76,110€
2,91%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 74,99 | 76,16 | 74,83 | 76,12 | 2,92% | - |
| 16.07.2025 | 73,60 | 74,14 | 73,22 | 73,96 | 1,73% | - |
| 15.07.2025 | 72,67 | 73,00 | 71,65 | 72,70 | -0,15% | 40,00 |
| 14.07.2025 | 72,89 | 73,10 | 72,20 | 72,81 | -1,51% | 78,00 |
| 11.07.2025 | 73,99 | 74,06 | 73,31 | 73,93 | -0,69% | 120,00 |
| 10.07.2025 | 73,73 | 74,74 | 73,73 | 74,44 | -2,04% | 146,00 |
| 09.07.2025 | 75,34 | 76,06 | 75,17 | 75,99 | -0,14% | 1,00 |
| 08.07.2025 | 76,06 | 76,71 | 75,74 | 76,10 | -1,55% | 960,00 |
| 07.07.2025 | 77,24 | 77,88 | 76,70 | 77,30 | -0,09% | 200,00 |
| 04.07.2025 | 77,71 | 78,00 | 77,26 | 77,37 | -0,82% | 400,00 |
| 03.07.2025 | 77,15 | 78,02 | 77,15 | 78,01 | 0,94% | 15,00 |
| 02.07.2025 | 77,07 | 77,66 | 76,74 | 77,28 | -2,73% | 2,00 |
| 01.07.2025 | 79,50 | 79,78 | 79,11 | 79,45 | -2,97% | 200,00 |
| 30.06.2025 | 81,66 | 82,72 | 81,62 | 81,88 | 1,71% | 250,00 |
| 27.06.2025 | 80,38 | 80,95 | 79,93 | 80,50 | 0,94% | 53,00 |
| 26.06.2025 | 78,87 | 79,75 | 78,75 | 79,75 | 2,30% | - |
| 25.06.2025 | 79,33 | 79,39 | 77,57 | 77,96 | 1,15% | 330,00 |
| 24.06.2025 | 76,29 | 77,24 | 76,29 | 77,07 | 2,30% | 240,00 |
| 23.06.2025 | 74,71 | 75,53 | 74,16 | 75,34 | -1,71% | 27,00 |
| 20.06.2025 | 76,87 | 77,02 | 75,57 | 76,65 | -3,32% | 200,00 |
| 19.06.2025 | 79,27 | 79,82 | 78,19 | 79,28 | -1,09% | 430,00 |
| 18.06.2025 | 78,92 | 80,19 | 78,64 | 80,15 | 6,58% | 703,00 |
| 17.06.2025 | 73,79 | 75,50 | 73,48 | 75,20 | 4,52% | 206,00 |
| 16.06.2025 | 71,43 | 72,15 | 71,35 | 71,95 | -0,24% | 150,00 |
| 13.06.2025 | 71,28 | 72,66 | 71,10 | 72,12 | 1,51% | 455,00 |
| 12.06.2025 | 71,20 | 71,85 | 71,05 | 71,05 | 0,64% | 479,00 |
| 11.06.2025 | 70,12 | 71,60 | 70,09 | 70,60 | -3,05% | 751,00 |
| 10.06.2025 | 73,06 | 73,58 | 72,52 | 72,82 | -0,56% | 93,00 |
| 09.06.2025 | 72,73 | 73,71 | 72,63 | 73,23 | 0,67% | 210,00 |
| 06.06.2025 | 72,28 | 73,15 | 72,06 | 72,74 | 0,28% | 6.028,00 |
| 05.06.2025 | 72,45 | 74,03 | 71,21 | 72,54 | -0,92% | 740,00 |
| 04.06.2025 | 73,45 | 74,40 | 73,10 | 73,21 | 2,18% | 655,00 |
| 03.06.2025 | 72,07 | 72,31 | 71,19 | 71,65 | 0,34% | - |
