45,775€
2,60%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 44,62 | 45,83 | 44,62 | 45,77 | 2,59% | 5,00 |
| 25.04.2024 | 45,18 | 45,18 | 44,20 | 44,62 | -1,25% | 2,00 |
| 24.04.2024 | 45,48 | 45,49 | 44,92 | 45,18 | -0,66% | 15,00 |
| 23.04.2024 | 45,79 | 45,79 | 45,18 | 45,48 | -0,67% | 5,00 |
| 22.04.2024 | 45,27 | 45,85 | 45,14 | 45,79 | 1,14% | 6,00 |
| 19.04.2024 | 45,93 | 45,93 | 45,10 | 45,27 | -1,43% | 45,00 |
| 18.04.2024 | 46,04 | 46,31 | 45,72 | 45,93 | -0,25% | 22,00 |
| 17.04.2024 | 46,45 | 46,48 | 45,71 | 46,04 | 0,61% | 2,00 |
| 16.04.2024 | 46,27 | 46,27 | 45,43 | 45,76 | -1,10% | 8,00 |
| 15.04.2024 | 46,90 | 46,90 | 46,01 | 46,27 | -1,33% | 31,00 |
| 12.04.2024 | 47,12 | 47,31 | 46,74 | 46,90 | -0,47% | 100,00 |
| 11.04.2024 | 47,23 | 47,23 | 46,78 | 47,12 | -0,23% | 34,00 |
| 10.04.2024 | 47,81 | 47,81 | 46,77 | 47,23 | -1,21% | 2,00 |
| 09.04.2024 | 47,85 | 48,01 | 47,64 | 47,81 | -0,09% | 22,00 |
| 08.04.2024 | 47,17 | 48,09 | 47,17 | 47,85 | 1,45% | 32,00 |
| 05.04.2024 | 47,60 | 47,60 | 46,78 | 47,17 | -0,91% | 36,00 |
| 04.04.2024 | 47,75 | 48,23 | 47,51 | 47,60 | -0,30% | 10,00 |
| 03.04.2024 | 47,64 | 47,87 | 47,12 | 47,75 | -3,89% | 10,00 |
| 02.04.2024 | 50,52 | 50,52 | 49,30 | 49,68 | -1,66% | 93,00 |
| 28.03.2024 | 51,39 | 51,39 | 50,14 | 50,52 | -1,69% | 186,00 |
| 27.03.2024 | 50,65 | 51,39 | 50,65 | 51,39 | 1,46% | 9,00 |
| 26.03.2024 | 50,73 | 51,08 | 50,41 | 50,65 | -0,16% | 17,00 |
| 25.03.2024 | 51,25 | 51,31 | 50,59 | 50,73 | -1,01% | 41,00 |
| 22.03.2024 | 50,98 | 51,58 | 50,98 | 51,25 | 0,53% | - |
| 21.03.2024 | 50,99 | 51,24 | 50,60 | 50,98 | -0,02% | - |
| 20.03.2024 | 51,15 | 51,29 | 50,86 | 50,99 | -0,31% | 61,00 |
| 19.03.2024 | 50,36 | 51,22 | 50,36 | 51,15 | 1,58% | 8,00 |
| 18.03.2024 | 50,95 | 51,57 | 50,35 | 50,36 | -1,17% | 59,00 |
| 15.03.2024 | 50,77 | 51,13 | 50,67 | 50,95 | 0,35% | 38,00 |
| 14.03.2024 | 50,85 | 51,12 | 50,65 | 50,77 | -0,16% | 93,00 |
| 13.03.2024 | 51,18 | 51,18 | 50,80 | 50,85 | -0,64% | 11,00 |
| 12.03.2024 | 51,39 | 51,39 | 50,74 | 51,18 | -0,41% | 2,00 |
| 11.03.2024 | 50,61 | 51,71 | 50,61 | 51,39 | 1,54% | 91,00 |
