83,290€
0,93%
Echtzeit-Aktienkurs NINTENDO CO. LTD
Bid:
Ask:
Aktienkurse zur NINTENDO CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 83,36 | 84,18 | 83,04 | 83,20 | 0,82% | 115,00 |
| 14.08.2025 | 82,50 | 82,80 | 82,24 | 82,52 | 0,29% | 12,00 |
| 13.08.2025 | 81,76 | 82,88 | 81,68 | 82,28 | 1,18% | 468,00 |
| 12.08.2025 | 82,10 | 82,10 | 81,32 | 81,32 | -2,98% | 4.118,00 |
| 11.08.2025 | 83,36 | 83,82 | 82,84 | 83,82 | 0,75% | 445,00 |
| 08.08.2025 | 82,70 | 83,66 | 82,62 | 83,20 | 3,59% | 860,00 |
| 07.08.2025 | 79,34 | 80,32 | 79,34 | 80,32 | 3,24% | 1.316,00 |
| 06.08.2025 | 78,30 | 78,82 | 77,80 | 77,80 | -0,31% | 261,00 |
| 05.08.2025 | 77,82 | 79,46 | 77,64 | 78,04 | 0,41% | 549,00 |
| 04.08.2025 | 76,24 | 78,08 | 76,24 | 77,72 | 7,94% | 1.460,00 |
| 01.08.2025 | 72,60 | 73,80 | 70,02 | 72,00 | -1,50% | 2.714,00 |
| 31.07.2025 | 74,32 | 75,16 | 72,92 | 73,10 | -2,04% | 159,00 |
| 30.07.2025 | 73,96 | 74,62 | 73,96 | 74,62 | 0,16% | 100,00 |
| 29.07.2025 | 73,92 | 75,40 | 73,92 | 74,50 | 0,89% | 264,00 |
| 28.07.2025 | 74,48 | 74,76 | 73,50 | 73,84 | -0,27% | 276,00 |
| 25.07.2025 | 74,40 | 74,78 | 74,04 | 74,04 | -2,04% | 576,00 |
| 24.07.2025 | 76,10 | 76,58 | 75,58 | 75,58 | 0,37% | 657,00 |
| 23.07.2025 | 74,72 | 75,98 | 74,72 | 75,30 | 1,76% | 2.315,00 |
| 22.07.2025 | 74,02 | 74,08 | 74,00 | 74,00 | -2,32% | 210,00 |
| 21.07.2025 | 76,36 | 76,36 | 75,10 | 75,76 | 0,66% | 458,00 |
| 18.07.2025 | 74,68 | 75,58 | 74,68 | 75,26 | -0,45% | 270,00 |
| 17.07.2025 | 74,40 | 76,56 | 74,40 | 75,60 | 2,83% | 41,00 |
| 16.07.2025 | 73,12 | 73,98 | 73,10 | 73,52 | 1,72% | 27,00 |
| 15.07.2025 | 72,32 | 73,14 | 72,00 | 72,28 | -0,06% | 634,00 |
| 14.07.2025 | 72,34 | 73,06 | 71,96 | 72,32 | -1,50% | 475,00 |
| 11.07.2025 | 74,30 | 74,36 | 73,42 | 73,42 | -0,76% | 183,00 |
| 10.07.2025 | 74,22 | 74,68 | 73,98 | 73,98 | -1,12% | 361,00 |
| 09.07.2025 | 74,92 | 74,92 | 74,82 | 74,82 | -1,81% | 41,00 |
| 08.07.2025 | 75,58 | 76,94 | 75,58 | 76,20 | -0,78% | 1.257,00 |
| 07.07.2025 | 77,00 | 78,18 | 76,68 | 76,80 | -0,39% | 572,00 |
| 04.07.2025 | 77,22 | 77,22 | 77,04 | 77,10 | -0,80% | 590,00 |
| 03.07.2025 | 77,02 | 77,98 | 77,02 | 77,72 | 0,52% | 122,00 |
