70,780€
0,83%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 71,36 | 71,84 | 70,74 | 71,47 | 1,81% | 20,00 |
| 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 |
| 26.09.2025 | 73,70 | 74,62 | 73,60 | 73,60 | 0,27% | 613,00 |
| 25.09.2025 | 73,50 | 74,58 | 73,40 | 73,40 | -2,00% | 3.224,00 |
| 24.09.2025 | 74,30 | 75,60 | 74,10 | 74,90 | 2,29% | 5.090,00 |
| 23.09.2025 | 73,18 | 74,08 | 72,82 | 73,22 | 0,05% | 1.206,00 |
| 22.09.2025 | 73,88 | 73,88 | 72,08 | 73,18 | -1,29% | 775,00 |
| 19.09.2025 | 73,04 | 74,56 | 72,72 | 74,14 | -1,54% | 790,00 |
| 18.09.2025 | 75,36 | 76,58 | 74,82 | 75,30 | -3,19% | 708,00 |
| 17.09.2025 | 77,82 | 78,26 | 77,78 | 77,78 | -1,92% | 279,00 |
| 16.09.2025 | 80,42 | 80,42 | 78,84 | 79,30 | -1,61% | 215,00 |
| 15.09.2025 | 81,36 | 81,50 | 80,40 | 80,60 | -0,27% | 302,00 |
| 12.09.2025 | 82,50 | 82,54 | 80,82 | 80,82 | -0,93% | 267,00 |
| 11.09.2025 | 81,32 | 82,12 | 81,25 | 81,58 | 1,29% | 20,00 |
| 10.09.2025 | 79,46 | 80,54 | 79,46 | 80,54 | 1,44% | 202,00 |
| 09.09.2025 | 79,82 | 80,04 | 79,35 | 79,40 | 0,15% | 12,00 |
| 08.09.2025 | 79,02 | 79,50 | 78,62 | 79,28 | 3,39% | 23,00 |
| 05.09.2025 | 75,84 | 77,18 | 75,84 | 76,68 | -0,42% | 118,00 |
| 04.09.2025 | 76,82 | 77,16 | 76,82 | 77,00 | 1,29% | 283,00 |
| 03.09.2025 | 75,10 | 76,84 | 75,10 | 76,02 | 0,69% | 281,00 |
| 02.09.2025 | 75,74 | 75,74 | 75,40 | 75,50 | -2,08% | 60,00 |
| 01.09.2025 | 76,88 | 77,10 | 76,88 | 77,10 | 0,65% | 48,00 |
| 29.08.2025 | 77,32 | 77,32 | 76,60 | 76,60 | -2,05% | 2,00 |
| 28.08.2025 | 77,52 | 78,78 | 77,52 | 78,20 | 0,85% | 30,00 |
| 27.08.2025 | 77,22 | 78,30 | 77,22 | 77,54 | -1,62% | 255,00 |
| 26.08.2025 | 79,22 | 79,22 | 78,04 | 78,82 | -0,88% | 186,00 |
| 25.08.2025 | 80,32 | 80,32 | 79,22 | 79,52 | -1,44% | 342,00 |
| 22.08.2025 | 79,10 | 80,68 | 79,10 | 80,68 | 1,61% | 753,00 |
| 21.08.2025 | 79,32 | 79,88 | 79,32 | 79,40 | -0,50% | 383,00 |
| 20.08.2025 | 80,60 | 80,60 | 79,32 | 79,80 | -2,75% | 2.722,00 |
| 19.08.2025 | 82,44 | 83,74 | 82,06 | 82,06 | -3,37% | 6,00 |
| 18.08.2025 | 84,50 | 85,00 | 84,02 | 84,92 | 2,07% | 1.288,00 |
| 15.08.2025 | 83,36 | 84,18 | 83,04 | 83,20 | 0,82% | 115,00 |
| 14.08.2025 | 82,50 | 82,80 | 82,24 | 82,52 | 0,29% | 12,00 |
| 13.08.2025 | 81,76 | 82,88 | 81,68 | 82,28 | 1,18% | 468,00 |
| 12.08.2025 | 82,10 | 82,10 | 81,32 | 81,32 | -2,98% | 4.118,00 |
| 11.08.2025 | 83,36 | 83,82 | 82,84 | 83,82 | 0,75% | 445,00 |
| 08.08.2025 | 82,70 | 83,66 | 82,62 | 83,20 | 3,59% | 860,00 |
| 07.08.2025 | 79,34 | 80,32 | 79,34 | 80,32 | 3,24% | 1.316,00 |
| 06.08.2025 | 78,30 | 78,82 | 77,80 | 77,80 | -0,31% | 261,00 |
| 05.08.2025 | 77,82 | 79,46 | 77,64 | 78,04 | 0,41% | 549,00 |
| 04.08.2025 | 76,24 | 78,08 | 76,24 | 77,72 | 7,94% | 1.460,00 |
| 01.08.2025 | 72,60 | 73,80 | 70,02 | 72,00 | -1,50% | 2.714,00 |
| 31.07.2025 | 74,32 | 75,16 | 72,92 | 73,10 | -2,04% | 159,00 |
