47,480€
1,02%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 46,81 | 47,38 | 46,81 | 47,03 | 0,06% | 187,00 |
| 19.02.2026 | 47,00 | 47,28 | 46,81 | 47,00 | -0,25% | 1.380,00 |
| 18.02.2026 | 47,24 | 47,66 | 47,12 | 47,12 | 1,55% | 148,00 |
| 17.02.2026 | 46,52 | 46,99 | 46,40 | 46,40 | -0,22% | 1.748,00 |
| 16.02.2026 | 46,91 | 46,91 | 46,50 | 46,50 | 1,06% | 2.507,00 |
| 13.02.2026 | 46,18 | 46,38 | 45,92 | 46,01 | -1,48% | 953,00 |
| 12.02.2026 | 47,69 | 47,69 | 46,70 | 46,70 | -4,65% | 867,00 |
| 11.02.2026 | 49,66 | 49,90 | 48,98 | 48,98 | -0,41% | 761,00 |
| 10.02.2026 | 48,61 | 49,18 | 48,61 | 49,18 | 1,42% | 479,00 |
| 09.02.2026 | 46,79 | 48,49 | 46,42 | 48,49 | 3,81% | 3.362,00 |
| 06.02.2026 | 45,26 | 47,94 | 45,26 | 46,71 | 1,43% | 2.682,00 |
| 05.02.2026 | 47,68 | 48,17 | 46,05 | 46,05 | -7,72% | 2.117,00 |
| 04.02.2026 | 48,78 | 50,98 | 48,51 | 49,90 | -4,95% | 9.131,00 |
| 03.02.2026 | 55,18 | 55,70 | 50,82 | 52,50 | -6,35% | 2.466,00 |
| 02.02.2026 | 54,22 | 56,06 | 54,22 | 56,06 | 6,74% | 1.237,00 |
| 30.01.2026 | 55,04 | 55,28 | 52,52 | 52,52 | -3,44% | 1.768,00 |
| 29.01.2026 | 54,20 | 54,70 | 53,86 | 54,39 | -1,82% | 561,00 |
| 28.01.2026 | 55,86 | 55,96 | 55,32 | 55,40 | -1,67% | 274,00 |
| 27.01.2026 | 56,08 | 56,52 | 56,08 | 56,34 | -0,56% | 229,00 |
| 26.01.2026 | 56,98 | 57,44 | 56,66 | 56,66 | 0,53% | 72,00 |
| 23.01.2026 | 55,36 | 57,26 | 55,36 | 56,36 | 5,66% | 299,00 |
| 22.01.2026 | 54,36 | 54,36 | 53,34 | 53,34 | -3,40% | 1.255,00 |
| 21.01.2026 | 55,36 | 55,60 | 54,82 | 55,22 | -0,65% | 979,00 |
| 20.01.2026 | 56,70 | 56,70 | 55,26 | 55,58 | -2,53% | 867,00 |
| 19.01.2026 | 57,96 | 57,96 | 57,02 | 57,02 | -0,21% | 95,00 |
| 16.01.2026 | 56,82 | 57,82 | 56,82 | 57,14 | 3,51% | 114,00 |
| 15.01.2026 | 56,36 | 57,60 | 55,20 | 55,20 | 0,69% | 2.364,00 |
| 14.01.2026 | 54,66 | 55,80 | 54,66 | 54,82 | 2,16% | 1.110,00 |
| 13.01.2026 | 54,20 | 54,48 | 53,66 | 53,66 | -3,77% | 1.362,00 |
| 12.01.2026 | 56,58 | 56,94 | 55,72 | 55,76 | -0,61% | 1.056,00 |
| 09.01.2026 | 55,80 | 56,10 | 55,42 | 56,10 | 1,85% | 629,00 |
| 08.01.2026 | 56,00 | 56,46 | 55,08 | 55,08 | -1,64% | 229,00 |
| 07.01.2026 | 56,88 | 56,88 | 56,00 | 56,00 | -3,71% | 331,00 |
