39,050€
0,13%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 38,41 | 38,99 | 38,41 | 38,70 | -0,78% | 479,00 |
| 02.07.2026 | 38,55 | 39,00 | 38,19 | 39,00 | 2,09% | 1.119,00 |
| 01.07.2026 | 37,31 | 38,20 | 37,31 | 38,20 | 2,69% | 333,00 |
| 30.06.2026 | 37,00 | 37,49 | 36,37 | 37,20 | -0,28% | 1.247,00 |
| 29.06.2026 | 37,46 | 38,20 | 37,31 | 37,31 | 3,62% | 622,00 |
| 26.06.2026 | 36,00 | 36,99 | 35,00 | 36,00 | -3,49% | 2.641,00 |
| 25.06.2026 | 37,11 | 37,90 | 37,00 | 37,30 | -1,28% | 2.015,00 |
| 24.06.2026 | 37,10 | 37,79 | 37,10 | 37,79 | 0,76% | 69,00 |
| 23.06.2026 | 37,50 | 37,96 | 37,16 | 37,50 | -0,52% | 1.094,00 |
| 22.06.2026 | 37,99 | 38,34 | 37,54 | 37,70 | -3,05% | 30,00 |
| 19.06.2026 | 38,55 | 38,88 | 38,55 | 38,88 | -0,73% | 519,00 |
| 18.06.2026 | 38,97 | 39,22 | 38,60 | 39,17 | 0,93% | 511,00 |
| 17.06.2026 | 38,79 | 39,44 | 38,79 | 38,81 | -0,92% | 1.006,00 |
| 16.06.2026 | 38,60 | 39,24 | 38,60 | 39,17 | 1,52% | 765,00 |
| 15.06.2026 | 38,57 | 38,79 | 38,04 | 38,58 | -1,56% | 2.318,00 |
| 12.06.2026 | 38,46 | 39,19 | 38,46 | 39,19 | 0,01% | 221,00 |
| 11.06.2026 | 39,00 | 39,19 | 38,36 | 39,19 | 0,59% | 244,00 |
| 10.06.2026 | 38,21 | 40,09 | 38,21 | 38,96 | -1,34% | 693,00 |
| 09.06.2026 | 42,13 | 42,33 | 38,51 | 39,49 | -6,68% | 1.536,00 |
| 08.06.2026 | 41,47 | 43,10 | 40,83 | 42,31 | 6,29% | 1.431,00 |
| 05.06.2026 | 40,06 | 40,99 | 39,81 | 39,81 | 1,63% | 690,00 |
| 04.06.2026 | 38,66 | 39,59 | 38,66 | 39,17 | -0,42% | 397,00 |
| 03.06.2026 | 40,59 | 40,59 | 39,33 | 39,33 | -0,69% | 818,00 |
| 02.06.2026 | 39,38 | 40,34 | 39,38 | 39,61 | 1,32% | 1.202,00 |
| 01.06.2026 | 39,13 | 39,13 | 38,22 | 39,09 | 1,69% | 1.319,00 |
| 29.05.2026 | 38,17 | 38,99 | 38,17 | 38,44 | 2,41% | 372,00 |
| 28.05.2026 | 37,50 | 38,35 | 37,50 | 37,54 | -3,21% | 5.465,00 |
| 27.05.2026 | 38,70 | 38,78 | 38,12 | 38,78 | 2,28% | 1.399,00 |
| 26.05.2026 | 37,93 | 38,54 | 37,92 | 37,92 | -0,71% | 239,00 |
| 25.05.2026 | 38,00 | 38,78 | 38,00 | 38,19 | -2,60% | 1.820,00 |
| 22.05.2026 | 39,01 | 39,54 | 39,01 | 39,21 | -0,25% | 433,00 |
| 21.05.2026 | 39,92 | 39,92 | 39,31 | 39,31 | -4,25% | 350,00 |
| 20.05.2026 | 40,12 | 41,55 | 40,12 | 41,05 | -0,15% | 1.534,00 |
| 19.05.2026 | 40,70 | 41,50 | 40,57 | 41,11 | 5,67% | 1.719,00 |
| 18.05.2026 | 39,01 | 39,43 | 38,91 | 38,91 | 1,05% | 274,00 |
| 15.05.2026 | 38,11 | 38,80 | 38,11 | 38,50 | 3,77% | 1.635,00 |
| 14.05.2026 | 37,59 | 37,59 | 36,92 | 37,10 | -3,84% | 1.044,00 |
| 13.05.2026 | 38,79 | 38,99 | 38,21 | 38,58 | -1,32% | 959,00 |
| 12.05.2026 | 38,36 | 39,15 | 38,36 | 39,10 | 3,96% | 1.667,00 |
| 11.05.2026 | 38,30 | 38,58 | 37,52 | 37,61 | -1,25% | 4.229,00 |
| 08.05.2026 | 41,35 | 41,35 | 36,84 | 38,08 | -6,89% | 9.131,00 |
| 07.05.2026 | 40,90 | 41,20 | 40,00 | 40,90 | -4,86% | 3.003,00 |
| 06.05.2026 | 41,61 | 43,18 | 41,61 | 42,99 | 3,58% | 923,00 |
| 05.05.2026 | 41,55 | 42,09 | 41,51 | 41,51 | 0,31% | 420,00 |
| 04.05.2026 | 41,30 | 42,99 | 41,30 | 41,38 | -0,79% | 311,00 |
| 30.04.2026 | 41,27 | 42,80 | 40,61 | 41,71 | -1,15% | 4.247,00 |
