70,760€
0,48%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 71,36 | 71,44 | 71,15 | 71,16 | 1,05% | - |
| 14.10.2025 | 70,22 | 71,10 | 70,14 | 70,42 | 2,77% | 63,00 |
| 13.10.2025 | 69,61 | 70,48 | 68,52 | 68,52 | 0,82% | 618,00 |
| 10.10.2025 | 70,32 | 70,39 | 67,53 | 67,96 | -4,90% | 955,00 |
| 09.10.2025 | 71,50 | 71,87 | 70,98 | 71,46 | -1,57% | 57,00 |
| 08.10.2025 | 72,77 | 73,03 | 72,48 | 72,60 | -1,25% | 68,00 |
| 07.10.2025 | 73,34 | 73,79 | 73,22 | 73,52 | -0,27% | - |
| 06.10.2025 | 73,17 | 73,99 | 72,20 | 73,72 | 1,29% | 200,00 |
| 03.10.2025 | 72,97 | 73,73 | 72,78 | 72,78 | -0,44% | - |
| 02.10.2025 | 74,42 | 74,80 | 73,10 | 73,10 | -2,53% | - |
| 01.10.2025 | 74,64 | 75,35 | 74,40 | 75,00 | 2,28% | 400,00 |
| 30.09.2025 | 73,49 | 73,65 | 72,83 | 73,33 | -0,42% | - |
| 29.09.2025 | 73,60 | 74,23 | 73,35 | 73,64 | -0,38% | 225,00 |
| 26.09.2025 | 74,15 | 74,59 | 73,86 | 73,92 | 0,41% | - |
| 25.09.2025 | 73,88 | 74,24 | 73,19 | 73,62 | -2,30% | 400,00 |
| 24.09.2025 | 74,70 | 75,53 | 74,70 | 75,35 | 2,68% | - |
| 23.09.2025 | 73,51 | 73,88 | 72,90 | 73,38 | -0,03% | 413,00 |
| 22.09.2025 | 73,50 | 73,74 | 72,23 | 73,40 | -0,92% | 311,00 |
| 19.09.2025 | 73,52 | 74,50 | 73,41 | 74,08 | -2,04% | - |
| 18.09.2025 | 75,84 | 76,67 | 74,97 | 75,62 | -1,05% | 421,00 |
| 17.09.2025 | 78,17 | 78,28 | 76,29 | 76,42 | -4,14% | - |
| 16.09.2025 | 79,97 | 80,17 | 79,04 | 79,72 | -1,34% | 1,00 |
| 15.09.2025 | 81,26 | 81,61 | 80,73 | 80,80 | -1,46% | 203,00 |
| 12.09.2025 | 82,14 | 82,58 | 81,77 | 82,00 | -0,58% | - |
| 11.09.2025 | 81,68 | 82,48 | 80,74 | 82,48 | 3,41% | - |
| 10.09.2025 | 79,93 | 80,30 | 79,66 | 79,76 | -0,37% | 7,00 |
| 09.09.2025 | 79,86 | 80,16 | 78,63 | 80,06 | 0,45% | 20,00 |
| 08.09.2025 | 79,02 | 80,04 | 78,91 | 79,70 | 4,48% | - |
| 05.09.2025 | 76,32 | 77,17 | 76,23 | 76,28 | -1,42% | 8,00 |
| 04.09.2025 | 77,21 | 77,93 | 77,04 | 77,38 | 1,68% | - |
| 03.09.2025 | 75,53 | 76,66 | 75,53 | 76,10 | 0,53% | - |
| 02.09.2025 | 75,73 | 76,02 | 75,34 | 75,70 | -1,43% | 460,00 |
| 01.09.2025 | 76,42 | 77,00 | 76,05 | 76,80 | -0,39% | - |
| 29.08.2025 | 77,65 | 77,66 | 76,66 | 77,10 | -1,23% | - |
| 28.08.2025 | 78,01 | 78,83 | 77,76 | 78,06 | 0,10% | - |
| 27.08.2025 | 77,71 | 78,19 | 77,66 | 77,98 | -1,65% | - |
| 26.08.2025 | 78,87 | 79,29 | 78,27 | 79,29 | -0,75% | - |
| 25.08.2025 | 79,94 | 80,76 | 79,39 | 79,89 | -1,50% | - |
| 22.08.2025 | 79,60 | 81,17 | 79,60 | 81,11 | 2,17% | 90,00 |
| 21.08.2025 | 79,60 | 79,84 | 79,39 | 79,39 | -0,70% | - |
| 20.08.2025 | 80,54 | 80,80 | 79,27 | 79,95 | -3,18% | 34,00 |
| 19.08.2025 | 82,93 | 83,29 | 82,41 | 82,58 | -3,21% | 243,00 |
| 18.08.2025 | 84,49 | 85,79 | 84,01 | 85,32 | 1,95% | 10,00 |
| 15.08.2025 | 83,76 | 84,00 | 82,75 | 83,69 | 0,75% | 75,00 |
| 14.08.2025 | 83,04 | 83,09 | 82,27 | 83,07 | 0,58% | 100,00 |
| 13.08.2025 | 82,16 | 82,80 | 81,98 | 82,59 | 0,71% | - |
| 12.08.2025 | 82,60 | 82,78 | 81,53 | 82,01 | -2,58% | 30,00 |
| 11.08.2025 | 84,02 | 84,31 | 82,34 | 84,18 | -0,38% | 10,00 |
| 08.08.2025 | 83,42 | 84,59 | 82,70 | 84,50 | 4,81% | 928,00 |
| 07.08.2025 | 79,66 | 80,71 | 79,27 | 80,62 | 3,76% | 733,00 |
| 06.08.2025 | 78,76 | 78,85 | 77,36 | 77,70 | -0,98% | 600,00 |
| 05.08.2025 | 78,30 | 79,11 | 77,59 | 78,47 | 0,31% | 61,00 |
| 04.08.2025 | 76,75 | 78,51 | 76,65 | 78,23 | 7,53% | 800,00 |
| 01.08.2025 | 73,09 | 73,73 | 70,25 | 72,75 | -1,02% | 275,00 |
| 31.07.2025 | 74,74 | 74,78 | 73,10 | 73,50 | -2,20% | - |
| 30.07.2025 | 74,46 | 75,24 | 74,29 | 75,15 | 0,01% | - |
| 29.07.2025 | 74,31 | 75,26 | 74,29 | 75,14 | 1,14% | - |
| 28.07.2025 | 74,17 | 74,85 | 73,69 | 74,29 | -0,21% | 1,00 |
| 25.07.2025 | 74,83 | 74,92 | 74,21 | 74,45 | -1,99% | 400,00 |
| 24.07.2025 | 76,58 | 76,58 | 75,88 | 75,96 | 0,58% | 200,00 |
| 23.07.2025 | 75,19 | 75,86 | 74,92 | 75,52 | 2,26% | - |
| 22.07.2025 | 74,26 | 74,98 | 73,85 | 73,85 | -3,10% | - |
| 21.07.2025 | 73,82 | 76,69 | 73,82 | 76,21 | 0,74% | - |
| 18.07.2025 | 75,18 | 75,66 | 74,64 | 75,65 | -0,57% | - |
| 17.07.2025 | 74,99 | 76,28 | 74,83 | 76,08 | 2,87% | - |
| 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 |