50,460€
0,24%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 50,42 | 50,68 | 50,12 | 50,42 | -0,73% | 12,00 |
| 21.11.2024 | 50,26 | 50,81 | 50,02 | 50,79 | 2,11% | 290,00 |
| 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 |
| 08.10.2024 | 48,79 | 49,00 | 48,34 | 48,82 | -0,69% | 1.246,00 |
| 07.10.2024 | 49,29 | 50,32 | 49,16 | 49,16 | 3,26% | 1.225,00 |
| 04.10.2024 | 47,61 | 47,61 | 47,61 | 47,61 | 0,53% | - |
| 03.10.2024 | 47,38 | 47,98 | 47,36 | 47,36 | -0,94% | 213,00 |
| 02.10.2024 | 47,71 | 48,49 | 47,71 | 47,81 | -0,02% | 89,00 |
| 01.10.2024 | 47,72 | 48,51 | 47,72 | 47,82 | -0,58% | 204,00 |
| 30.09.2024 | 48,54 | 48,74 | 48,05 | 48,10 | 0,08% | 409,00 |
| 27.09.2024 | 48,91 | 49,79 | 48,06 | 48,06 | -2,83% | 163,00 |
| 26.09.2024 | 49,21 | 50,16 | 49,21 | 49,46 | 4,19% | 503,00 |
| 25.09.2024 | 47,70 | 48,19 | 47,47 | 47,47 | -0,71% | 62,00 |
| 24.09.2024 | 48,64 | 48,64 | 47,81 | 47,81 | -1,63% | 130,00 |
| 23.09.2024 | 47,99 | 48,92 | 47,99 | 48,60 | 1,91% | 415,00 |
| 20.09.2024 | 48,03 | 48,48 | 47,69 | 47,69 | -2,63% | 111,00 |
| 19.09.2024 | 47,99 | 48,98 | 47,99 | 48,98 | 1,37% | 131,00 |
| 18.09.2024 | 47,81 | 48,51 | 47,81 | 48,32 | 1,05% | 244,00 |
| 17.09.2024 | 48,04 | 49,22 | 47,82 | 47,82 | -0,85% | 9,00 |
| 16.09.2024 | 48,19 | 49,07 | 48,13 | 48,23 | 0,46% | 579,00 |
| 13.09.2024 | 48,60 | 48,60 | 48,01 | 48,01 | -1,60% | 30,00 |
| 12.09.2024 | 47,99 | 48,79 | 47,99 | 48,79 | 0,68% | 19,00 |
| 11.09.2024 | 48,27 | 48,72 | 48,27 | 48,46 | 0,19% | 130,00 |
| 10.09.2024 | 48,52 | 49,23 | 48,37 | 48,37 | -1,49% | 113,00 |
| 09.09.2024 | 48,52 | 49,10 | 48,52 | 49,10 | 2,91% | 447,00 |
| 06.09.2024 | 48,22 | 48,22 | 47,71 | 47,71 | -1,26% | 490,00 |
| 05.09.2024 | 48,25 | 48,32 | 48,25 | 48,32 | 1,07% | - |
| 04.09.2024 | 47,68 | 48,37 | 47,61 | 47,81 | -0,91% | 88,00 |
| 03.09.2024 | 49,00 | 49,00 | 47,99 | 48,25 | -0,78% | 1.305,00 |
| 02.09.2024 | 49,21 | 49,21 | 48,63 | 48,63 | -0,10% | 210,00 |
| 30.08.2024 | 48,94 | 49,06 | 48,68 | 48,68 | 0,35% | 360,00 |
| 29.08.2024 | 49,35 | 49,35 | 48,51 | 48,51 | -1,02% | 150,00 |
| 28.08.2024 | 49,69 | 49,69 | 49,01 | 49,01 | -1,03% | 59,00 |
| 27.08.2024 | 50,22 | 50,22 | 49,52 | 49,52 | -2,06% | 239,00 |
| 26.08.2024 | 49,80 | 50,56 | 49,80 | 50,56 | -0,28% | 227,00 |