| 29.04.2026 | 42,00 | 42,64 | 41,99 | 42,19 | 0,44% | 126,00 |
| 28.04.2026 | 42,12 | 42,75 | 42,01 | 42,01 | -0,24% | 804,00 |
| 27.04.2026 | 42,00 | 42,85 | 42,00 | 42,11 | -1,83% | 481,00 |
| 24.04.2026 | 43,40 | 43,40 | 42,14 | 42,89 | -2,52% | 8.360,00 |
| 23.04.2026 | 44,40 | 44,59 | 44,00 | 44,00 | -1,79% | 2.021,00 |
| 22.04.2026 | 44,51 | 45,58 | 44,51 | 44,80 | 0,90% | 615,00 |
| 21.04.2026 | 45,35 | 45,35 | 44,40 | 44,40 | -2,46% | 458,00 |
| 20.04.2026 | 45,91 | 45,91 | 45,42 | 45,52 | -1,05% | 578,00 |
| 17.04.2026 | 45,47 | 46,95 | 45,47 | 46,01 | 3,16% | 956,00 |
| 16.04.2026 | 44,21 | 45,18 | 44,21 | 44,60 | 1,69% | 981,00 |
| 15.04.2026 | 44,08 | 44,20 | 43,80 | 43,86 | -0,41% | 1.280,00 |
| 14.04.2026 | 43,39 | 44,70 | 43,39 | 44,04 | -1,69% | 832,00 |
| 13.04.2026 | 44,11 | 44,79 | 44,11 | 44,79 | 0,87% | 722,00 |
| 10.04.2026 | 45,00 | 45,51 | 44,41 | 44,41 | -2,96% | 582,00 |
| 09.04.2026 | 45,90 | 46,56 | 45,76 | 45,76 | -2,23% | 1.100,00 |
| 08.04.2026 | 47,00 | 47,54 | 46,81 | 46,81 | -1,43% | 551,00 |
| 07.04.2026 | 48,28 | 48,49 | 47,34 | 47,49 | -0,70% | 654,00 |
| 02.04.2026 | 47,31 | 48,66 | 47,31 | 47,82 | -2,33% | 690,00 |
| 01.04.2026 | 48,81 | 48,96 | 48,81 | 48,96 | 0,31% | - |
| 31.03.2026 | 48,01 | 48,88 | 47,81 | 48,81 | 0,64% | 46,00 |
| 30.03.2026 | 48,46 | 48,88 | 48,14 | 48,50 | -4,45% | 359,00 |
| 27.03.2026 | 49,99 | 50,76 | 49,98 | 50,76 | 3,42% | 120,00 |
| 26.03.2026 | 48,43 | 49,08 | 48,43 | 49,08 | 0,49% | 12,00 |
| 25.03.2026 | 49,17 | 49,92 | 48,84 | 48,84 | -0,33% | 426,00 |
| 24.03.2026 | 48,91 | 49,34 | 48,91 | 49,00 | -5,95% | 1.614,00 |
| 23.03.2026 | 51,28 | 52,10 | 50,96 | 52,10 | 2,24% | 238,00 |
| 20.03.2026 | 52,56 | 53,56 | 50,96 | 50,96 | -4,68% | 933,00 |
| 19.03.2026 | 53,66 | 53,66 | 53,46 | 53,46 | 1,10% | 205,00 |
| 18.03.2026 | 53,42 | 53,42 | 52,88 | 52,88 | -1,86% | 500,00 |
| 17.03.2026 | 53,34 | 54,26 | 53,34 | 53,88 | -3,68% | 427,00 |
| 16.03.2026 | 55,30 | 55,94 | 54,94 | 55,94 | 1,16% | 244,00 |
| 13.03.2026 | 55,38 | 56,18 | 55,28 | 55,30 | 1,65% | 1.626,00 |
| 12.03.2026 | 55,52 | 55,82 | 54,32 | 54,40 | 0,18% | 2.128,00 |
| 11.03.2026 | 54,26 | 55,48 | 52,40 | 54,30 | 7,48% | 3.207,00 |
| 10.03.2026 | 50,42 | 52,60 | 50,38 | 50,52 | 5,69% | 4.308,00 |
| 09.03.2026 | 47,11 | 50,00 | 47,11 | 47,80 | 2,14% | 731,00 |
| 06.03.2026 | 47,86 | 48,08 | 46,80 | 46,80 | 0,62% | 70,00 |
| 05.03.2026 | 46,84 | 47,64 | 46,51 | 46,51 | -3,71% | 195,00 |
| 04.03.2026 | 47,11 | 48,30 | 47,11 | 48,30 | 4,86% | 20,00 |
| 03.03.2026 | 46,90 | 46,90 | 45,06 | 46,06 | -2,37% | 1.623,00 |
| 02.03.2026 | 47,65 | 47,74 | 47,01 | 47,18 | 0,60% | 1.003,00 |
| 27.02.2026 | 48,51 | 49,08 | 46,65 | 46,90 | -1,99% | 1.260,00 |
| 26.02.2026 | 47,05 | 48,09 | 47,05 | 47,85 | 2,90% | 852,00 |
| 25.02.2026 | 46,31 | 46,94 | 46,31 | 46,50 | -0,58% | 124,00 |
| 24.02.2026 | 46,93 | 46,93 | 46,77 | 46,77 | -1,14% | 215,00 |
| 23.02.2026 | 47,41 | 48,14 | 46,81 | 47,31 | 0,60% | 370,00 |
| 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 |