| 02.06.2025 | 71,78 | 72,12 | 71,16 | 71,41 | -0,86% | 300,00 |
| 30.05.2025 | 74,21 | 74,24 | 70,98 | 72,03 | -2,37% | - |
| 29.05.2025 | 75,21 | 75,38 | 73,47 | 73,78 | -0,63% | 30,00 |
| 28.05.2025 | 74,68 | 75,24 | 73,61 | 74,25 | 0,39% | - |
| 27.05.2025 | 74,65 | 75,66 | 73,54 | 73,96 | 0,63% | 1,00 |
| 26.05.2025 | 73,51 | 74,12 | 73,13 | 73,50 | 1,38% | 270,00 |
| 23.05.2025 | 72,36 | 72,98 | 71,11 | 72,50 | 4,91% | - |
| 22.05.2025 | 68,88 | 69,45 | 68,32 | 69,11 | 1,16% | - |
| 21.05.2025 | 69,36 | 69,46 | 68,06 | 68,32 | -2,84% | 50,00 |
| 20.05.2025 | 70,85 | 71,17 | 70,15 | 70,32 | -0,50% | 17,00 |
| 19.05.2025 | 71,28 | 71,56 | 70,17 | 70,67 | -1,98% | 100,00 |
| 16.05.2025 | 71,39 | 72,16 | 70,96 | 72,10 | 3,04% | - |
| 15.05.2025 | 70,26 | 70,85 | 69,33 | 69,97 | -0,93% | 659,00 |
| 14.05.2025 | 71,13 | 71,50 | 69,91 | 70,63 | -4,67% | 31,00 |
| 13.05.2025 | 73,23 | 75,07 | 72,59 | 74,09 | 2,82% | 4,00 |
| 12.05.2025 | 70,93 | 72,65 | 70,55 | 72,06 | 0,98% | - |
| 09.05.2025 | 72,22 | 72,57 | 71,29 | 71,36 | -2,96% | 194,00 |
| 08.05.2025 | 74,08 | 76,49 | 67,70 | 73,54 | -2,58% | 1.000,00 |
| 07.05.2025 | 76,16 | 76,50 | 74,98 | 75,49 | -0,74% | 153,00 |
| 06.05.2025 | 76,60 | 77,62 | 75,61 | 76,05 | -1,59% | 266,00 |
| 05.05.2025 | 76,15 | 77,31 | 75,64 | 77,28 | 0,65% | 768,00 |
| 02.05.2025 | 75,51 | 76,97 | 74,44 | 76,78 | 4,02% | 3.530,00 |
| 30.04.2025 | 72,65 | 73,82 | 71,89 | 73,81 | 3,42% | - |
| 29.04.2025 | 70,92 | 71,49 | 70,45 | 71,37 | 0,37% | - |
| 28.04.2025 | 70,03 | 71,14 | 69,82 | 71,11 | 1,91% | 253,00 |
| 25.04.2025 | 70,12 | 70,30 | 68,95 | 69,78 | 0,19% | 59,00 |
| 24.04.2025 | 67,59 | 69,98 | 67,15 | 69,65 | 7,12% | 21,00 |
| 23.04.2025 | 64,46 | 66,12 | 64,46 | 65,02 | 2,57% | - |
| 22.04.2025 | 63,24 | 63,80 | 62,92 | 63,39 | 0,17% | 120,00 |
| 17.04.2025 | 63,53 | 64,18 | 63,12 | 63,28 | 3,26% | 269,00 |
| 16.04.2025 | 61,58 | 62,70 | 60,73 | 61,28 | -3,28% | - |
| 15.04.2025 | 63,47 | 64,29 | 63,10 | 63,36 | -1,40% | - |
| 14.04.2025 | 63,83 | 64,64 | 63,24 | 64,26 | 4,69% | 8,00 |
| 11.04.2025 | 61,89 | 62,40 | 59,91 | 61,38 | 0,56% | 10,00 |
