9,600€
1,59%
Echtzeit-Aktienkurs Nintendo Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,65 | 9,70 | 9,60 | 9,60 | 1,59% | - |
| 28.05.2026 | 9,60 | 9,60 | 9,40 | 9,45 | -1,56% | - |
| 27.05.2026 | 9,55 | 9,60 | 9,55 | 9,60 | 0,52% | - |
| 26.05.2026 | 9,55 | 9,60 | 9,50 | 9,55 | -0,52% | - |
| 25.05.2026 | 9,55 | 9,75 | 9,50 | 9,60 | -2,54% | - |
| 22.05.2026 | 9,80 | 9,85 | 9,80 | 9,85 | -0,51% | - |
| 21.05.2026 | 10,35 | 10,35 | 9,80 | 9,90 | -2,46% | - |
| 20.05.2026 | 10,15 | 10,15 | 10,05 | 10,15 | -0,98% | - |
| 19.05.2026 | 9,80 | 10,30 | 9,80 | 10,25 | 5,13% | - |
| 18.05.2026 | 9,65 | 9,80 | 9,65 | 9,75 | 1,04% | - |
| 15.05.2026 | 9,35 | 9,65 | 9,35 | 9,65 | 3,21% | - |
| 14.05.2026 | 9,60 | 9,60 | 9,30 | 9,35 | -2,60% | - |
| 13.05.2026 | 9,70 | 9,70 | 9,50 | 9,60 | -0,52% | - |
| 12.05.2026 | 9,70 | 9,70 | 9,60 | 9,65 | 1,58% | - |
| 11.05.2026 | 9,10 | 9,60 | 9,10 | 9,50 | 4,97% | - |
| 08.05.2026 | 10,40 | 10,45 | 8,95 | 9,05 | -11,27% | 335,00 |
| 07.05.2026 | 10,15 | 10,30 | 9,85 | 10,20 | -3,32% | - |
| 06.05.2026 | 10,45 | 10,55 | 10,45 | 10,55 | 0,48% | - |
| 05.05.2026 | 10,45 | 10,55 | 10,40 | 10,50 | 1,94% | - |
| 04.05.2026 | 10,30 | 10,50 | 10,30 | 10,30 | 0,98% | - |
| 30.04.2026 | 10,45 | 10,45 | 10,20 | 10,20 | -2,39% | - |
| 29.04.2026 | 10,50 | 10,70 | 10,45 | 10,45 | -1,42% | - |
| 28.04.2026 | 10,60 | 10,60 | 10,50 | 10,60 | 0,95% | - |
| 27.04.2026 | 10,55 | 10,75 | 10,50 | 10,50 | -1,87% | - |
| 24.04.2026 | 10,75 | 10,85 | 10,60 | 10,70 | -2,73% | - |
| 23.04.2026 | 11,00 | 11,05 | 10,90 | 11,00 | -1,79% | - |
| 22.04.2026 | 11,20 | 11,30 | 11,10 | 11,20 | -1,32% | - |
| 21.04.2026 | 11,45 | 11,45 | 11,20 | 11,35 | 0,00% | - |
| 20.04.2026 | 11,60 | 11,60 | 11,35 | 11,35 | -0,87% | - |
| 17.04.2026 | 11,50 | 11,55 | 11,40 | 11,45 | 2,69% | - |
| 16.04.2026 | 11,15 | 11,25 | 11,10 | 11,15 | 2,29% | - |
| 15.04.2026 | 11,05 | 11,05 | 10,90 | 10,90 | -1,36% | - |
| 14.04.2026 | 10,95 | 11,05 | 10,90 | 11,05 | 0,00% | - |
| 13.04.2026 | 11,10 | 11,15 | 11,00 | 11,05 | -1,34% | - |
| 10.04.2026 | 11,55 | 11,55 | 11,10 | 11,20 | -3,86% | - |
| 09.04.2026 | 11,55 | 11,65 | 11,50 | 11,65 | -0,85% | - |
| 08.04.2026 | 11,80 | 11,80 | 11,70 | 11,75 | -1,67% | - |
| 07.04.2026 | 12,00 | 12,10 | 11,85 | 11,95 | 0,00% | 85,00 |
| 02.04.2026 | 12,35 | 12,35 | 11,85 | 11,95 | -3,24% | - |
| 01.04.2026 | 12,35 | 12,40 | 12,15 | 12,35 | 3,35% | - |
| 31.03.2026 | 12,00 | 12,10 | 11,90 | 11,95 | -1,24% | - |
| 30.03.2026 | 12,00 | 12,10 | 11,90 | 12,10 | -1,63% | - |
| 27.03.2026 | 12,35 | 12,55 | 11,90 | 12,30 | 1,23% | - |
| 26.03.2026 | 12,20 | 12,25 | 12,00 | 12,15 | -1,22% | - |
| 25.03.2026 | 12,45 | 12,55 | 12,10 | 12,30 | 0,00% | - |
| 24.03.2026 | 13,15 | 13,15 | 12,20 | 12,30 | -5,38% | - |
| 23.03.2026 | 12,90 | 13,15 | 12,65 | 13,00 | -1,52% | - |
| 20.03.2026 | 13,25 | 13,25 | 13,20 | 13,20 | -0,38% | - |
| 19.03.2026 | 13,35 | 13,40 | 12,85 | 13,25 | -1,49% | - |
| 18.03.2026 | 13,50 | 13,65 | 13,40 | 13,45 | -1,10% | - |
