56,660€
-0,91%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 56,56 | 56,98 | 54,25 | 56,65 | -2,02% | 25.504,00 |
| 19.12.2024 | 58,35 | 58,45 | 57,48 | 57,82 | 1,49% | 80,00 |
| 18.12.2024 | 57,78 | 58,11 | 56,97 | 56,97 | -3,88% | - |
| 17.12.2024 | 59,04 | 60,75 | 58,47 | 59,27 | 4,50% | 12.808,00 |
| 16.12.2024 | 57,10 | 57,18 | 56,38 | 56,72 | 0,87% | 143,00 |
| 13.12.2024 | 57,24 | 57,26 | 56,18 | 56,23 | -1,76% | 105,00 |
| 12.12.2024 | 57,24 | 57,52 | 56,46 | 57,24 | -0,87% | 142,00 |
| 11.12.2024 | 57,32 | 57,92 | 56,81 | 57,74 | 1,57% | 50,00 |
| 10.12.2024 | 56,60 | 57,20 | 56,16 | 56,85 | -2,22% | 220,00 |
| 09.12.2024 | 58,21 | 58,68 | 57,36 | 58,14 | 0,55% | 4,00 |
| 06.12.2024 | 57,55 | 58,07 | 56,66 | 57,82 | -1,33% | 100,00 |
| 05.12.2024 | 59,01 | 59,10 | 57,89 | 58,60 | 0,12% | 30,00 |
| 04.12.2024 | 58,20 | 58,68 | 57,67 | 58,53 | 3,08% | 722,00 |
| 03.12.2024 | 57,28 | 57,32 | 56,27 | 56,78 | 0,85% | 230,00 |
| 02.12.2024 | 55,89 | 56,48 | 55,49 | 56,30 | 2,87% | 839,00 |
| 29.11.2024 | 55,24 | 56,05 | 54,73 | 54,73 | 0,68% | 599,00 |
| 28.11.2024 | 54,94 | 55,11 | 54,17 | 54,36 | 2,57% | 305,00 |
| 27.11.2024 | 53,65 | 53,80 | 52,58 | 53,00 | 2,79% | 448,00 |
| 26.11.2024 | 51,86 | 51,89 | 50,73 | 51,56 | 1,08% | 80,00 |
| 25.11.2024 | 50,92 | 51,09 | 50,25 | 51,01 | 0,67% | 600,00 |
| 22.11.2024 | 50,17 | 51,02 | 50,14 | 50,67 | 0,59% | 39,00 |
| 21.11.2024 | 50,36 | 50,82 | 49,96 | 50,38 | 0,39% | - |
| 20.11.2024 | 50,43 | 50,58 | 49,64 | 50,18 | 0,55% | - |
| 19.11.2024 | 50,08 | 50,42 | 49,47 | 49,91 | -0,98% | - |
| 18.11.2024 | 50,56 | 50,62 | 49,91 | 50,40 | 0,12% | 420,00 |
| 15.11.2024 | 50,44 | 50,50 | 49,75 | 50,34 | 1,66% | - |
| 14.11.2024 | 49,51 | 50,00 | 49,15 | 49,52 | 0,96% | - |
| 13.11.2024 | 49,02 | 49,31 | 48,82 | 49,05 | -2,68% | 200,00 |
| 12.11.2024 | 51,44 | 51,44 | 50,12 | 50,40 | 0,64% | 60,00 |
| 11.11.2024 | 50,38 | 50,83 | 49,93 | 50,08 | 0,86% | 200,00 |
| 08.11.2024 | 49,95 | 50,24 | 49,32 | 49,66 | -0,78% | - |
| 07.11.2024 | 49,82 | 50,13 | 48,85 | 50,05 | 0,97% | 800,00 |
| 06.11.2024 | 49,46 | 49,81 | 48,80 | 49,57 | 5,48% | 570,00 |
| 05.11.2024 | 45,56 | 47,83 | 45,28 | 46,99 | -2,21% | 2.130,00 |
| 04.11.2024 | 47,98 | 48,66 | 47,77 | 48,05 | -1,18% | 7,00 |
| 01.11.2024 | 47,90 | 48,63 | 47,87 | 48,63 | 0,05% | 20,00 |
| 31.10.2024 | 49,12 | 49,12 | 48,34 | 48,60 | -0,03% | - |
| 30.10.2024 | 48,98 | 49,22 | 48,27 | 48,62 | -1,17% | 160,00 |
| 29.10.2024 | 49,45 | 49,59 | 48,65 | 49,19 | 0,48% | - |
| 28.10.2024 | 49,27 | 49,54 | 48,76 | 48,96 | 1,18% | 400,00 |
| 25.10.2024 | 48,58 | 48,91 | 48,30 | 48,39 | -0,55% | 30,00 |
| 24.10.2024 | 48,96 | 49,33 | 48,48 | 48,66 | 0,45% | - |
| 23.10.2024 | 49,03 | 49,24 | 48,39 | 48,44 | -1,23% | 15,00 |
| 22.10.2024 | 49,13 | 49,21 | 48,51 | 49,04 | -0,37% | 2,00 |
| 21.10.2024 | 49,57 | 49,81 | 49,08 | 49,22 | -0,80% | - |
| 18.10.2024 | 49,31 | 49,65 | 48,87 | 49,62 | 0,07% | 15,00 |
| 17.10.2024 | 49,07 | 49,76 | 48,96 | 49,58 | 1,08% | 10,00 |
| 16.10.2024 | 48,63 | 49,12 | 48,32 | 49,05 | 1,27% | - |
| 15.10.2024 | 48,79 | 48,93 | 48,02 | 48,44 | -0,24% | - |
