70,530€
1,37%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 70,80 | 70,81 | 70,44 | 70,54 | 1,38% | - |
| 03.03.2025 | 70,32 | 71,10 | 69,58 | 69,58 | -2,08% | 699,00 |
| 28.02.2025 | 71,20 | 71,48 | 71,06 | 71,06 | -2,01% | 126,00 |
| 27.02.2025 | 72,50 | 73,26 | 72,50 | 72,52 | 2,00% | 226,00 |
| 26.02.2025 | 70,00 | 72,44 | 70,00 | 71,10 | -1,41% | 1.240,00 |
| 25.02.2025 | 71,82 | 73,10 | 71,82 | 72,12 | 0,39% | 256,00 |
| 24.02.2025 | 73,18 | 73,18 | 71,46 | 71,84 | -2,39% | 486,00 |
| 21.02.2025 | 72,48 | 73,60 | 72,14 | 73,60 | 0,52% | 141,00 |
| 20.02.2025 | 73,90 | 73,90 | 73,18 | 73,22 | -1,59% | 630,00 |
| 19.02.2025 | 73,70 | 75,06 | 73,70 | 74,40 | 3,08% | 171,00 |
| 18.02.2025 | 71,82 | 72,88 | 71,82 | 72,18 | 0,98% | 69,00 |
| 17.02.2025 | 71,82 | 72,20 | 71,22 | 71,48 | 2,23% | 673,00 |
| 14.02.2025 | 69,96 | 71,06 | 69,92 | 69,92 | 0,32% | 182,00 |
| 13.02.2025 | 69,32 | 70,68 | 69,32 | 69,70 | 3,54% | 833,00 |
| 12.02.2025 | 68,62 | 69,34 | 67,22 | 67,32 | -2,58% | 674,00 |
| 11.02.2025 | 70,70 | 70,70 | 69,10 | 69,10 | -1,79% | 844,00 |
| 10.02.2025 | 69,30 | 70,36 | 69,30 | 70,36 | 4,39% | 435,00 |
| 07.02.2025 | 69,10 | 69,18 | 67,40 | 67,40 | -3,55% | 1.571,00 |
| 06.02.2025 | 68,74 | 69,88 | 68,74 | 69,88 | 5,98% | 540,00 |
| 05.02.2025 | 66,60 | 67,28 | 65,94 | 65,94 | 4,67% | 448,00 |
| 04.02.2025 | 63,68 | 63,68 | 62,94 | 63,00 | -0,82% | 157,00 |
| 03.02.2025 | 63,02 | 64,04 | 63,02 | 63,52 | 1,79% | 817,00 |
| 31.01.2025 | 64,08 | 64,22 | 61,60 | 62,40 | -3,20% | 53,00 |
| 30.01.2025 | 64,68 | 64,96 | 64,46 | 64,46 | 3,63% | 668,00 |
| 29.01.2025 | 63,32 | 63,48 | 62,20 | 62,20 | -1,40% | 437,00 |
| 28.01.2025 | 62,52 | 63,54 | 62,52 | 63,08 | 7,28% | 1.745,00 |
| 27.01.2025 | 60,46 | 60,66 | 58,80 | 58,80 | -2,36% | 311,00 |
| 24.01.2025 | 60,18 | 61,08 | 60,04 | 60,22 | 2,83% | 1.015,00 |
| 23.01.2025 | 58,20 | 58,92 | 58,14 | 58,56 | 0,97% | 1.458,00 |
| 22.01.2025 | 57,44 | 58,48 | 57,44 | 58,00 | 3,35% | 1.185,00 |
| 21.01.2025 | 55,82 | 56,44 | 55,82 | 56,12 | 0,79% | 45,00 |
| 20.01.2025 | 55,80 | 55,80 | 54,72 | 55,68 | -3,00% | 704,00 |
| 17.01.2025 | 58,40 | 58,40 | 56,92 | 57,40 | -5,31% | 211,00 |