| 08.03.2024 | 50,85 | 51,47 | 50,50 | 50,61 | -1,67% | 106,00 |
| 07.03.2024 | 51,27 | 51,73 | 51,22 | 51,47 | 0,47% | 32,00 |
| 06.03.2024 | 51,23 | 51,55 | 51,15 | 51,23 | 0,00% | 53,00 |
| 05.03.2024 | 51,11 | 51,61 | 51,06 | 51,23 | 0,23% | 160,00 |
| 04.03.2024 | 51,26 | 52,08 | 51,01 | 51,11 | -1,86% | 32,00 |
| 01.03.2024 | 51,88 | 52,33 | 51,88 | 52,08 | 0,39% | 105,00 |
| 29.02.2024 | 51,13 | 51,93 | 51,13 | 51,88 | 1,59% | 72,00 |
| 28.02.2024 | 51,34 | 51,47 | 51,05 | 51,07 | -2,09% | 65,00 |
| 27.02.2024 | 52,73 | 52,73 | 51,85 | 52,16 | -1,08% | 75,00 |
| 26.02.2024 | 52,57 | 54,40 | 52,48 | 52,73 | 1,91% | 508,00 |
| 23.02.2024 | 51,73 | 53,00 | 51,50 | 51,74 | 0,02% | 20,00 |
| 22.02.2024 | 51,71 | 52,13 | 51,50 | 51,73 | -0,31% | 238,00 |
| 21.02.2024 | 50,69 | 51,93 | 50,69 | 51,89 | 2,13% | 60,00 |
| 20.02.2024 | 51,37 | 51,37 | 50,33 | 50,81 | -1,09% | 60,00 |
| 19.02.2024 | 53,84 | 53,84 | 51,12 | 51,37 | -4,59% | 247,00 |
| 16.02.2024 | 55,71 | 55,71 | 53,53 | 53,84 | -3,36% | 48,00 |
| 15.02.2024 | 54,98 | 55,97 | 54,98 | 55,71 | 1,33% | 85,00 |
| 14.02.2024 | 53,87 | 55,41 | 53,87 | 54,98 | 2,06% | 541,00 |
| 13.02.2024 | 53,89 | 54,42 | 53,65 | 53,87 | -0,04% | - |
| 12.02.2024 | 54,15 | 54,52 | 53,55 | 53,89 | -0,48% | 74,00 |
| 09.02.2024 | 53,83 | 54,56 | 53,77 | 54,15 | 0,71% | 18,00 |
| 08.02.2024 | 52,70 | 53,95 | 52,70 | 53,77 | 2,03% | 297,00 |
| 07.02.2024 | 54,24 | 54,24 | 52,46 | 52,70 | -2,84% | 25,00 |
| 06.02.2024 | 52,36 | 54,44 | 52,36 | 54,24 | 3,59% | 152,00 |
| 05.02.2024 | 53,07 | 53,17 | 52,16 | 52,36 | -1,34% | - |
| 02.02.2024 | 52,34 | 53,26 | 52,34 | 53,07 | 1,39% | 6,00 |
| 01.02.2024 | 52,40 | 52,45 | 51,85 | 52,34 | 1,04% | 105,00 |
| 31.01.2024 | 51,96 | 52,00 | 51,46 | 51,80 | 0,60% | 7,00 |
| 30.01.2024 | 51,86 | 51,89 | 50,88 | 51,49 | 1,42% | 30,00 |
| 29.01.2024 | 50,43 | 50,81 | 50,10 | 50,77 | 3,04% | 204,00 |
| 26.01.2024 | 49,74 | 49,74 | 49,22 | 49,27 | -0,94% | - |
| 25.01.2024 | 49,65 | 49,86 | 49,30 | 49,74 | 0,90% | 163,00 |
| 24.01.2024 | 49,43 | 49,59 | 49,03 | 49,30 | -1,80% | 7,00 |
