44,660€
-1,17%
Echtzeit-Aktienkurs NINTENDO CO. LTD
Bid:
Ask:
Aktienkurse zur NINTENDO CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 44,36 | 44,85 | 44,18 | 44,64 | -1,23% | 5.643,00 |
| 24.04.2024 | 45,53 | 45,53 | 45,01 | 45,19 | -0,58% | 2.112,00 |
| 23.04.2024 | 45,61 | 45,64 | 45,26 | 45,46 | -0,73% | 1.041,00 |
| 22.04.2024 | 45,18 | 45,94 | 45,02 | 45,79 | 1,18% | 4.032,00 |
| 19.04.2024 | 45,26 | 45,86 | 45,09 | 45,26 | -1,31% | 2.097,00 |
| 18.04.2024 | 46,07 | 46,27 | 45,83 | 45,86 | -0,36% | 921,00 |
| 17.04.2024 | 46,33 | 46,39 | 45,95 | 46,02 | 0,57% | 2.720,00 |
| 16.04.2024 | 46,06 | 46,07 | 45,53 | 45,76 | -1,09% | 836,00 |
| 15.04.2024 | 46,91 | 46,91 | 46,06 | 46,27 | -1,21% | 3.931,00 |
| 12.04.2024 | 47,10 | 47,44 | 46,72 | 46,83 | -0,31% | 2.169,00 |
| 11.04.2024 | 47,20 | 47,20 | 46,76 | 46,98 | -0,53% | 2.800,00 |
| 10.04.2024 | 47,46 | 47,57 | 46,60 | 47,23 | -1,20% | 2.734,00 |
| 09.04.2024 | 47,90 | 48,11 | 47,51 | 47,80 | -0,08% | 2.404,00 |
| 08.04.2024 | 47,81 | 48,10 | 47,63 | 47,84 | 1,54% | 3.052,00 |
| 05.04.2024 | 47,27 | 47,48 | 46,50 | 47,12 | -0,97% | 3.406,00 |
| 04.04.2024 | 48,23 | 48,23 | 47,31 | 47,58 | -0,46% | 6.271,00 |
| 03.04.2024 | 47,91 | 48,01 | 47,12 | 47,80 | -3,94% | 14.018,00 |
| 02.04.2024 | 50,27 | 50,58 | 49,12 | 49,76 | -1,32% | 5.663,00 |
| 28.03.2024 | 50,49 | 50,92 | 50,02 | 50,42 | -1,85% | 1.297,00 |
| 27.03.2024 | 50,88 | 51,58 | 50,88 | 51,37 | 1,36% | 1.647,00 |
| 26.03.2024 | 50,62 | 51,09 | 50,36 | 50,68 | -0,14% | 2.299,00 |
| 25.03.2024 | 50,59 | 51,12 | 50,56 | 50,75 | -0,92% | 5.320,00 |
| 22.03.2024 | 51,44 | 51,72 | 51,00 | 51,22 | 0,49% | 857,00 |
| 21.03.2024 | 50,60 | 51,34 | 50,40 | 50,97 | 0,04% | 2.387,00 |
| 20.03.2024 | 50,84 | 51,38 | 50,80 | 50,95 | -0,55% | 5.649,00 |
| 19.03.2024 | 50,62 | 51,38 | 50,40 | 51,23 | 1,43% | 3.102,00 |
| 18.03.2024 | 51,20 | 51,71 | 50,32 | 50,51 | -0,86% | 4.737,00 |
| 15.03.2024 | 50,96 | 51,34 | 50,64 | 50,95 | 0,35% | 1.280,00 |
| 14.03.2024 | 51,13 | 51,28 | 50,62 | 50,77 | -0,16% | 1.152,00 |
| 13.03.2024 | 51,14 | 51,14 | 50,68 | 50,85 | -0,72% | 1.026,00 |
| 12.03.2024 | 50,81 | 51,40 | 50,66 | 51,22 | -0,14% | 2.782,00 |
| 11.03.2024 | 51,47 | 51,47 | 50,62 | 51,29 | 1,54% | 4.523,00 |