| 30.07.2025 | 73,96 | 74,62 | 73,96 | 74,62 | 0,16% | 100,00 |
| 29.07.2025 | 73,92 | 75,40 | 73,92 | 74,50 | 0,89% | 264,00 |
| 28.07.2025 | 74,48 | 74,76 | 73,50 | 73,84 | -0,27% | 276,00 |
| 25.07.2025 | 74,40 | 74,78 | 74,04 | 74,04 | -2,04% | 576,00 |
| 24.07.2025 | 76,10 | 76,58 | 75,58 | 75,58 | 0,37% | 657,00 |
| 23.07.2025 | 74,72 | 75,98 | 74,72 | 75,30 | 1,76% | 2.315,00 |
| 22.07.2025 | 74,02 | 74,08 | 74,00 | 74,00 | -2,32% | 210,00 |
| 21.07.2025 | 76,36 | 76,36 | 75,10 | 75,76 | 0,66% | 458,00 |
| 18.07.2025 | 74,68 | 75,58 | 74,68 | 75,26 | -0,45% | 270,00 |
| 17.07.2025 | 74,40 | 76,56 | 74,40 | 75,60 | 2,83% | 41,00 |
| 16.07.2025 | 73,12 | 73,98 | 73,10 | 73,52 | 1,72% | 27,00 |
| 15.07.2025 | 72,32 | 73,14 | 72,00 | 72,28 | -0,06% | 634,00 |
| 14.07.2025 | 72,34 | 73,06 | 71,96 | 72,32 | -1,50% | 475,00 |
| 11.07.2025 | 74,30 | 74,36 | 73,42 | 73,42 | -0,76% | 183,00 |
| 10.07.2025 | 74,22 | 74,68 | 73,98 | 73,98 | -1,12% | 361,00 |
| 09.07.2025 | 74,92 | 74,92 | 74,82 | 74,82 | -1,81% | 41,00 |
| 08.07.2025 | 75,58 | 76,94 | 75,58 | 76,20 | -0,78% | 1.257,00 |
| 07.07.2025 | 77,00 | 78,18 | 76,68 | 76,80 | -0,39% | 572,00 |
| 04.07.2025 | 77,22 | 77,22 | 77,04 | 77,10 | -0,80% | 590,00 |
| 03.07.2025 | 77,02 | 77,98 | 77,02 | 77,72 | 0,52% | 122,00 |
| 02.07.2025 | 76,88 | 77,42 | 76,88 | 77,32 | -2,28% | 95,00 |
| 01.07.2025 | 79,96 | 79,96 | 78,82 | 79,12 | -3,75% | 524,00 |
| 30.06.2025 | 81,00 | 82,76 | 81,00 | 82,20 | 2,32% | 764,00 |
| 27.06.2025 | 80,08 | 80,98 | 79,86 | 80,34 | 1,44% | 732,00 |
| 26.06.2025 | 78,82 | 79,58 | 78,82 | 79,20 | 1,36% | 300,00 |
| 25.06.2025 | 78,98 | 78,98 | 78,14 | 78,14 | 2,30% | 285,00 |
| 24.06.2025 | 75,88 | 76,58 | 75,88 | 76,38 | 0,79% | 140,00 |
| 23.06.2025 | 74,98 | 75,78 | 74,24 | 75,78 | -0,71% | 165,00 |
| 20.06.2025 | 76,50 | 76,90 | 75,00 | 76,32 | -3,02% | 1.546,00 |
| 19.06.2025 | 79,76 | 80,18 | 78,70 | 78,70 | -1,63% | 215,00 |
| 18.06.2025 | 78,66 | 80,00 | 78,54 | 80,00 | 6,92% | 2.702,00 |
| 17.06.2025 | 73,40 | 75,30 | 73,32 | 74,82 | 4,21% | 751,00 |
| 16.06.2025 | 71,86 | 72,30 | 71,80 | 71,80 | 0,31% | 586,00 |
| 13.06.2025 | 70,84 | 72,48 | 70,84 | 71,58 | 1,02% | 490,00 |
| 12.06.2025 | 71,20 | 72,40 | 70,86 | 70,86 | 0,77% | 2.564,00 |
| 11.06.2025 | 70,90 | 71,30 | 69,86 | 70,32 | -3,57% | 2.014,00 |
| 10.06.2025 | 72,82 | 73,68 | 72,82 | 72,92 | 0,05% | 43,00 |
| 09.06.2025 | 72,36 | 74,12 | 72,36 | 72,88 | 0,91% | 401,00 |
| 06.06.2025 | 72,76 | 73,44 | 71,88 | 72,22 | 0,45% | 898,00 |
| 05.06.2025 | 72,90 | 74,28 | 71,90 | 71,90 | -2,31% | 1.787,00 |
| 04.06.2025 | 73,00 | 74,78 | 73,00 | 73,60 | 2,51% | 470,00 |
| 03.06.2025 | 72,38 | 72,82 | 71,48 | 71,80 | -0,50% | 100,00 |
| 02.06.2025 | 72,18 | 72,34 | 72,10 | 72,16 | 0,31% | 470,00 |
| 30.05.2025 | 74,56 | 74,56 | 71,64 | 71,94 | -2,55% | 378,00 |
| 29.05.2025 | 74,72 | 75,18 | 73,82 | 73,82 | 0,00% | 55,00 |