62,950€
-2,34%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |