18,500€
Echtzeit-Aktienkurs Nintendo Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 18,50 | 19,00 | 18,50 | 19,00 | 2,70% | - |
| 15.07.2025 | 18,50 | 18,50 | 18,00 | 18,50 | 0,00% | - |
| 10.07.2025 | 19,00 | 19,00 | 18,50 | 18,50 | 0,00% | - |
| 09.07.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -2,63% | - |
| 08.07.2025 | 19,50 | 19,50 | 19,00 | 19,00 | -2,56% | - |
| 01.07.2025 | 20,50 | 20,50 | 19,50 | 19,50 | -4,88% | - |
| 30.06.2025 | 20,00 | 20,50 | 20,00 | 20,50 | 0,00% | - |
| 27.06.2025 | 20,00 | 20,50 | 20,00 | 20,50 | 5,13% | - |
| 24.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 5,41% | - |
| 23.06.2025 | 19,00 | 19,00 | 18,50 | 18,50 | 0,00% | - |
| 20.06.2025 | 19,50 | 19,50 | 18,50 | 18,50 | -5,13% | - |
| 19.06.2025 | 20,00 | 20,00 | 19,50 | 19,50 | 0,00% | - |
| 18.06.2025 | 18,50 | 20,00 | 18,50 | 19,50 | 5,41% | - |
| 17.06.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 2,78% | - |
| 16.06.2025 | 18,00 | 18,00 | 17,50 | 18,00 | 0,00% | - |
| 13.06.2025 | 17,50 | 18,50 | 17,50 | 18,00 | 2,86% | - |
| 12.06.2025 | 17,50 | 18,00 | 17,50 | 17,50 | 0,00% | - |
| 11.06.2025 | 18,50 | 18,50 | 17,50 | 17,50 | -5,41% | - |
| 10.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 09.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 06.06.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 2,78% | 120,00 |
| 05.06.2025 | 18,50 | 18,50 | 18,00 | 18,00 | -2,70% | - |
| 04.06.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 0,00% | - |
| 03.06.2025 | 18,00 | 18,50 | 17,50 | 18,50 | 5,71% | - |
| 02.06.2025 | 18,00 | 18,50 | 17,50 | 17,50 | -5,41% | - |
| 30.05.2025 | 18,50 | 18,50 | 18,00 | 18,50 | 0,00% | - |
| 29.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 28.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 27.05.2025 | 18,50 | 19,00 | 18,50 | 19,00 | 2,70% | - |
| 26.05.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 0,00% | - |
| 23.05.2025 | 17,50 | 18,50 | 17,50 | 18,50 | 5,71% | - |
| 22.05.2025 | 17,00 | 17,50 | 17,00 | 17,50 | 0,00% | - |
| 21.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 20.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 19.05.2025 | 18,00 | 18,00 | 17,50 | 17,50 | -2,78% | 300,00 |
| 16.05.2025 | 17,50 | 18,50 | 17,50 | 18,00 | 2,86% | - |
| 15.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 100,00 |
| 14.05.2025 | 18,50 | 18,50 | 17,50 | 17,50 | -5,41% | - |
| 13.05.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 0,00% | - |
| 12.05.2025 | 18,00 | 18,50 | 17,50 | 18,50 | 2,78% | - |
| 09.05.2025 | 18,50 | 18,50 | 17,50 | 18,00 | -2,70% | - |
| 08.05.2025 | 19,00 | 19,00 | 17,50 | 18,50 | 0,00% | - |
| 07.05.2025 | 19,00 | 19,50 | 18,50 | 18,50 | -5,13% | - |
| 06.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 05.05.2025 | 19,00 | 19,50 | 19,00 | 19,50 | 0,00% | - |
| 02.05.2025 | 18,50 | 19,50 | 18,50 | 19,50 | 5,41% | - |
| 30.04.2025 | 17,50 | 18,50 | 17,50 | 18,50 | 5,71% | - |