| 17.03.2026 | 14,05 | 14,05 | 13,35 | 13,60 | -3,20% | 100,00 |
| 16.03.2026 | 14,00 | 14,10 | 13,70 | 14,05 | 1,08% | 72,00 |
| 13.03.2026 | 13,75 | 14,20 | 13,60 | 13,90 | 0,72% | - |
| 12.03.2026 | 13,75 | 13,95 | 13,70 | 13,80 | 0,36% | - |
| 11.03.2026 | 12,15 | 13,80 | 12,15 | 13,75 | 7,00% | - |
| 10.03.2026 | 12,15 | 13,15 | 12,15 | 12,85 | 9,83% | - |
| 09.03.2026 | 11,60 | 11,80 | 11,60 | 11,70 | -1,27% | - |
| 06.03.2026 | 11,90 | 12,00 | 11,80 | 11,85 | 0,42% | - |
| 05.03.2026 | 11,75 | 11,95 | 11,65 | 11,80 | 0,00% | - |
| 04.03.2026 | 11,90 | 11,95 | 11,75 | 11,80 | 0,85% | - |
| 03.03.2026 | 11,85 | 11,85 | 11,60 | 11,70 | -1,27% | - |
| 02.03.2026 | 12,00 | 12,00 | 11,80 | 11,85 | 0,00% | - |
| 27.02.2026 | 12,05 | 12,50 | 11,80 | 11,85 | -0,84% | - |
| 26.02.2026 | 11,65 | 11,95 | 11,65 | 11,95 | 2,58% | - |
| 25.02.2026 | 11,75 | 11,75 | 11,55 | 11,65 | -0,43% | - |
| 24.02.2026 | 11,95 | 11,95 | 11,60 | 11,70 | -1,27% | - |
| 23.02.2026 | 11,85 | 11,95 | 11,85 | 11,85 | 0,42% | - |
| 20.02.2026 | 11,85 | 11,95 | 11,70 | 11,80 | 0,00% | - |
| 19.02.2026 | 11,75 | 11,85 | 11,75 | 11,80 | -0,84% | - |
| 18.02.2026 | 11,85 | 11,95 | 11,80 | 11,90 | 2,15% | - |
| 17.02.2026 | 11,65 | 11,70 | 11,55 | 11,65 | -0,43% | - |
| 16.02.2026 | 11,65 | 11,70 | 11,50 | 11,70 | 1,74% | 700,00 |
| 13.02.2026 | 11,55 | 11,70 | 11,40 | 11,50 | -2,13% | - |
| 12.02.2026 | 11,85 | 11,90 | 11,70 | 11,75 | -5,24% | - |
| 11.02.2026 | 12,25 | 12,55 | 12,25 | 12,40 | 2,06% | - |
| 10.02.2026 | 11,95 | 12,15 | 11,95 | 12,15 | 2,10% | - |
| 09.02.2026 | 11,80 | 11,95 | 11,55 | 11,90 | 4,39% | 181,00 |
| 06.02.2026 | 11,50 | 11,50 | 11,30 | 11,40 | -2,98% | - |
| 05.02.2026 | 12,60 | 12,60 | 11,75 | 11,75 | -7,11% | - |
| 04.02.2026 | 13,00 | 13,00 | 12,05 | 12,65 | -6,99% | - |
| 03.02.2026 | 13,95 | 13,95 | 13,50 | 13,60 | 0,37% | - |
| 02.02.2026 | 13,05 | 13,55 | 13,05 | 13,55 | -1,09% | - |
| 30.01.2026 | 13,65 | 13,90 | 13,65 | 13,70 | 1,48% | - |
| 29.01.2026 | 13,60 | 13,60 | 13,50 | 13,50 | -2,88% | - |
| 28.01.2026 | 14,15 | 14,15 | 13,80 | 13,90 | -2,11% | - |
| 27.01.2026 | 14,25 | 14,25 | 14,00 | 14,20 | 0,00% | - |
| 26.01.2026 | 14,25 | 14,35 | 13,75 | 14,20 | 1,43% | 100,00 |
| 23.01.2026 | 13,45 | 14,10 | 13,45 | 14,00 | 3,70% | - |
| 22.01.2026 | 13,85 | 13,85 | 13,40 | 13,50 | -2,17% | - |
| 21.01.2026 | 14,00 | 14,00 | 13,65 | 13,80 | -0,72% | - |
| 20.01.2026 | 14,35 | 14,35 | 13,85 | 13,90 | -3,47% | - |
| 19.01.2026 | 14,35 | 14,50 | 14,35 | 14,40 | 0,70% | - |
| 16.01.2026 | 14,00 | 14,40 | 14,00 | 14,30 | 0,70% | - |
| 15.01.2026 | 13,85 | 14,40 | 13,85 | 14,20 | 2,16% | - |
| 14.01.2026 | 13,45 | 13,90 | 13,45 | 13,90 | 3,35% | 156,00 |
| 13.01.2026 | 14,15 | 14,15 | 13,40 | 13,45 | -5,28% | - |
| 12.01.2026 | 14,10 | 14,20 | 13,80 | 14,20 | 2,16% | - |
| 09.01.2026 | 13,85 | 13,95 | 13,70 | 13,90 | -0,71% | - |
| 08.01.2026 | 14,10 | 14,10 | 13,90 | 14,00 | -1,06% | 200,00 |
| 07.01.2026 | 14,60 | 14,60 | 14,10 | 14,15 | -4,39% | - |