45,925€
3,79%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 45,30 | 46,04 | 45,30 | 46,04 | 4,05% | 52,00 |
| 25.04.2024 | 44,74 | 44,98 | 44,25 | 44,25 | -1,67% | 66,00 |
| 24.04.2024 | 45,50 | 45,85 | 45,00 | 45,00 | -1,10% | 1.190,00 |
| 23.04.2024 | 45,18 | 45,74 | 45,18 | 45,50 | 0,31% | 9,00 |
| 22.04.2024 | 45,00 | 45,40 | 45,00 | 45,36 | 0,80% | 184,00 |
| 19.04.2024 | 45,59 | 45,59 | 45,00 | 45,00 | -2,81% | 443,00 |
| 18.04.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 1,07% | 5,00 |
| 17.04.2024 | 46,56 | 46,56 | 45,81 | 45,81 | 0,70% | 7,00 |
| 16.04.2024 | 45,66 | 46,27 | 45,49 | 45,49 | -3,40% | 100,00 |
| 15.04.2024 | 46,39 | 47,09 | 46,39 | 47,09 | -0,36% | 89,00 |
| 12.04.2024 | 46,87 | 47,48 | 46,87 | 47,26 | 1,50% | 23,00 |
| 11.04.2024 | 46,73 | 47,05 | 46,56 | 46,56 | -0,62% | 23,00 |
| 10.04.2024 | 46,74 | 47,50 | 46,61 | 46,85 | -1,10% | 227,00 |
| 09.04.2024 | 48,00 | 48,00 | 47,37 | 47,37 | -1,27% | 83,00 |
| 08.04.2024 | 48,20 | 48,23 | 47,58 | 47,98 | 2,70% | 1.256,00 |
| 05.04.2024 | 47,80 | 47,80 | 46,72 | 46,72 | -1,25% | 230,00 |
| 04.04.2024 | 47,64 | 48,00 | 47,31 | 47,31 | -0,42% | 382,00 |
| 03.04.2024 | 47,70 | 48,14 | 46,95 | 47,51 | -3,71% | 203,00 |
| 02.04.2024 | 49,92 | 50,00 | 49,34 | 49,34 | -1,28% | 125,00 |
| 28.03.2024 | 49,96 | 50,88 | 49,96 | 49,98 | -1,88% | 5,00 |
| 27.03.2024 | 51,48 | 51,74 | 50,82 | 50,94 | 1,27% | 633,00 |
| 26.03.2024 | 50,08 | 51,02 | 50,08 | 50,30 | -0,12% | 100,00 |
| 25.03.2024 | 50,84 | 51,18 | 50,36 | 50,36 | -0,98% | 496,00 |
| 22.03.2024 | 51,08 | 51,70 | 50,86 | 50,86 | 0,55% | 10,00 |
| 21.03.2024 | 51,02 | 51,12 | 50,58 | 50,58 | 0,00% | 100,00 |
| 20.03.2024 | 50,88 | 51,50 | 50,56 | 50,58 | -0,59% | 170,00 |
| 19.03.2024 | 51,20 | 51,38 | 50,30 | 50,88 | -0,39% | 231,00 |
| 18.03.2024 | 51,00 | 51,08 | 50,60 | 51,08 | 1,03% | 260,00 |
| 15.03.2024 | 50,78 | 51,30 | 50,56 | 50,56 | 0,28% | 5,00 |
| 14.03.2024 | 50,74 | 51,26 | 50,42 | 50,42 | -0,12% | 282,00 |
| 13.03.2024 | 50,76 | 51,00 | 50,48 | 50,48 | -0,63% | 120,00 |
| 12.03.2024 | 51,18 | 51,26 | 50,80 | 50,80 | -0,27% | 85,00 |
| 11.03.2024 | 51,42 | 51,42 | 50,94 | 50,94 | 1,35% | 472,00 |
| 08.03.2024 | 50,54 | 50,54 | 50,26 | 50,26 | -1,64% | 240,00 |
| 07.03.2024 | 50,94 | 51,98 | 50,94 | 51,10 | 0,43% | 86,00 |
| 06.03.2024 | 50,86 | 51,70 | 50,86 | 50,88 | -0,35% | 13,00 |
| 05.03.2024 | 51,18 | 51,96 | 50,96 | 51,06 | -0,62% | 139,00 |
| 04.03.2024 | 51,74 | 51,74 | 50,66 | 51,38 | -0,66% | 851,00 |
| 01.03.2024 | 51,62 | 52,48 | 51,62 | 51,72 | 1,06% | 439,00 |
| 29.02.2024 | 52,18 | 52,18 | 50,88 | 51,18 | 0,99% | 678,00 |