| 08.03.2024 | 50,83 | 51,08 | 50,36 | 50,51 | -1,88% | 5.729,00 |
| 07.03.2024 | 51,26 | 51,78 | 50,97 | 51,48 | 0,51% | 1.024,00 |
| 06.03.2024 | 51,20 | 51,66 | 51,06 | 51,22 | 0,20% | 2.307,00 |
| 05.03.2024 | 51,14 | 51,82 | 50,92 | 51,12 | 0,04% | 2.200,00 |
| 04.03.2024 | 51,26 | 51,54 | 50,68 | 51,10 | -1,88% | 2.594,00 |
| 01.03.2024 | 52,00 | 52,38 | 51,90 | 52,08 | 0,40% | 4.579,00 |
| 29.02.2024 | 51,66 | 51,96 | 51,02 | 51,87 | 1,57% | 3.785,00 |
| 28.02.2024 | 51,47 | 51,58 | 50,88 | 51,07 | -1,79% | 2.199,00 |
| 27.02.2024 | 51,92 | 52,40 | 51,48 | 52,00 | -1,23% | 4.216,00 |
| 26.02.2024 | 52,44 | 54,48 | 52,40 | 52,65 | 1,72% | 4.579,00 |
| 23.02.2024 | 51,62 | 53,48 | 51,46 | 51,76 | 0,25% | 5.400,00 |
| 22.02.2024 | 51,91 | 52,50 | 51,26 | 51,63 | -0,50% | 3.551,00 |
| 21.02.2024 | 51,73 | 51,98 | 51,40 | 51,89 | 2,57% | 4.005,00 |
| 20.02.2024 | 50,42 | 51,08 | 50,06 | 50,59 | -1,25% | 6.965,00 |
| 19.02.2024 | 51,78 | 52,06 | 50,30 | 51,23 | -4,85% | 15.182,00 |
| 16.02.2024 | 55,31 | 55,54 | 53,50 | 53,84 | -3,46% | 6.522,00 |
| 15.02.2024 | 55,26 | 55,98 | 55,04 | 55,77 | 1,47% | 3.106,00 |
| 14.02.2024 | 54,98 | 55,60 | 54,70 | 54,96 | 2,10% | 2.859,00 |
| 13.02.2024 | 54,50 | 54,72 | 53,44 | 53,83 | -0,04% | 2.982,00 |
| 12.02.2024 | 54,32 | 54,74 | 53,34 | 53,85 | -0,44% | 2.970,00 |
| 09.02.2024 | 54,28 | 54,66 | 53,80 | 54,09 | 0,45% | 3.757,00 |
| 08.02.2024 | 53,78 | 54,00 | 53,40 | 53,85 | 2,12% | 1.716,00 |
| 07.02.2024 | 52,48 | 53,22 | 52,28 | 52,73 | -2,96% | 2.179,00 |
| 06.02.2024 | 52,84 | 54,50 | 52,84 | 54,34 | 3,86% | 13.976,00 |
| 05.02.2024 | 52,54 | 53,43 | 52,05 | 52,32 | -1,43% | 7.174,00 |
| 02.02.2024 | 52,90 | 53,38 | 52,48 | 53,08 | 1,47% | 7.448,00 |
| 01.02.2024 | 52,58 | 52,58 | 51,94 | 52,31 | 0,98% | 4.889,00 |
| 31.01.2024 | 51,78 | 51,98 | 51,40 | 51,80 | 0,60% | 4.640,00 |
| 30.01.2024 | 51,45 | 51,72 | 51,02 | 51,49 | 1,38% | 5.484,00 |
| 29.01.2024 | 50,30 | 50,81 | 49,96 | 50,79 | 3,06% | 2.660,00 |
| 26.01.2024 | 49,57 | 49,79 | 49,22 | 49,28 | -0,91% | 2.755,00 |
| 25.01.2024 | 49,87 | 49,89 | 49,22 | 49,74 | 0,89% | 3.021,00 |
| 24.01.2024 | 49,59 | 49,59 | 49,06 | 49,30 | -1,80% | 2.652,00 |
| 23.01.2024 | 50,18 | 50,48 | 49,81 | 50,20 | 0,06% | 1.666,00 |
