04.2026 | 45,02 | 45,49 | 44,71 | 45,22 | 1,28% | 5.650,00 |
| 21.04.2026 | 45,06 | 45,29 | 44,55 | 44,65 | -2,40% | 5.206,00 |
| 20.04.2026 | 45,69 | 46,04 | 45,19 | 45,75 | -0,65% | 4.847,00 |
| 17.04.2026 | 45,83 | 46,19 | 45,54 | 46,04 | 3,19% | 2.781,00 |
| 16.04.2026 | 44,54 | 45,45 | 44,33 | 44,62 | 1,01% | 16.969,00 |
| 15.04.2026 | 43,85 | 44,30 | 43,71 | 44,17 | -0,69% | 8.107,00 |
| 14.04.2026 | 43,74 | 44,64 | 43,59 | 44,48 | 0,05% | 8.924,00 |
| 13.04.2026 | 44,31 | 44,76 | 44,20 | 44,46 | -1,17% | 3.103,00 |
| 10.04.2026 | 44,55 | 45,32 | 44,51 | 44,98 | -2,61% | 15.064,00 |
| 09.04.2026 | 46,45 | 46,51 | 46,03 | 46,19 | -2,36% | 797,00 |
| 08.04.2026 | 47,11 | 47,86 | 46,86 | 47,31 | -1,21% | 9.298,00 |
| 07.04.2026 | 47,97 | 48,49 | 47,79 | 47,88 | -0,97% | 2.331,00 |
| 02.04.2026 | 47,65 | 48,77 | 47,10 | 48,35 | -2,09% | 4.747,00 |
| 01.04.2026 | 49,31 | 49,82 | 48,77 | 49,38 | 2,35% | 4.148,00 |
| 31.03.2026 | 48,27 | 48,56 | 47,70 | 48,25 | -1,28% | 1.350,00 |
| 30.03.2026 | 48,04 | 49,63 | 47,91 | 48,87 | -0,48% | 3.332,00 |
| 27.03.2026 | 49,79 | 50,57 | 48,85 | 49,11 | 0,48% | 34.462,00 |
| 26.03.2026 | 48,88 | 49,11 | 48,59 | 48,87 | -0,68% | 1.221,00 |
| 25.03.2026 | 49,20 | 50,18 | 48,55 | 49,21 | 1,03% | 21.996,00 |
| 24.03.2026 | 49,25 | 49,39 | 48,67 | 48,71 | -3,99% | 20.625,00 |
| 23.03.2026 | 50,98 | 51,12 | 50,72 | 50,73 | -3,68% | 2.376,00 |
| 20.03.2026 | 53,06 | 53,06 | 52,54 | 52,67 | -0,47% | 902,00 |
| 19.03.2026 | 53,29 | 53,46 | 52,08 | 52,92 | -0,81% | 5.403,00 |
| 18.03.2026 | 53,60 | 53,92 | 53,02 | 53,35 | -1,68% | 4.332,00 |
| 17.03.2026 | 53,66 | 54,40 | 53,53 | 54,26 | -3,73% | 6.091,00 |
| 16.03.2026 | 55,70 | 56,48 | 54,88 | 56,36 | 1,46% | 7.992,00 |
| 13.03.2026 | 55,48 | 56,46 | 55,10 | 55,55 | 0,42% | 12.464,00 |
| 12.03.2026 | 55,29 | 55,62 | 54,00 | 55,32 | 0,86% | 15.951,00 |
| 11.03.2026 | 53,86 | 55,24 | 52,56 | 54,85 | 5,18% | 56.693,00 |
| 10.03.2026 | 50,24 | 52,76 | 49,67 | 52,15 | 10,73% | 22.541,00 |
| 09.03.2026 | 46,87 | 47,35 | 46,65 | 47,10 | -0,96% | 2.334,00 |
| 06.03.2026 | 47,60 | 47,66 | 47,54 | 47,55 | 1,04% | 135,00 |
| 05.03.2026 | 47,18 | 47,66 | 46,53 | 47,06 | -3,18% | 7.686,00 |
| 04.03.2026 | 47,39 | 49,01 | 47,30 | 48,61 | 6,54% | 18.377,00 |
| 03.03.2026 | 46,81 | 47,00 | 45,23 | 45,62 | -4,03% | 3.829,00 |
| 02.03.2026 | 47,45 | 47,68 | 47,05 | 47,54 | 0,02% | 13.062,00 |
| 27.02.2026 | 48,81 | 48,91 | 46,98 | 47,53 | -0,33% | 9.520,00 |
| 26.02.2026 | 47,38 | 48,07 | 47,22 | 47,68 | 2,63% | 2.402,00 |
| 25.02.2026 | 46,57 | 46,78 | 46,31 | 46,46 | -1,35% | 3.536,00 |
| 24.02.2026 | 46,94 | 47,18 | 46,66 | 47,10 | -1,30% | 2.082,00 |
| 23.02.2026 | 47,99 | 47,99 | 47,45 | 47,72 | 0,23% | 605,00 |
| 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 | -0,94% | 6.397,00 |
| 20.01.2026 | 56,32 | 57,22 | 55,49 | 56,14 | -2,50% | 5.897,00 |
| 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 |