| 14.10.2024 | 47,99 | 48,98 | 47,98 | 48,55 | -0,63% | 160,00 |
| 11.10.2024 | 48,21 | 49,28 | 47,91 | 48,86 | 0,17% | 200,00 |
| 10.10.2024 | 48,30 | 48,83 | 47,92 | 48,78 | 0,83% | - |
| 09.10.2024 | 48,14 | 48,76 | 47,96 | 48,38 | -1,48% | - |
| 08.10.2024 | 49,23 | 49,60 | 47,59 | 49,10 | -0,15% | 557,00 |
| 07.10.2024 | 49,68 | 49,87 | 49,13 | 49,18 | 2,10% | - |
| 04.10.2024 | 48,10 | 48,51 | 47,70 | 48,17 | 1,49% | - |
| 03.10.2024 | 47,99 | 48,12 | 47,33 | 47,46 | -0,49% | - |
| 02.10.2024 | 48,12 | 48,32 | 47,49 | 47,70 | -0,98% | - |
| 01.10.2024 | 47,72 | 48,67 | 47,33 | 48,17 | 0,96% | - |
| 30.09.2024 | 48,01 | 48,26 | 47,51 | 47,71 | -1,33% | 41,00 |
| 27.09.2024 | 49,22 | 49,58 | 48,15 | 48,35 | -2,20% | - |
| 26.09.2024 | 49,37 | 50,15 | 49,02 | 49,44 | 4,83% | 30,00 |
| 25.09.2024 | 47,62 | 47,66 | 47,03 | 47,16 | -1,26% | 21,00 |
| 24.09.2024 | 48,25 | 48,44 | 47,65 | 47,76 | -0,68% | - |
| 23.09.2024 | 47,48 | 48,50 | 47,44 | 48,09 | -0,16% | 30,00 |
| 20.09.2024 | 48,35 | 48,38 | 47,55 | 48,16 | -0,19% | 42,00 |
| 19.09.2024 | 48,16 | 48,84 | 47,80 | 48,25 | 1,46% | 120,00 |
| 18.09.2024 | 47,75 | 48,64 | 47,39 | 47,56 | -1,35% | 60,00 |
| 17.09.2024 | 47,98 | 48,50 | 47,98 | 48,21 | 0,28% | 25,00 |
| 16.09.2024 | 48,53 | 48,81 | 47,94 | 48,07 | 0,01% | - |
| 13.09.2024 | 48,58 | 48,64 | 48,00 | 48,07 | -1,52% | - |
| 12.09.2024 | 48,46 | 48,81 | 47,93 | 48,81 | 0,65% | - |
| 11.09.2024 | 48,08 | 48,82 | 47,72 | 48,49 | -0,79% | 24,00 |
| 10.09.2024 | 48,49 | 48,98 | 48,02 | 48,88 | 0,13% | - |
| 09.09.2024 | 48,71 | 49,16 | 48,33 | 48,81 | 1,60% | 200,00 |
| 06.09.2024 | 48,91 | 49,08 | 47,95 | 48,04 | -1,33% | - |
| 05.09.2024 | 48,49 | 48,80 | 48,20 | 48,69 | 0,93% | - |
| 04.09.2024 | 47,99 | 48,24 | 47,48 | 48,24 | 0,17% | - |
| 03.09.2024 | 48,83 | 49,40 | 47,80 | 48,16 | -0,90% | - |
| 02.09.2024 | 48,92 | 49,22 | 48,39 | 48,60 | -1,21% | - |
| 30.08.2024 | 49,14 | 49,50 | 48,76 | 49,19 | 0,99% | - |
| 29.08.2024 | 48,64 | 49,34 | 48,63 | 48,71 | -0,51% | - |
| 28.08.2024 | 49,38 | 49,64 | 48,90 | 48,96 | -1,90% | - |
| 27.08.2024 | 49,57 | 49,98 | 49,18 | 49,91 | 0,14% | 200,00 |
| 26.08.2024 | 50,17 | 50,51 | 49,74 | 49,84 | -1,79% | 220,00 |
| 23.08.2024 | 50,53 | 51,02 | 50,15 | 50,75 | 0,82% | 20,00 |
| 22.08.2024 | 50,94 | 51,29 | 50,29 | 50,34 | -0,78% | - |
| 21.08.2024 | 50,80 | 51,11 | 50,21 | 50,73 | 2,31% | 41,00 |
| 20.08.2024 | 49,81 | 50,36 | 49,43 | 49,59 | 0,14% | - |
| 19.08.2024 | 49,94 | 50,26 | 49,40 | 49,52 | 0,91% | 2,00 |
| 16.08.2024 | 49,51 | 49,96 | 48,90 | 49,07 | 0,81% | - |
| 15.08.2024 | 48,71 | 49,29 | 48,26 | 48,68 | 0,38% | 200,00 |
| 14.08.2024 | 49,40 | 49,49 | 48,28 | 48,49 | 0,69% | 182,00 |
| 13.08.2024 | 47,64 | 48,19 | 47,52 | 48,16 | 0,19% | 28,00 |
| 12.08.2024 | 48,60 | 48,77 | 48,02 | 48,07 | -1,04% | - |
| 09.08.2024 | 48,43 | 49,06 | 47,90 | 48,58 | 2,21% | 200,00 |
| 08.08.2024 | 47,13 | 47,95 | 46,60 | 47,53 | 0,12% | - |
| 07.08.2024 | 47,59 | 48,33 | 47,03 | 47,47 | 3,20% | 122,00 |
| 06.08.2024 | 46,54 | 47,09 | 45,51 | 46,00 | 1,31% | 439,00 |
| 05.08.2024 | 41,97 | 45,69 | 41,39 | 45,41 | 1,92% | 1.977,00 |