| 16.01.2025 | 59,98 | 61,38 | 59,52 | 60,62 | 2,68% | 573,00 |
| 15.01.2025 | 58,40 | 59,90 | 58,40 | 59,04 | 3,51% | 1.212,00 |
| 14.01.2025 | 57,26 | 58,12 | 57,04 | 57,04 | 0,21% | 512,00 |
| 13.01.2025 | 56,96 | 57,00 | 56,22 | 56,92 | 0,81% | 594,00 |
| 10.01.2025 | 56,46 | 56,46 | 56,46 | 56,46 | -0,11% | - |
| 09.01.2025 | 55,72 | 56,54 | 55,72 | 56,52 | 4,20% | 430,00 |
| 08.01.2025 | 55,80 | 55,80 | 54,24 | 54,24 | -2,80% | 1.025,00 |
| 07.01.2025 | 56,12 | 56,38 | 55,80 | 55,80 | -0,32% | 994,00 |
| 06.01.2025 | 55,48 | 56,36 | 55,48 | 55,98 | -2,95% | 268,00 |
| 03.01.2025 | 57,90 | 57,90 | 57,02 | 57,68 | 1,02% | 1.084,00 |
| 02.01.2025 | 56,46 | 57,98 | 56,46 | 57,10 | 0,81% | 521,00 |
| 30.12.2024 | 56,70 | 56,96 | 56,64 | 56,64 | 0,85% | 122,00 |
| 27.12.2024 | 57,32 | 57,32 | 56,16 | 56,16 | 0,00% | 760,00 |
| 23.12.2024 | 56,60 | 56,68 | 56,00 | 56,16 | 0,11% | 278,00 |
| 20.12.2024 | 56,46 | 57,50 | 55,00 | 56,10 | -3,44% | 603,00 |
| 19.12.2024 | 57,42 | 58,24 | 57,18 | 58,10 | 1,18% | 784,00 |
| 18.12.2024 | 57,46 | 58,24 | 57,42 | 57,42 | -2,51% | 103,00 |
| 17.12.2024 | 58,68 | 59,76 | 58,68 | 58,90 | 4,21% | 184,00 |
| 16.12.2024 | 56,76 | 57,58 | 56,52 | 56,52 | 0,36% | 160,00 |
| 13.12.2024 | 57,00 | 57,02 | 56,32 | 56,32 | -0,91% | 71,00 |
| 12.12.2024 | 56,62 | 57,54 | 56,62 | 56,84 | -0,66% | 49,00 |
| 11.12.2024 | 57,26 | 57,52 | 57,22 | 57,22 | 1,38% | 202,00 |
| 10.12.2024 | 56,02 | 56,72 | 56,02 | 56,44 | -2,25% | 1.010,00 |
| 09.12.2024 | 57,62 | 58,04 | 57,62 | 57,74 | 1,98% | 100,00 |
| 06.12.2024 | 57,58 | 57,58 | 56,62 | 56,62 | -3,41% | 184,00 |
| 05.12.2024 | 58,82 | 59,30 | 58,22 | 58,62 | 0,55% | 382,00 |
| 04.12.2024 | 57,60 | 58,68 | 57,60 | 58,30 | 3,41% | 1.733,00 |
| 03.12.2024 | 57,18 | 57,18 | 56,38 | 56,38 | 0,61% | 904,00 |
| 02.12.2024 | 55,48 | 56,16 | 55,42 | 56,04 | 2,94% | 1.973,00 |
| 29.11.2024 | 54,90 | 55,60 | 54,44 | 54,44 | -0,11% | 421,00 |
| 28.11.2024 | 54,10 | 54,82 | 53,90 | 54,50 | 3,10% | 203,00 |
| 27.11.2024 | 52,62 | 54,18 | 52,62 | 52,86 | 3,28% | 652,00 |
| 26.11.2024 | 51,68 | 51,68 | 51,18 | 51,18 | 1,71% | 39,00 |