| 06.01.2026 | 58,84 | 59,48 | 58,16 | 58,16 | 0,03% | 196,00 |
| 05.01.2026 | 58,00 | 58,84 | 57,58 | 58,14 | 0,73% | 767,00 |
| 02.01.2026 | 57,36 | 58,58 | 57,36 | 57,72 | 0,52% | 614,00 |
| 30.12.2025 | 57,94 | 57,96 | 57,06 | 57,42 | -1,44% | 806,00 |
| 29.12.2025 | 58,04 | 59,38 | 58,04 | 58,26 | 2,28% | 1.117,00 |
| 23.12.2025 | 57,02 | 57,88 | 56,50 | 56,96 | 0,00% | 1.252,00 |
| 22.12.2025 | 56,18 | 57,46 | 55,66 | 56,96 | -2,03% | 567,00 |
| 19.12.2025 | 58,90 | 59,00 | 58,14 | 58,14 | -2,91% | 791,00 |
| 18.12.2025 | 60,52 | 60,76 | 59,88 | 59,88 | -0,80% | 1.247,00 |
| 17.12.2025 | 61,70 | 61,98 | 60,36 | 60,36 | -3,11% | 1.085,00 |
| 16.12.2025 | 62,06 | 62,62 | 62,06 | 62,30 | 0,39% | 226,00 |
| 15.12.2025 | 62,98 | 63,60 | 62,06 | 62,06 | -2,11% | 302,00 |
| 12.12.2025 | 63,54 | 64,42 | 63,40 | 63,40 | 0,63% | 1.722,00 |
| 11.12.2025 | 63,12 | 64,70 | 62,70 | 63,00 | -0,41% | 1.498,00 |
| 10.12.2025 | 63,72 | 63,98 | 63,02 | 63,26 | -2,68% | 1.215,00 |
| 09.12.2025 | 64,90 | 65,78 | 64,50 | 65,00 | -3,45% | 3.723,00 |
| 08.12.2025 | 67,86 | 68,00 | 67,32 | 67,32 | -2,12% | 785,00 |
| 05.12.2025 | 69,80 | 69,80 | 68,50 | 68,78 | -2,47% | 170,00 |
| 04.12.2025 | 70,70 | 70,70 | 70,52 | 70,52 | 1,26% | 250,00 |
| 03.12.2025 | 69,52 | 70,18 | 69,36 | 69,64 | -0,74% | 66,00 |
| 02.12.2025 | 71,18 | 71,96 | 70,16 | 70,16 | -2,85% | 165,00 |
| 01.12.2025 | 72,76 | 73,18 | 72,22 | 72,22 | -1,10% | 71,00 |
| 28.11.2025 | 72,82 | 73,86 | 72,82 | 73,02 | 1,33% | 11,00 |
| 27.11.2025 | 72,66 | 72,66 | 72,06 | 72,06 | -0,77% | 4,00 |
| 26.11.2025 | 73,00 | 73,30 | 72,62 | 72,62 | -0,27% | 1,00 |
| 25.11.2025 | 72,14 | 73,14 | 72,14 | 72,82 | -0,36% | 425,00 |
| 24.11.2025 | 72,98 | 74,38 | 72,98 | 73,08 | -0,54% | 25,00 |
| 21.11.2025 | 73,02 | 74,12 | 73,02 | 73,48 | 2,14% | 80,00 |
| 20.11.2025 | 73,40 | 73,70 | 71,62 | 71,94 | -0,14% | 157,00 |
| 19.11.2025 | 72,18 | 73,12 | 72,04 | 72,04 | -1,61% | 181,00 |
| 18.11.2025 | 73,14 | 73,36 | 72,52 | 73,22 | 0,36% | 69,00 |
| 17.11.2025 | 74,10 | 74,26 | 72,96 | 72,96 | -3,06% | 342,00 |
| 14.11.2025 | 74,98 | 75,26 | 74,90 | 75,26 | 0,35% | 125,00 |
