55,030€
2,17%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 54,03 | 54,54 | 53,85 | 53,92 | -4,35% | 31.392,00 |
| 12.01.2026 | 56,00 | 57,23 | 55,56 | 56,37 | 0,62% | 2.902,00 |
| 09.01.2026 | 55,59 | 56,70 | 55,42 | 56,02 | 1,21% | 1.778,00 |
| 08.01.2026 | 55,87 | 56,20 | 55,28 | 55,35 | -1,51% | 10.328,00 |
| 07.01.2026 | 56,65 | 56,88 | 56,06 | 56,20 | -3,60% | 8.715,00 |
| 06.01.2026 | 59,02 | 59,30 | 58,30 | 58,30 | -0,07% | 1.226,00 |
| 05.01.2026 | 58,03 | 58,60 | 57,89 | 58,34 | 0,73% | 1.456,00 |
| 02.01.2026 | 57,65 | 58,38 | 57,22 | 57,92 | 0,00% | 6.107,00 |
| 30.12.2025 | 57,75 | 57,96 | 57,26 | 57,92 | -0,55% | 10,00 |
| 29.12.2025 | 58,36 | 59,18 | 58,18 | 58,24 | 0,90% | 454,00 |
| 23.12.2025 | 57,34 | 57,86 | 56,20 | 57,72 | 1,80% | 110,00 |
| 22.12.2025 | 55,77 | 57,84 | 55,59 | 56,70 | -3,21% | 299,00 |
| 19.12.2025 | 58,65 | 59,08 | 58,11 | 58,58 | -1,97% | 132,00 |
| 18.12.2025 | 60,28 | 60,45 | 59,76 | 59,76 | -2,03% | 150,00 |
| 17.12.2025 | 61,68 | 62,01 | 59,96 | 61,00 | -2,59% | 19,00 |
| 16.12.2025 | 62,43 | 62,75 | 61,89 | 62,62 | -1,70% | - |
| 15.12.2025 | 63,30 | 63,70 | 62,26 | 63,70 | -0,81% | 15,00 |
| 12.12.2025 | 64,00 | 64,80 | 63,00 | 64,22 | 1,36% | 100,00 |
| 11.12.2025 | 62,82 | 64,11 | 62,73 | 63,36 | -0,78% | 210,00 |
| 10.12.2025 | 63,29 | 63,86 | 63,17 | 63,86 | -1,48% | 139,00 |
| 09.12.2025 | 65,15 | 65,84 | 64,72 | 64,82 | -4,51% | 410,00 |
| 08.12.2025 | 68,25 | 68,25 | 67,35 | 67,88 | -0,70% | 550,00 |
| 05.12.2025 | 69,08 | 69,28 | 68,36 | 68,36 | -3,56% | 100,00 |
| 04.12.2025 | 70,82 | 70,88 | 70,66 | 70,88 | 1,63% | 46,00 |
| 03.12.2025 | 69,54 | 69,74 | 69,54 | 69,74 | -3,70% | 200,00 |
| 01.12.2025 | 72,26 | 72,42 | 72,26 | 72,42 | -0,82% | - |
| 28.11.2025 | 73,02 | 73,02 | 73,02 | 73,02 | 0,83% | - |
| 27.11.2025 | 72,42 | 72,42 | 72,42 | 72,42 | -1,01% | - |
| 26.11.2025 | 73,16 | 73,16 | 73,16 | 73,16 | 0,33% | - |
| 25.11.2025 | 72,40 | 72,74 | 72,40 | 72,92 | -0,49% | 120,00 |
| 24.11.2025 | 73,18 | 74,04 | 73,18 | 73,28 | -0,22% | 16,00 |
| 21.11.2025 | 73,08 | 73,44 | 73,08 | 73,44 | 0,33% | 20,00 |
| 20.11.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 1,16% | - |
| 19.11.2025 | 72,36 | 72,36 | 72,36 | 72,36 | -0,25% | - |
| 18.11.2025 | 72,54 | 72,54 | 72,54 | 72,54 | -2,18% | 10,00 |
| 17.11.2025 | 74,16 | 74,16 | 74,16 | 74,16 | -1,64% | - |
| 14.11.2025 | 74,36 | 75,40 | 74,36 | 75,40 | -0,05% | - |
| 13.11.2025 | 75,88 | 75,88 | 75,44 | 75,44 | -2,08% | 100,00 |
| 12.11.2025 | 77,52 | 77,52 | 77,04 | 77,04 | 0,57% | - |
| 11.11.2025 | 76,50 | 76,50 | 76,08 | 76,60 | 1,75% | 600,00 |
| 10.11.2025 | 75,22 | 75,28 | 75,22 | 75,28 | -3,24% | - |
| 08.11.2025 | 77,68 | 77,80 | 77,68 | 77,80 | -0,56% | 30,00 |
| 06.11.2025 | 78,46 | 78,46 | 78,24 | 78,24 | 1,64% | 400,00 |
| 05.11.2025 | 78,02 | 78,02 | 76,42 | 76,98 | -0,65% | 10,00 |
| 04.11.2025 | 76,50 | 78,70 | 75,98 | 77,48 | 4,59% | 657,00 |
| 03.11.2025 | 72,62 | 74,54 | 72,62 | 74,08 | 0,33% | 805,00 |
| 31.10.2025 | 72,72 | 74,04 | 72,72 | 73,84 | 2,02% | 10,00 |
| 30.10.2025 | 72,52 | 72,52 | 72,52 | 72,38 | -0,63% | 10,00 |
| 29.10.2025 | 72,44 | 72,84 | 72,44 | 72,84 | -1,06% | 21,00 |
