64,260€
-0,22%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 63,80 | 64,21 | 61,43 | 63,14 | -1,45% | 259,00 |
| 30.01.2025 | 64,62 | 64,97 | 64,00 | 64,07 | 2,51% | 33,00 |
| 29.01.2025 | 62,92 | 63,25 | 61,96 | 62,50 | -1,44% | 638,00 |
| 28.01.2025 | 63,07 | 63,87 | 62,52 | 63,41 | 6,75% | 5.567,00 |
| 27.01.2025 | 60,17 | 60,27 | 58,90 | 59,40 | -1,36% | 40,00 |
| 24.01.2025 | 61,03 | 61,05 | 60,22 | 60,22 | 2,14% | 35,00 |
| 23.01.2025 | 58,54 | 59,22 | 58,32 | 58,96 | 2,65% | 200,00 |
| 22.01.2025 | 58,13 | 58,29 | 57,01 | 57,44 | 2,55% | 880,00 |
| 21.01.2025 | 56,23 | 56,56 | 55,49 | 56,01 | 1,87% | 8,00 |
| 20.01.2025 | 55,65 | 55,65 | 54,40 | 54,98 | -4,98% | 629,00 |
| 17.01.2025 | 57,63 | 58,00 | 56,49 | 57,86 | -4,68% | 5.699,00 |
| 16.01.2025 | 60,00 | 61,36 | 59,67 | 60,70 | 2,92% | 3.525,00 |
| 15.01.2025 | 59,21 | 59,64 | 58,67 | 58,98 | 3,27% | 168,00 |
| 14.01.2025 | 57,91 | 58,28 | 56,77 | 57,11 | 1,08% | 101,00 |
| 13.01.2025 | 56,78 | 57,29 | 56,10 | 56,50 | 0,64% | - |
| 10.01.2025 | 57,04 | 57,32 | 55,94 | 56,14 | 0,14% | - |
| 09.01.2025 | 56,16 | 56,31 | 55,62 | 56,06 | 3,36% | 8,00 |
| 08.01.2025 | 54,59 | 54,79 | 54,16 | 54,24 | -2,11% | 70,00 |
| 07.01.2025 | 55,95 | 56,36 | 55,37 | 55,41 | -1,05% | 15,00 |
| 06.01.2025 | 56,08 | 56,68 | 55,48 | 56,00 | -2,22% | 1,00 |
| 03.01.2025 | 56,78 | 57,43 | 56,57 | 57,27 | 0,61% | 122,00 |
| 02.01.2025 | 56,64 | 57,75 | 56,31 | 56,92 | 1,46% | 8,00 |
| 30.12.2024 | 56,44 | 56,53 | 55,99 | 56,10 | -1,68% | 10,00 |
| 27.12.2024 | 56,08 | 57,20 | 56,08 | 57,06 | 1,67% | 12,00 |
| 23.12.2024 | 56,14 | 56,52 | 56,12 | 56,12 | -0,95% | 11,00 |
| 21.12.2024 | 55,88 | 56,66 | 54,10 | 56,66 | -0,91% | 25.504,00 |
| 19.12.2024 | 57,58 | 57,58 | 57,08 | 57,18 | 0,35% | 20,00 |
| 18.12.2024 | 56,98 | 56,98 | 56,98 | 56,98 | -3,26% | - |
| 17.12.2024 | 58,18 | 61,20 | 58,18 | 58,90 | 5,52% | 12.808,00 |
| 13.12.2024 | 56,88 | 57,18 | 55,82 | 55,82 | -1,17% | 105,00 |
| 12.12.2024 | 56,82 | 56,82 | 56,48 | 56,48 | -2,59% | 142,00 |
| 11.12.2024 | 57,08 | 57,98 | 57,08 | 57,98 | 3,28% | 50,00 |
| 10.12.2024 | 56,30 | 56,30 | 56,14 | 56,14 | -3,57% | 220,00 |
| 09.12.2024 | 58,02 | 58,22 | 58,02 | 58,22 | 2,46% | 4,00 |
| 06.12.2024 | 57,12 | 57,12 | 56,82 | 56,82 | -3,27% | 100,00 |
| 05.12.2024 | 58,16 | 58,74 | 58,16 | 58,74 | 2,48% | 30,00 |
| 04.12.2024 | 57,72 | 58,50 | 57,32 | 57,32 | 0,60% | 722,00 |
| 03.12.2024 | 56,64 | 57,10 | 56,64 | 56,98 | 1,06% | 230,00 |
| 02.12.2024 | 55,14 | 56,38 | 55,14 | 56,38 | 2,73% | 839,00 |
| 29.11.2024 | 54,88 | 56,10 | 54,88 | 54,88 | -0,94% | 599,00 |
| 28.11.2024 | 54,36 | 55,46 | 54,36 | 55,40 | 3,09% | 305,00 |
| 27.11.2024 | 52,94 | 54,24 | 52,84 | 53,74 | 4,39% | 448,00 |
| 26.11.2024 | 51,26 | 51,48 | 51,26 | 51,48 | 2,02% | 80,00 |
| 25.11.2024 | 50,50 | 50,52 | 50,46 | 50,46 | -0,63% | 400,00 |
| 22.11.2024 | 50,32 | 50,98 | 50,32 | 50,78 | 1,48% | 39,00 |
| 21.11.2024 | 50,04 | 50,04 | 50,04 | 50,04 | 0,52% | - |
| 20.11.2024 | 49,78 | 49,78 | 49,78 | 49,78 | 0,73% | - |
| 19.11.2024 | 49,42 | 49,42 | 49,42 | 49,42 | -1,83% | - |
| 18.11.2024 | 50,50 | 50,50 | 50,02 | 50,34 | 0,32% | 420,00 |