| 23.01.2024 | 50,14 | 50,44 | 49,81 | 50,20 | 0,13% | 99,00 |
| 22.01.2024 | 50,64 | 50,64 | 49,93 | 50,14 | -1,00% | 164,00 |
| 19.01.2024 | 50,60 | 50,83 | 50,06 | 50,64 | 0,08% | 50,00 |
| 18.01.2024 | 49,32 | 50,72 | 49,32 | 50,60 | 2,61% | 589,00 |
| 17.01.2024 | 49,48 | 49,61 | 48,84 | 49,32 | -2,48% | 161,00 |
| 16.01.2024 | 50,32 | 51,18 | 49,78 | 50,57 | -1,29% | 2,00 |
| 15.01.2024 | 51,59 | 51,59 | 50,79 | 51,23 | 0,45% | 41,00 |
| 12.01.2024 | 49,74 | 51,19 | 49,74 | 51,00 | 2,53% | 70,00 |
| 11.01.2024 | 49,52 | 49,92 | 49,22 | 49,74 | 0,66% | 77,00 |
| 10.01.2024 | 49,48 | 49,77 | 48,54 | 49,42 | 2,94% | 381,00 |
| 09.01.2024 | 47,80 | 48,22 | 47,18 | 48,01 | 2,61% | 50,00 |
| 08.01.2024 | 45,73 | 46,80 | 45,61 | 46,79 | 2,32% | 110,00 |
| 05.01.2024 | 45,45 | 46,22 | 45,43 | 45,73 | 0,62% | 25,00 |
| 04.01.2024 | 46,95 | 46,95 | 45,07 | 45,45 | -3,20% | 160,00 |
| 03.01.2024 | 47,21 | 47,61 | 46,57 | 46,95 | -0,55% | 95,00 |
| 02.01.2024 | 47,11 | 47,36 | 46,64 | 47,21 | 1,67% | 378,00 |
| 29.12.2023 | 45,48 | 47,02 | 45,48 | 46,43 | 2,10% | - |
| 28.12.2023 | 45,00 | 45,65 | 44,82 | 45,48 | 1,06% | 9,00 |
| 27.12.2023 | 44,22 | 45,24 | 44,22 | 45,00 | 1,78% | 143,00 |
| 22.12.2023 | 44,46 | 44,47 | 43,93 | 44,22 | -0,55% | - |
| 21.12.2023 | 44,35 | 44,53 | 43,84 | 44,46 | 1,89% | 61,00 |
| 20.12.2023 | 44,04 | 44,24 | 43,61 | 43,64 | -0,91% | 3,00 |
| 19.12.2023 | 44,18 | 44,46 | 43,11 | 44,04 | 0,77% | 34,00 |
| 18.12.2023 | 43,81 | 43,89 | 43,48 | 43,70 | 0,84% | 2,00 |
| 15.12.2023 | 43,48 | 43,81 | 43,11 | 43,34 | -1,44% | 3,00 |
| 14.12.2023 | 44,51 | 44,54 | 43,69 | 43,97 | -0,98% | 352,00 |
| 13.12.2023 | 44,20 | 44,46 | 43,83 | 44,41 | 0,46% | - |
| 12.12.2023 | 44,06 | 44,35 | 43,82 | 44,20 | 0,33% | 2,00 |
| 11.12.2023 | 44,01 | 44,30 | 43,90 | 44,06 | 0,11% | 30,00 |
| 08.12.2023 | 43,82 | 44,11 | 43,60 | 44,01 | 0,94% | - |
| 07.12.2023 | 43,25 | 43,79 | 43,22 | 43,60 | 0,80% | 2,00 |
| 06.12.2023 | 43,16 | 43,50 | 43,02 | 43,25 | 0,28% | - |
| 05.12.2023 | 42,82 | 43,20 | 42,57 | 43,13 | 0,74% | 421,00 |
| 04.12.2023 | 43,15 | 43,22 | 42,44 | 42,82 | -0,76% | 21,00 |