| 29.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 28.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 25.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 24.04.2025 | 16,50 | 17,50 | 16,50 | 17,50 | 6,06% | - |
| 23.04.2025 | 16,00 | 16,50 | 16,00 | 16,50 | 0,00% | - |
| 22.04.2025 | 16,00 | 16,50 | 15,50 | 16,50 | 0,00% | - |
| 17.04.2025 | 15,50 | 16,50 | 15,50 | 16,50 | 6,45% | - |
| 16.04.2025 | 16,00 | 16,00 | 15,50 | 15,50 | -3,13% | - |
| 15.04.2025 | 16,00 | 16,50 | 15,50 | 16,00 | -3,03% | - |
| 14.04.2025 | 15,50 | 16,50 | 15,50 | 16,50 | 6,45% | - |
| 11.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 10.04.2025 | 16,50 | 16,50 | 15,50 | 15,50 | 0,00% | - |
| 09.04.2025 | 15,00 | 16,50 | 14,50 | 15,50 | 4,03% | - |
| 08.04.2025 | 15,15 | 15,70 | 14,90 | 14,90 | 0,34% | - |
| 07.04.2025 | 14,50 | 15,10 | 13,60 | 14,85 | 2,77% | 1.175,00 |
| 04.04.2025 | 15,20 | 15,55 | 14,30 | 14,45 | -4,93% | - |
| 03.04.2025 | 16,15 | 16,15 | 15,10 | 15,20 | -5,88% | - |
| 02.04.2025 | 15,90 | 16,45 | 15,90 | 16,15 | 1,25% | - |
| 01.04.2025 | 15,85 | 16,50 | 15,70 | 15,95 | -0,93% | - |
| 31.03.2025 | 16,60 | 16,60 | 15,60 | 16,10 | -3,01% | - |
| 28.03.2025 | 16,65 | 16,70 | 16,40 | 16,60 | -2,35% | - |
| 27.03.2025 | 17,40 | 17,55 | 16,85 | 17,00 | -2,30% | 11,00 |
| 26.03.2025 | 16,70 | 17,65 | 16,70 | 17,40 | 4,19% | - |
| 25.03.2025 | 16,50 | 16,80 | 15,30 | 16,70 | 1,21% | - |
| 24.03.2025 | 16,90 | 16,90 | 13,45 | 16,50 | -2,37% | - |
| 21.03.2025 | 16,50 | 18,50 | 16,50 | 16,90 | 2,11% | - |
| 20.03.2025 | 16,50 | 16,60 | 16,35 | 16,55 | 0,00% | - |
| 19.03.2025 | 15,80 | 16,60 | 15,80 | 16,55 | 4,75% | - |
| 18.03.2025 | 16,00 | 16,00 | 15,60 | 15,80 | -1,56% | 33,00 |
| 17.03.2025 | 16,15 | 16,15 | 15,80 | 16,05 | -0,31% | - |
| 14.03.2025 | 15,90 | 16,25 | 15,90 | 16,10 | 1,58% | 2,00 |
| 13.03.2025 | 15,80 | 16,10 | 15,70 | 15,85 | 0,00% | - |
| 12.03.2025 | 15,60 | 15,90 | 15,60 | 15,85 | 1,28% | - |
| 11.03.2025 | 15,40 | 15,90 | 15,40 | 15,65 | 1,95% | 15,00 |
| 10.03.2025 | 16,30 | 16,30 | 15,25 | 15,35 | -5,83% | 25,00 |
| 07.03.2025 | 17,50 | 17,50 | 15,95 | 16,30 | -6,86% | 100,00 |
| 06.03.2025 | 17,40 | 17,80 | 17,30 | 17,50 | 0,57% | - |
| 05.03.2025 | 17,40 | 17,90 | 17,30 | 17,40 | -0,29% | - |
| 04.03.2025 | 17,50 | 17,80 | 17,10 | 17,45 | -0,29% | - |
| 03.03.2025 | 17,80 | 17,85 | 17,40 | 17,50 | -1,69% | - |
| 28.02.2025 | 18,20 | 18,20 | 17,75 | 17,80 | -2,47% | - |
| 27.02.2025 | 17,90 | 18,55 | 17,90 | 18,25 | 2,24% | - |
| 26.02.2025 | 17,80 | 17,90 | 17,60 | 17,85 | -1,65% | - |
| 25.02.2025 | 18,10 | 18,35 | 17,65 | 18,15 | 0,28% | - |
| 24.02.2025 | 18,25 | 18,30 | 18,05 | 18,10 | -0,82% | 75,00 |
| 21.02.2025 | 18,35 | 18,35 | 17,85 | 18,25 | -0,54% | - |
| 20.02.2025 | 18,65 | 18,65 | 18,05 | 18,35 | -1,61% | - |
| 19.02.2025 | 18,05 | 18,65 | 18,05 | 18,65 | 3,32% | - |
| 18.02.2025 | 17,85 | 18,15 | 17,85 | 18,05 | 0,84% | 10,00 |
| 17.02.2025 | 17,55 | 18,05 | 17,55 | 17,90 | 1,99% | 50,00 |
| 14.02.2025 | 17,55 | 17,65 | 17,45 | 17,55 | 0,00% | - |
| 13.02.2025 | 17,05 | 17,75 | 17,05 | 17,55 | 2,93% | - |
| 12.02.2025 | 17,25 | 17,35 | 16,85 | 17,05 | -1,16% | - |