| 10.04.2025 | 64,75 | 65,62 | 61,03 | 61,04 | -3,87% | 162,00 |
| 09.04.2025 | 58,42 | 66,14 | 57,03 | 63,50 | 6,28% | 1,00 |
| 08.04.2025 | 60,76 | 63,89 | 59,30 | 59,75 | 1,15% | 14,00 |
| 07.04.2025 | 57,73 | 60,19 | 55,47 | 59,07 | 2,20% | 389,00 |
| 04.04.2025 | 61,37 | 62,12 | 55,94 | 57,80 | -4,76% | 3,00 |
| 03.04.2025 | 62,69 | 62,85 | 60,11 | 60,69 | -6,11% | 257,00 |
| 02.04.2025 | 64,36 | 65,80 | 63,98 | 64,64 | 1,94% | 3.660,00 |
| 01.04.2025 | 63,18 | 63,91 | 62,72 | 63,41 | 0,19% | 309,00 |
| 31.03.2025 | 63,18 | 63,72 | 62,07 | 63,29 | -5,57% | 12,00 |
| 28.03.2025 | 66,40 | 67,07 | 65,99 | 67,02 | -0,77% | 207,00 |
| 27.03.2025 | 67,85 | 68,53 | 67,34 | 67,54 | -2,34% | 33,00 |
| 26.03.2025 | 69,83 | 70,31 | 69,13 | 69,16 | 3,49% | 651,00 |
| 25.03.2025 | 66,46 | 67,18 | 66,09 | 66,83 | 1,33% | - |
| 24.03.2025 | 66,19 | 66,30 | 65,40 | 65,95 | -1,55% | 300,00 |
| 21.03.2025 | 67,23 | 67,60 | 66,59 | 66,99 | 2,43% | 240,00 |
| 20.03.2025 | 66,02 | 66,35 | 65,19 | 65,40 | -0,53% | 278,00 |
| 19.03.2025 | 64,50 | 66,18 | 64,07 | 65,75 | 5,07% | 808,00 |
| 18.03.2025 | 62,88 | 63,19 | 62,31 | 62,58 | -1,34% | 1.266,00 |
| 17.03.2025 | 63,51 | 64,01 | 63,10 | 63,43 | -1,06% | 251,00 |
| 14.03.2025 | 63,78 | 64,50 | 63,41 | 64,11 | 1,58% | 70,00 |
| 13.03.2025 | 63,57 | 63,62 | 62,71 | 63,11 | 0,13% | 307,00 |
| 12.03.2025 | 62,76 | 63,50 | 62,67 | 63,03 | 0,69% | - |
| 11.03.2025 | 62,92 | 62,92 | 61,61 | 62,60 | 2,62% | 400,00 |
| 10.03.2025 | 62,51 | 62,58 | 61,00 | 61,00 | -6,44% | 633,00 |
| 07.03.2025 | 64,51 | 65,48 | 63,99 | 65,20 | -5,81% | 866,00 |
| 06.03.2025 | 70,99 | 71,03 | 69,17 | 69,22 | -0,77% | 802,00 |
| 05.03.2025 | 70,18 | 70,18 | 69,03 | 69,76 | 0,79% | 552,00 |
| 04.03.2025 | 70,80 | 71,08 | 69,16 | 69,21 | -1,16% | 251,00 |
| 03.03.2025 | 70,76 | 71,10 | 69,40 | 70,02 | -2,22% | 6,00 |
| 28.02.2025 | 71,46 | 71,80 | 70,63 | 71,61 | -1,12% | 89,00 |
| 27.02.2025 | 73,23 | 73,39 | 72,41 | 72,42 | 2,13% | 85,00 |
| 26.02.2025 | 71,12 | 71,64 | 70,57 | 70,91 | -1,60% | 490,00 |
| 25.02.2025 | 72,57 | 73,06 | 71,83 | 72,06 | -0,40% | 4,00 |