| 28.10.2025 | 73,62 | 73,62 | 73,62 | 73,62 | 0,14% | - |
| 27.10.2025 | 73,08 | 73,52 | 73,08 | 73,52 | 2,05% | 28,00 |
| 24.10.2025 | 71,94 | 72,04 | 71,94 | 72,04 | -2,25% | - |
| 23.10.2025 | 73,42 | 73,70 | 73,42 | 73,70 | -0,91% | 205,00 |
| 21.10.2025 | 74,82 | 75,04 | 74,38 | 74,38 | 0,84% | 84,00 |
| 20.10.2025 | 73,76 | 73,76 | 73,76 | 73,76 | 2,25% | 300,00 |
| 17.10.2025 | 70,30 | 72,14 | 70,30 | 72,14 | 4,73% | 400,00 |
| 16.10.2025 | 68,88 | 68,88 | 68,88 | 68,88 | -2,90% | - |
| 15.10.2025 | 70,94 | 70,94 | 70,94 | 70,94 | 0,74% | - |
| 14.10.2025 | 69,78 | 70,44 | 69,78 | 70,42 | 2,77% | 63,00 |
| 13.10.2025 | 69,02 | 69,66 | 68,52 | 68,52 | 0,82% | 418,00 |
| 10.10.2025 | 70,02 | 70,02 | 67,96 | 67,96 | -6,39% | 925,00 |
| 09.10.2025 | 71,26 | 71,26 | 71,72 | 72,60 | -0,49% | - |
| 07.10.2025 | 72,96 | 72,96 | 72,96 | 72,96 | -1,03% | - |
| 06.10.2025 | 73,24 | 73,72 | 73,24 | 73,72 | 1,29% | 202,00 |
| 03.10.2025 | 72,70 | 72,78 | 72,70 | 72,78 | -0,44% | - |
| 02.10.2025 | 74,10 | 74,10 | 73,10 | 73,10 | -2,53% | - |
| 01.10.2025 | 74,28 | 75,34 | 74,28 | 75,00 | 2,24% | 200,00 |
| 30.09.2025 | 73,36 | 73,36 | 73,36 | 73,36 | -0,38% | - |
| 29.09.2025 | 73,14 | 74,14 | 73,14 | 73,64 | -0,11% | 225,00 |
| 26.09.2025 | 73,72 | 73,72 | 73,72 | 73,72 | 0,14% | - |
| 25.09.2025 | 73,66 | 73,66 | 73,62 | 73,62 | -1,42% | 400,00 |
| 24.09.2025 | 74,68 | 74,68 | 74,68 | 74,68 | 1,77% | 28,00 |
| 23.09.2025 | 73,36 | 73,90 | 73,16 | 73,38 | -0,03% | 413,00 |
| 22.09.2025 | 73,32 | 73,46 | 73,02 | 73,40 | -0,05% | 311,00 |
| 19.09.2025 | 73,44 | 73,44 | 73,44 | 73,44 | -2,88% | - |
| 18.09.2025 | 75,90 | 75,96 | 75,62 | 75,62 | -3,08% | 521,00 |
| 17.09.2025 | 78,02 | 78,02 | 78,02 | 78,02 | -2,13% | - |
| 16.09.2025 | 79,82 | 79,82 | 79,72 | 79,72 | -1,34% | 1,00 |
| 15.09.2025 | 81,18 | 81,20 | 80,80 | 80,80 | -1,10% | 201,00 |
| 12.09.2025 | 81,70 | 81,70 | 81,70 | 81,70 | 0,52% | - |
| 11.09.2025 | 81,28 | 81,28 | 81,28 | 81,28 | 1,91% | - |
| 10.09.2025 | 79,86 | 79,86 | 79,76 | 79,76 | -0,37% | 7,00 |
| 09.09.2025 | 79,48 | 80,06 | 79,48 | 80,06 | 2,33% | 20,00 |
| 08.09.2025 | 78,24 | 78,24 | 78,24 | 78,24 | 2,57% | - |
| 05.09.2025 | 76,06 | 76,80 | 76,06 | 76,28 | -0,91% | 4,00 |
| 04.09.2025 | 76,98 | 76,98 | 76,98 | 76,98 | 1,16% | - |
| 03.09.2025 | 75,26 | 76,10 | 75,26 | 76,10 | 0,53% | - |
| 02.09.2025 | 75,52 | 75,86 | 75,52 | 75,70 | -1,43% | 430,00 |
| 01.09.2025 | 76,16 | 76,80 | 76,16 | 76,80 | -0,93% | - |
| 29.08.2025 | 77,52 | 77,52 | 77,52 | 77,52 | -0,21% | - |
| 28.08.2025 | 77,68 | 77,68 | 77,68 | 77,68 | -0,41% | - |
| 27.08.2025 | 78,00 | 78,00 | 78,00 | 78,00 | -2,03% | 30,00 |
| 25.08.2025 | 79,62 | 79,62 | 79,62 | 79,62 | -1,56% | 125,00 |
| 22.08.2025 | 79,70 | 80,98 | 79,70 | 80,88 | 1,71% | 45,00 |
| 21.08.2025 | 79,52 | 79,52 | 79,52 | 79,52 | -0,13% | - |
| 20.08.2025 | 80,18 | 80,18 | 79,62 | 79,62 | -3,61% | 19,00 |
| 19.08.2025 | 82,66 | 83,26 | 82,60 | 82,60 | -3,41% | 143,00 |
| 18.08.2025 | 84,14 | 85,52 | 84,14 | 85,52 | 2,32% | 10,00 |
| 16.08.2025 | 83,26 | 83,58 | 83,26 | 83,58 | 0,36% | 75,00 |
| 14.08.2025 | 83,32 | 83,32 | 83,28 | 83,28 | 1,31% | 112,00 |