| 02.07.2025 | 76,88 | 77,42 | 76,88 | 77,32 | -2,28% | 95,00 |
| 01.07.2025 | 79,96 | 79,96 | 78,82 | 79,12 | -3,75% | 524,00 |
| 30.06.2025 | 81,00 | 82,76 | 81,00 | 82,20 | 2,32% | 764,00 |
| 27.06.2025 | 80,08 | 80,98 | 79,86 | 80,34 | 1,44% | 732,00 |
| 26.06.2025 | 78,82 | 79,58 | 78,82 | 79,20 | 1,36% | 300,00 |
| 25.06.2025 | 78,98 | 78,98 | 78,14 | 78,14 | 2,30% | 285,00 |
| 24.06.2025 | 75,88 | 76,58 | 75,88 | 76,38 | 0,79% | 140,00 |
| 23.06.2025 | 74,98 | 75,78 | 74,24 | 75,78 | -0,71% | 165,00 |
| 20.06.2025 | 76,50 | 76,90 | 75,00 | 76,32 | -3,02% | 1.546,00 |
| 19.06.2025 | 79,76 | 80,18 | 78,70 | 78,70 | -1,63% | 215,00 |
| 18.06.2025 | 78,66 | 80,00 | 78,54 | 80,00 | 6,92% | 2.702,00 |
| 17.06.2025 | 73,40 | 75,30 | 73,32 | 74,82 | 4,21% | 751,00 |
| 16.06.2025 | 71,86 | 72,30 | 71,80 | 71,80 | 0,31% | 586,00 |
| 13.06.2025 | 70,84 | 72,48 | 70,84 | 71,58 | 1,02% | 490,00 |
| 12.06.2025 | 71,20 | 72,40 | 70,86 | 70,86 | 0,77% | 2.564,00 |
| 11.06.2025 | 70,90 | 71,30 | 69,86 | 70,32 | -3,57% | 2.014,00 |
| 10.06.2025 | 72,82 | 73,68 | 72,82 | 72,92 | 0,05% | 43,00 |
| 09.06.2025 | 72,36 | 74,12 | 72,36 | 72,88 | 0,91% | 401,00 |
| 06.06.2025 | 72,76 | 73,44 | 71,88 | 72,22 | 0,45% | 898,00 |
| 05.06.2025 | 72,90 | 74,28 | 71,90 | 71,90 | -2,31% | 1.787,00 |
| 04.06.2025 | 73,00 | 74,78 | 73,00 | 73,60 | 2,51% | 470,00 |
| 03.06.2025 | 72,38 | 72,82 | 71,48 | 71,80 | -0,50% | 100,00 |
| 02.06.2025 | 72,18 | 72,34 | 72,10 | 72,16 | 0,31% | 470,00 |
| 30.05.2025 | 74,56 | 74,56 | 71,64 | 71,94 | -2,55% | 378,00 |
| 29.05.2025 | 74,72 | 75,18 | 73,82 | 73,82 | 0,00% | 55,00 |
| 28.05.2025 | 75,14 | 75,14 | 73,82 | 73,82 | 0,65% | 181,00 |
| 27.05.2025 | 73,86 | 75,04 | 73,34 | 73,34 | -0,38% | 590,00 |
| 26.05.2025 | 72,82 | 74,04 | 72,82 | 73,62 | 2,22% | 430,00 |
| 23.05.2025 | 72,00 | 72,74 | 71,70 | 72,02 | 3,84% | 426,00 |
| 22.05.2025 | 69,38 | 69,38 | 68,32 | 69,36 | 1,26% | 507,00 |
| 21.05.2025 | 69,82 | 69,82 | 68,50 | 68,50 | -2,75% | 194,00 |
| 20.05.2025 | 70,46 | 71,46 | 70,44 | 70,44 | -0,23% | 345,00 |
| 19.05.2025 | 71,50 | 71,68 | 70,60 | 70,60 | -1,59% | 135,00 |
| 16.05.2025 | 70,62 | 72,00 | 70,62 | 71,74 | 2,49% | 133,00 |