| 15.11.2024 | 49,95 | 50,18 | 49,95 | 50,18 | 1,58% | - |
| 14.11.2024 | 49,09 | 49,40 | 49,09 | 49,40 | 2,15% | - |
| 13.11.2024 | 48,48 | 49,01 | 48,36 | 48,36 | -5,55% | 100,00 |
| 12.11.2024 | 50,72 | 51,20 | 50,72 | 51,20 | 1,31% | 60,00 |
| 11.11.2024 | 50,12 | 50,54 | 50,12 | 50,54 | 1,94% | 200,00 |
| 08.11.2024 | 49,58 | 49,58 | 49,58 | 49,58 | 0,51% | - |
| 07.11.2024 | 49,10 | 49,37 | 48,87 | 49,33 | 0,04% | 800,00 |
| 06.11.2024 | 48,82 | 49,79 | 48,63 | 49,31 | 5,86% | 421,00 |
| 05.11.2024 | 46,01 | 47,10 | 45,27 | 46,58 | -3,90% | 1.630,00 |
| 04.11.2024 | 47,45 | 48,47 | 47,45 | 48,47 | 2,04% | 7,00 |
| 01.11.2024 | 48,01 | 48,49 | 47,50 | 47,50 | -2,28% | 10,00 |
| 31.10.2024 | 48,61 | 48,61 | 48,61 | 48,61 | 0,85% | - |
| 30.10.2024 | 48,66 | 48,66 | 48,20 | 48,20 | -1,57% | 160,00 |
| 29.10.2024 | 48,97 | 48,97 | 48,97 | 48,97 | -1,03% | - |
| 28.10.2024 | 49,16 | 49,48 | 49,16 | 49,48 | 1,69% | 400,00 |
| 25.10.2024 | 48,52 | 48,66 | 48,52 | 48,66 | -0,31% | 30,00 |
| 24.10.2024 | 48,81 | 48,84 | 48,69 | 48,81 | 1,98% | - |
| 23.10.2024 | 48,92 | 49,39 | 47,86 | 47,86 | -2,49% | 5,00 |
| 22.10.2024 | 49,00 | 49,08 | 49,00 | 49,08 | -1,51% | 2,00 |
| 18.10.2024 | 49,26 | 49,83 | 49,26 | 49,83 | 0,69% | 15,00 |
| 17.10.2024 | 49,03 | 49,49 | 49,03 | 49,49 | 1,85% | 10,00 |
| 16.10.2024 | 48,59 | 48,59 | 48,59 | 48,59 | -0,02% | - |
| 15.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,14% | - |
| 14.10.2024 | 47,38 | 48,67 | 47,38 | 48,67 | -0,27% | 160,00 |
| 11.10.2024 | 47,59 | 48,80 | 47,59 | 48,80 | 1,14% | 200,00 |
| 10.10.2024 | 48,25 | 48,25 | 48,25 | 48,25 | 0,15% | - |
| 09.10.2024 | 48,18 | 48,18 | 48,18 | 48,18 | -1,37% | - |
| 08.10.2024 | 49,69 | 49,69 | 48,63 | 48,85 | -1,27% | 557,00 |
| 07.10.2024 | 49,48 | 49,48 | 49,48 | 49,48 | 3,43% | - |
| 04.10.2024 | 47,84 | 47,84 | 47,84 | 47,84 | -0,35% | - |
| 03.10.2024 | 48,01 | 48,01 | 48,01 | 48,01 | 0,08% | - |
| 02.10.2024 | 47,97 | 47,97 | 47,97 | 47,97 | 0,13% | - |
| 01.10.2024 | 47,91 | 47,91 | 47,91 | 47,91 | -0,73% | - |
| 27.09.2024 | 49,03 | 49,03 | 48,26 | 48,26 | -1,55% | - |
| 26.09.2024 | 49,49 | 49,49 | 49,02 | 49,02 | 1,87% | 30,00 |
| 25.09.2024 | 48,12 | 48,12 | 48,12 | 48,12 | -1,68% | - |
| 23.09.2024 | 46,95 | 48,94 | 46,95 | 48,94 | 3,66% | 30,00 |
| 20.09.2024 | 48,21 | 48,43 | 47,21 | 47,21 | -1,23% | 21,00 |
| 19.09.2024 | 48,19 | 48,93 | 47,80 | 47,80 | 1,83% | 40,00 |
| 18.09.2024 | 48,09 | 48,09 | 46,94 | 46,94 | -3,73% | 20,00 |
| 17.09.2024 | 48,01 | 48,76 | 48,01 | 48,76 | 1,08% | 25,00 |
| 16.09.2024 | 48,24 | 48,24 | 48,24 | 48,24 | 0,17% | - |
| 13.09.2024 | 48,16 | 48,16 | 48,16 | 48,16 | -0,15% | - |
| 12.09.2024 | 48,23 | 48,23 | 48,23 | 48,23 | -0,76% | - |
| 11.09.2024 | 47,46 | 48,60 | 47,46 | 48,60 | 0,19% | 24,00 |
| 10.09.2024 | 48,51 | 48,51 | 48,51 | 48,51 | 1,06% | - |
| 09.09.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,35% | - |
| 06.09.2024 | 48,17 | 48,17 | 48,17 | 48,17 | 0,92% | - |
| 05.09.2024 | 47,73 | 47,73 | 47,73 | 47,73 | 0,02% | - |
| 04.09.2024 | 47,72 | 47,72 | 47,72 | 47,72 | -2,47% | - |
| 03.09.2024 | 48,93 | 48,93 | 48,93 | 48,93 | 0,14% | - |