| 23.08.2024 | 50,32 | 51,30 | 50,22 | 50,70 | 0,68% | 860,00 |
| 22.08.2024 | 50,78 | 51,58 | 50,36 | 50,36 | -0,40% | 50,00 |
| 21.08.2024 | 50,70 | 50,70 | 50,56 | 50,56 | 1,57% | 272,00 |
| 20.08.2024 | 49,37 | 49,78 | 49,34 | 49,78 | 0,85% | 255,00 |
| 19.08.2024 | 50,18 | 50,18 | 49,36 | 49,36 | 0,61% | 133,00 |
| 16.08.2024 | 49,08 | 49,15 | 49,00 | 49,06 | -0,49% | 370,00 |
| 15.08.2024 | 49,31 | 49,31 | 49,30 | 49,30 | 1,50% | 110,00 |
| 14.08.2024 | 49,01 | 49,69 | 48,57 | 48,57 | 1,25% | 65,00 |
| 13.08.2024 | 47,97 | 47,97 | 47,97 | 47,97 | -0,48% | - |
| 12.08.2024 | 48,90 | 48,90 | 48,20 | 48,20 | 0,40% | 38,00 |
| 09.08.2024 | 48,55 | 48,90 | 48,01 | 48,01 | 2,19% | 22,00 |
| 08.08.2024 | 46,98 | 46,98 | 46,98 | 46,98 | 0,36% | - |
| 07.08.2024 | 48,20 | 48,60 | 46,81 | 46,81 | -0,95% | 165,00 |
| 06.08.2024 | 47,03 | 47,26 | 46,13 | 47,26 | 7,68% | 522,00 |
| 05.08.2024 | 41,50 | 44,99 | 40,50 | 43,89 | -4,15% | 2.479,00 |
| 02.08.2024 | 47,31 | 47,31 | 44,81 | 45,79 | -5,78% | 1.077,00 |
| 01.08.2024 | 49,41 | 49,74 | 48,60 | 48,60 | -3,30% | 261,00 |
| 31.07.2024 | 50,56 | 50,56 | 50,26 | 50,26 | 1,35% | - |
| 30.07.2024 | 49,62 | 50,18 | 49,59 | 49,59 | -0,42% | 10,00 |
| 29.07.2024 | 49,71 | 50,56 | 49,71 | 49,80 | 1,08% | 280,00 |
| 26.07.2024 | 49,24 | 50,26 | 49,24 | 49,27 | 0,28% | 63,00 |
| 25.07.2024 | 50,04 | 50,04 | 49,13 | 49,13 | -0,93% | 160,00 |
| 24.07.2024 | 50,04 | 50,04 | 49,59 | 49,59 | 0,00% | 25,00 |
| 23.07.2024 | 49,56 | 50,52 | 49,56 | 49,59 | -0,94% | 50,00 |
| 22.07.2024 | 50,28 | 50,60 | 50,06 | 50,06 | -0,24% | 380,00 |
| 19.07.2024 | 49,43 | 50,18 | 49,43 | 50,18 | 0,60% | 30,00 |
| 18.07.2024 | 50,60 | 50,60 | 49,61 | 49,88 | -0,44% | 179,00 |
| 17.07.2024 | 50,30 | 50,80 | 50,10 | 50,10 | -1,11% | 60,00 |
| 16.07.2024 | 50,60 | 51,00 | 50,60 | 50,66 | -1,59% | 145,00 |
| 15.07.2024 | 51,46 | 51,48 | 51,46 | 51,48 | -0,27% | 95,00 |
| 12.07.2024 | 51,82 | 51,82 | 51,62 | 51,62 | 0,19% | 55,00 |
| 11.07.2024 | 51,60 | 52,50 | 51,52 | 51,52 | 0,04% | 168,00 |
| 10.07.2024 | 50,82 | 52,28 | 50,82 | 51,50 | 1,38% | 487,00 |
| 09.07.2024 | 50,72 | 51,68 | 50,72 | 50,80 | 0,59% | 305,00 |
| 08.07.2024 | 50,34 | 50,50 | 50,34 | 50,50 | -0,59% | 148,00 |