| 15.05.2025 | 69,84 | 70,80 | 69,84 | 70,00 | -0,60% | 51,00 |
| 14.05.2025 | 71,30 | 71,46 | 70,42 | 70,42 | -3,53% | 197,00 |
| 13.05.2025 | 72,82 | 73,80 | 72,54 | 73,00 | 1,14% | 698,00 |
| 12.05.2025 | 70,52 | 73,52 | 70,32 | 72,18 | 1,09% | 338,00 |
| 09.05.2025 | 71,82 | 72,68 | 71,40 | 71,40 | -2,59% | 816,00 |
| 08.05.2025 | 74,78 | 75,18 | 70,00 | 73,30 | -2,40% | 1.572,00 |
| 07.05.2025 | 76,82 | 76,82 | 74,82 | 75,10 | -2,11% | 1.658,00 |
| 06.05.2025 | 77,20 | 77,96 | 76,40 | 76,72 | -0,08% | 611,00 |
| 05.05.2025 | 76,88 | 76,88 | 76,12 | 76,78 | 0,89% | 2.123,00 |
| 02.05.2025 | 74,30 | 77,00 | 74,30 | 76,10 | 4,25% | 2.280,00 |
| 30.04.2025 | 72,66 | 73,70 | 72,42 | 73,00 | 3,11% | 241,00 |
| 29.04.2025 | 70,62 | 71,54 | 70,32 | 70,80 | 0,68% | 509,00 |
| 28.04.2025 | 70,20 | 71,70 | 69,96 | 70,32 | 0,77% | 373,00 |
| 25.04.2025 | 70,58 | 70,66 | 69,52 | 69,78 | 0,84% | 181,00 |
| 24.04.2025 | 67,00 | 69,90 | 67,00 | 69,20 | 5,71% | 268,00 |
| 23.04.2025 | 64,04 | 66,50 | 64,04 | 65,46 | 2,47% | 131,00 |
| 22.04.2025 | 63,54 | 64,46 | 62,82 | 63,88 | 0,41% | 264,00 |
| 17.04.2025 | 63,12 | 64,36 | 63,12 | 63,62 | 3,11% | 2.014,00 |
| 16.04.2025 | 61,90 | 62,56 | 61,70 | 61,70 | -3,26% | 893,00 |
| 15.04.2025 | 63,02 | 64,48 | 63,02 | 63,78 | -0,34% | 222,00 |
| 14.04.2025 | 63,60 | 64,50 | 63,46 | 64,00 | 3,90% | 62,00 |
| 11.04.2025 | 61,62 | 61,62 | 60,98 | 61,60 | 1,99% | 109,00 |
| 10.04.2025 | 64,78 | 64,78 | 60,40 | 60,40 | -3,85% | 214,00 |
| 09.04.2025 | 58,78 | 63,70 | 58,60 | 62,82 | 5,05% | 327,00 |
| 08.04.2025 | 60,28 | 63,08 | 59,80 | 59,80 | 1,77% | 522,00 |
| 07.04.2025 | 56,20 | 60,46 | 55,60 | 58,76 | 0,44% | 1.981,00 |
| 04.04.2025 | 61,50 | 61,68 | 58,50 | 58,50 | -2,89% | 1.487,00 |
| 03.04.2025 | 62,80 | 63,18 | 60,24 | 60,24 | -5,90% | 892,00 |
| 02.04.2025 | 64,80 | 65,88 | 64,02 | 64,02 | 1,01% | 527,00 |
| 01.04.2025 | 62,82 | 63,88 | 62,82 | 63,38 | 0,13% | 371,00 |
| 31.03.2025 | 63,60 | 63,98 | 62,96 | 63,30 | -4,09% | 303,00 |
| 28.03.2025 | 66,80 | 66,98 | 65,82 | 66,00 | -2,40% | 645,00 |
| 27.03.2025 | 69,20 | 69,20 | 67,62 | 67,62 | -2,48% | 484,00 |
| 26.03.2025 | 69,28 | 70,72 | 69,28 | 69,34 | 3,93% | 25,00 |