| 25.11.2024 | 50,30 | 50,98 | 50,30 | 50,32 | 0,00% | 119,00 |
| 22.11.2024 | 50,12 | 51,02 | 50,12 | 50,32 | -0,04% | 88,00 |
| 21.11.2024 | 50,62 | 50,62 | 50,34 | 50,34 | 1,21% | 390,00 |
| 20.11.2024 | 49,56 | 50,38 | 49,56 | 49,74 | 0,00% | 640,00 |
| 19.11.2024 | 49,71 | 49,74 | 49,71 | 49,74 | -0,88% | 10,00 |
| 18.11.2024 | 49,50 | 50,18 | 49,50 | 50,18 | 0,97% | 870,00 |
| 15.11.2024 | 49,72 | 50,24 | 49,70 | 49,70 | 0,26% | 161,00 |
| 14.11.2024 | 48,89 | 49,57 | 48,89 | 49,57 | 0,83% | - |
| 13.11.2024 | 49,80 | 49,80 | 48,86 | 49,16 | -2,46% | 104,00 |
| 12.11.2024 | 50,98 | 50,98 | 50,40 | 50,40 | -0,67% | 234,00 |
| 11.11.2024 | 50,02 | 50,74 | 49,84 | 50,74 | 2,11% | 1.082,00 |
| 08.11.2024 | 50,00 | 50,18 | 49,49 | 49,69 | -0,62% | 42,00 |
| 07.11.2024 | 48,86 | 50,04 | 48,65 | 50,00 | 0,40% | 2.058,00 |
| 06.11.2024 | 48,61 | 49,80 | 48,31 | 49,80 | 8,24% | 131,00 |
| 05.11.2024 | 45,50 | 46,50 | 45,50 | 46,01 | -2,93% | 3.107,00 |
| 04.11.2024 | 48,87 | 48,87 | 47,40 | 47,40 | -1,31% | 481,00 |
| 01.11.2024 | 47,91 | 48,98 | 47,91 | 48,03 | -1,38% | 101,00 |
| 31.10.2024 | 48,08 | 48,70 | 48,08 | 48,70 | 2,08% | 50,00 |
| 30.10.2024 | 48,63 | 49,07 | 47,71 | 47,71 | -1,99% | 134,00 |
| 29.10.2024 | 49,44 | 49,44 | 48,68 | 48,68 | -2,01% | 209,00 |
| 28.10.2024 | 49,72 | 49,72 | 49,68 | 49,68 | 2,56% | 660,00 |
| 25.10.2024 | 49,08 | 49,08 | 48,44 | 48,44 | -0,49% | 12,00 |
| 24.10.2024 | 48,69 | 49,41 | 48,68 | 48,68 | 0,12% | 30,00 |
| 23.10.2024 | 48,56 | 49,49 | 48,56 | 48,62 | 0,33% | 465,00 |
| 22.10.2024 | 48,81 | 48,81 | 48,46 | 48,46 | -1,66% | 500,00 |
| 21.10.2024 | 49,90 | 50,00 | 49,28 | 49,28 | -1,32% | 518,00 |
| 18.10.2024 | 49,82 | 49,98 | 49,82 | 49,94 | 1,30% | 214,00 |
| 17.10.2024 | 48,80 | 49,66 | 48,80 | 49,30 | 1,11% | 131,00 |
| 16.10.2024 | 48,60 | 48,76 | 48,60 | 48,76 | 1,44% | 1.450,00 |
| 15.10.2024 | 48,38 | 49,23 | 47,92 | 48,07 | 0,15% | 1.179,00 |
| 14.10.2024 | 49,28 | 49,28 | 47,91 | 48,00 | -0,17% | 526,00 |
| 11.10.2024 | 48,79 | 48,79 | 48,08 | 48,08 | -0,48% | 66,00 |
| 10.10.2024 | 48,07 | 48,31 | 48,07 | 48,31 | -0,06% | - |
| 09.10.2024 | 47,96 | 48,34 | 47,96 | 48,34 | -0,98% | 2,00 |