| 22.01.2024 | 50,22 | 50,60 | 49,94 | 50,17 | -0,95% | 4.349,00 |
| 19.01.2024 | 50,41 | 50,88 | 50,08 | 50,65 | 0,10% | 2.591,00 |
| 18.01.2024 | 50,01 | 50,76 | 49,81 | 50,60 | 2,61% | 4.319,00 |
| 17.01.2024 | 49,65 | 49,65 | 48,87 | 49,32 | -2,48% | 7.027,00 |
| 16.01.2024 | 50,38 | 50,80 | 49,81 | 50,57 | -1,38% | 13.209,00 |
| 15.01.2024 | 51,18 | 51,38 | 51,03 | 51,28 | 0,55% | 8.264,00 |
| 12.01.2024 | 50,70 | 51,18 | 50,25 | 51,00 | 2,54% | 26.294,00 |
| 11.01.2024 | 49,81 | 49,89 | 49,21 | 49,74 | 0,42% | 10.388,00 |
| 10.01.2024 | 49,54 | 49,74 | 48,64 | 49,53 | 3,21% | 11.049,00 |
| 09.01.2024 | 47,50 | 48,21 | 47,21 | 47,99 | 2,56% | 6.552,00 |
| 08.01.2024 | 46,04 | 46,87 | 45,50 | 46,79 | 2,32% | 6.603,00 |
| 05.01.2024 | 45,56 | 46,25 | 45,46 | 45,73 | 0,65% | 3.504,00 |
| 04.01.2024 | 45,95 | 46,41 | 45,10 | 45,43 | -3,23% | 2.906,00 |
| 03.01.2024 | 47,11 | 47,75 | 46,54 | 46,95 | -0,55% | 3.531,00 |
| 02.01.2024 | 46,80 | 47,43 | 46,65 | 47,21 | 0,67% | 5.555,00 |
| 29.12.2023 | 46,52 | 46,94 | 46,10 | 46,89 | 3,11% | 5.675,00 |
| 28.12.2023 | 45,28 | 45,68 | 44,88 | 45,48 | 1,01% | 4.343,00 |
| 27.12.2023 | 44,82 | 45,15 | 44,40 | 45,02 | 1,82% | 10.545,00 |
| 22.12.2023 | 44,27 | 44,49 | 44,08 | 44,22 | -0,55% | 2.711,00 |
| 21.12.2023 | 44,29 | 44,49 | 43,83 | 44,46 | 1,83% | 3.191,00 |
| 20.12.2023 | 44,19 | 44,36 | 43,59 | 43,66 | -1,08% | 1.683,00 |
| 19.12.2023 | 44,18 | 44,36 | 43,10 | 44,14 | 0,80% | 3.704,00 |
| 18.12.2023 | 43,50 | 43,93 | 43,23 | 43,79 | 1,00% | 2.591,00 |
| 15.12.2023 | 43,48 | 43,83 | 43,10 | 43,35 | -1,42% | 2.625,00 |
| 14.12.2023 | 44,30 | 44,49 | 43,75 | 43,98 | -0,95% | 2.705,00 |
| 13.12.2023 | 44,15 | 44,45 | 43,77 | 44,40 | 0,46% | 5.712,00 |
| 12.12.2023 | 44,20 | 44,48 | 43,90 | 44,19 | 0,36% | 1.856,00 |
| 11.12.2023 | 43,99 | 44,30 | 43,78 | 44,03 | 0,10% | 2.208,00 |
| 08.12.2023 | 43,84 | 44,00 | 43,56 | 43,99 | 0,61% | 2.289,00 |
| 07.12.2023 | 43,65 | 43,82 | 43,21 | 43,72 | 1,09% | 2.278,00 |
| 06.12.2023 | 43,19 | 43,49 | 42,95 | 43,25 | 0,37% | 1.650,00 |
| 05.12.2023 | 42,72 | 43,23 | 42,55 | 43,09 | 0,63% | 4.483,00 |
| 04.12.2023 | 42,58 | 43,22 | 42,43 | 42,82 | -0,71% | 2.112,00 |
| 01.12.2023 | 42,71 | 43,25 | 42,68 | 43,13 | 0,29% | 2.329,00 |