| 13.11.2025 | 75,68 | 76,22 | 75,00 | 75,00 | -2,47% | 598,00 |
| 12.11.2025 | 77,32 | 78,00 | 76,90 | 76,90 | 0,68% | 242,00 |
| 11.11.2025 | 76,40 | 76,40 | 75,98 | 76,38 | 1,06% | 300,00 |
| 10.11.2025 | 75,32 | 75,96 | 75,32 | 75,58 | -1,54% | 128,00 |
| 07.11.2025 | 77,74 | 77,74 | 76,76 | 76,76 | -0,72% | 1.030,00 |
| 06.11.2025 | 78,78 | 79,10 | 77,32 | 77,32 | -0,95% | 638,00 |
| 05.11.2025 | 77,82 | 78,06 | 77,82 | 78,06 | 0,49% | 60,00 |
| 04.11.2025 | 75,84 | 77,80 | 75,84 | 77,68 | 4,94% | 146,00 |
| 03.11.2025 | 72,42 | 74,30 | 72,42 | 74,02 | 0,30% | 2.665,00 |
| 31.10.2025 | 72,52 | 74,36 | 72,52 | 73,80 | 2,22% | 326,00 |
| 30.10.2025 | 72,32 | 72,36 | 72,20 | 72,20 | -0,22% | 67,00 |
| 29.10.2025 | 72,44 | 73,78 | 72,36 | 72,36 | -1,15% | 506,00 |
| 28.10.2025 | 73,30 | 74,18 | 73,20 | 73,20 | 0,58% | 1.006,00 |
| 27.10.2025 | 73,86 | 73,86 | 72,78 | 72,78 | 1,31% | 192,00 |
| 24.10.2025 | 72,52 | 72,70 | 71,84 | 71,84 | -2,23% | 55,00 |
| 23.10.2025 | 73,26 | 74,40 | 73,26 | 73,48 | 0,38% | 210,00 |
| 22.10.2025 | 74,06 | 74,58 | 73,20 | 73,20 | -1,21% | 377,00 |
| 21.10.2025 | 74,48 | 74,48 | 74,10 | 74,10 | 1,70% | 325,00 |
| 20.10.2025 | 73,26 | 74,18 | 72,86 | 72,86 | 1,28% | 323,00 |
| 17.10.2025 | 70,18 | 71,94 | 70,18 | 71,94 | 5,33% | 320,00 |
| 16.10.2025 | 69,02 | 69,66 | 68,30 | 68,30 | -3,69% | 152,00 |
| 15.10.2025 | 71,02 | 71,96 | 70,74 | 70,92 | 1,03% | 132,00 |
| 14.10.2025 | 70,86 | 71,10 | 69,88 | 70,20 | 2,72% | 727,00 |
| 13.10.2025 | 70,38 | 70,38 | 68,32 | 68,34 | 0,74% | 666,00 |
| 10.10.2025 | 69,82 | 70,58 | 67,84 | 67,84 | -4,48% | 1.115,00 |
| 09.10.2025 | 71,80 | 71,88 | 71,02 | 71,02 | -2,98% | 952,00 |
| 08.10.2025 | 72,28 | 73,24 | 72,28 | 73,20 | 0,41% | 174,00 |
| 07.10.2025 | 73,02 | 73,16 | 72,90 | 72,90 | 0,03% | 28,00 |
| 06.10.2025 | 73,68 | 73,98 | 72,78 | 72,88 | -0,46% | 414,00 |
| 03.10.2025 | 72,46 | 74,00 | 72,46 | 73,22 | 0,44% | 113,00 |
| 02.10.2025 | 74,98 | 74,98 | 72,90 | 72,90 | -2,80% | 124,00 |
| 01.10.2025 | 74,24 | 75,52 | 74,24 | 75,00 | 3,65% | 155,00 |
| 30.09.2025 | 73,88 | 73,88 | 72,36 | 72,36 | -1,44% | 765,00 |
| 29.09.2025 | 74,04 | 74,36 | 73,40 | 73,42 | -0,24% | 816,00 |