58,150€
-3,47%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 61,16 | 62,18 | 57,15 | 57,75 | -4,13% | 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 |
| 25.03.2025 | 66,70 | 67,18 | 66,70 | 66,72 | 0,42% | 100,00 |
| 24.03.2025 | 66,44 | 66,44 | 65,30 | 66,44 | -1,19% | 184,00 |
| 21.03.2025 | 66,96 | 67,98 | 66,92 | 67,24 | 1,69% | 884,00 |
| 20.03.2025 | 66,24 | 66,64 | 66,12 | 66,12 | 1,72% | 1.030,00 |
| 19.03.2025 | 64,20 | 65,68 | 64,20 | 65,00 | 3,11% | 638,00 |
| 18.03.2025 | 63,58 | 63,58 | 62,92 | 63,04 | -2,23% | 232,00 |
| 17.03.2025 | 64,22 | 64,70 | 64,22 | 64,48 | 0,44% | 353,00 |
| 14.03.2025 | 64,14 | 64,88 | 63,32 | 64,20 | 2,07% | 366,00 |
| 13.03.2025 | 62,90 | 63,92 | 62,52 | 62,90 | 0,48% | 2.100,00 |
| 12.03.2025 | 63,24 | 64,20 | 62,60 | 62,60 | -1,07% | 437,00 |
| 11.03.2025 | 62,46 | 63,30 | 62,08 | 63,28 | 3,98% | 3.026,00 |
| 10.03.2025 | 62,74 | 62,74 | 60,86 | 60,86 | -6,11% | 3.581,00 |
| 07.03.2025 | 63,92 | 65,50 | 63,92 | 64,82 | -8,11% | 634,00 |
| 06.03.2025 | 70,88 | 70,88 | 70,16 | 70,54 | 2,08% | 137,00 |
| 05.03.2025 | 69,92 | 70,18 | 69,10 | 69,10 | -1,29% | 333,00 |
| 04.03.2025 | 70,44 | 70,50 | 69,82 | 70,00 | 0,60% | 1.118,00 |
| 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 |