57,860€
-5,05%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 61,37 | 62,12 | 55,94 | 58,74 | -3,21% | 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 |
| 24.02.2025 | 72,93 | 73,21 | 72,23 | 72,35 | -1,13% | 638,00 |
| 21.02.2025 | 72,65 | 73,78 | 72,35 | 73,18 | 0,38% | 922,00 |
| 20.02.2025 | 73,84 | 74,09 | 72,84 | 72,90 | -2,34% | 13,00 |
| 19.02.2025 | 74,18 | 74,73 | 73,64 | 74,65 | 2,89% | - |
| 18.02.2025 | 72,07 | 72,62 | 71,73 | 72,55 | 1,06% | 3,00 |
| 17.02.2025 | 71,64 | 72,10 | 71,41 | 71,79 | 1,97% | 4,00 |
| 14.02.2025 | 70,57 | 70,72 | 69,56 | 70,40 | 0,21% | - |
| 13.02.2025 | 70,07 | 70,97 | 69,64 | 70,25 | 3,38% | - |
| 12.02.2025 | 69,06 | 69,07 | 67,25 | 67,95 | -1,68% | - |
| 11.02.2025 | 69,95 | 70,39 | 68,55 | 69,11 | -1,09% | 714,00 |
| 10.02.2025 | 69,89 | 70,26 | 69,31 | 69,87 | 2,90% | 988,00 |
| 07.02.2025 | 68,72 | 69,02 | 67,43 | 67,90 | -2,37% | 114,00 |
| 06.02.2025 | 69,46 | 69,75 | 68,97 | 69,55 | 4,49% | 343,00 |
| 05.02.2025 | 67,04 | 67,19 | 65,74 | 66,56 | 4,98% | 1,00 |
| 04.02.2025 | 63,29 | 63,98 | 61,90 | 63,40 | -1,25% | 5.633,00 |
| 03.02.2025 | 63,99 | 64,46 | 63,28 | 64,20 | 1,68% | 633,00 |
| 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% | - |