| 28.02.2024 | 51,70 | 51,78 | 50,68 | 50,68 | -1,78% | 351,00 |
| 27.02.2024 | 52,32 | 52,34 | 51,60 | 51,60 | -3,87% | 626,00 |
| 26.02.2024 | 52,68 | 54,30 | 52,62 | 53,68 | 4,48% | 2.395,00 |
| 23.02.2024 | 51,96 | 53,20 | 51,26 | 51,38 | 0,35% | 361,00 |
| 22.02.2024 | 52,14 | 52,38 | 51,20 | 51,20 | -0,43% | 994,00 |
| 21.02.2024 | 51,92 | 51,92 | 51,36 | 51,42 | 2,47% | 280,00 |
| 20.02.2024 | 50,22 | 50,80 | 50,18 | 50,18 | -1,61% | 1.184,00 |
| 19.02.2024 | 51,36 | 51,98 | 51,00 | 51,00 | -5,56% | 581,00 |
| 16.02.2024 | 55,52 | 55,52 | 53,84 | 54,00 | -2,53% | 934,00 |
| 15.02.2024 | 55,68 | 55,80 | 55,02 | 55,40 | 1,09% | 433,00 |
| 14.02.2024 | 54,76 | 55,96 | 54,34 | 54,80 | 2,39% | 5.430,00 |
| 13.02.2024 | 54,82 | 54,82 | 53,52 | 53,52 | -0,34% | 1.710,00 |
| 12.02.2024 | 54,50 | 54,58 | 53,70 | 53,70 | 0,15% | 956,00 |
| 09.02.2024 | 53,82 | 53,84 | 53,62 | 53,62 | 0,34% | 342,00 |
| 08.02.2024 | 54,18 | 54,18 | 53,44 | 53,44 | 2,06% | 19,00 |
| 07.02.2024 | 52,88 | 53,02 | 52,14 | 52,36 | -3,04% | 426,00 |
| 06.02.2024 | 53,68 | 54,50 | 53,60 | 54,00 | 3,81% | 619,00 |
| 05.02.2024 | 53,10 | 53,10 | 52,02 | 52,02 | -1,18% | 1.211,00 |
| 02.02.2024 | 52,48 | 53,40 | 52,24 | 52,64 | 0,46% | 623,00 |
| 01.02.2024 | 52,26 | 52,64 | 51,78 | 52,40 | 1,71% | 1.781,00 |
| 31.01.2024 | 51,98 | 51,98 | 51,34 | 51,52 | 0,43% | 670,00 |
| 30.01.2024 | 51,00 | 51,90 | 51,00 | 51,30 | 1,83% | 281,00 |
| 29.01.2024 | 49,96 | 50,68 | 49,96 | 50,38 | 2,77% | 80,00 |
| 26.01.2024 | 49,77 | 49,77 | 49,02 | 49,02 | -0,69% | 187,00 |
| 25.01.2024 | 49,25 | 50,08 | 49,02 | 49,36 | 1,15% | 159,00 |
| 24.01.2024 | 49,22 | 49,79 | 48,80 | 48,80 | -2,05% | 870,00 |
| 23.01.2024 | 49,61 | 50,68 | 49,61 | 49,82 | -0,20% | 45,00 |
| 22.01.2024 | 50,66 | 50,76 | 49,90 | 49,92 | -0,64% | 822,00 |
| 19.01.2024 | 50,10 | 50,92 | 50,08 | 50,24 | 0,20% | 190,00 |
| 18.01.2024 | 49,70 | 50,38 | 49,70 | 50,14 | 1,91% | 71,00 |
| 17.01.2024 | 49,04 | 49,73 | 49,04 | 49,20 | -2,19% | 154,00 |
| 16.01.2024 | 50,80 | 50,80 | 49,72 | 50,30 | -1,33% | 756,00 |
| 15.01.2024 | 51,04 | 51,38 | 50,98 | 50,98 | 0,63% | 1.399,00 |
| 12.01.2024 | 50,40 | 51,38 | 50,40 | 50,66 | 2,68% | 1.034,00 |
| 11.01.2024 | 49,75 | 49,90 | 49,11 | 49,34 | 0,02% | 900,00 |
| 10.01.2024 | 48,60 | 49,97 | 48,60 | 49,33 | 2,39% | 4.969,00 |
| 09.01.2024 | 47,40 | 48,18 | 47,40 | 48,18 | 4,26% | 457,00 |
| 08.01.2024 | 45,49 | 46,21 | 45,49 | 46,21 | 1,96% | 587,00 |
| 05.01.2024 | 45,26 | 46,42 | 45,26 | 45,32 | -2,62% | 316,00 |
| 04.01.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 0,11% | 10,00 |
| 03.01.2024 | 46,72 | 46,72 | 46,49 | 46,49 | -0,47% | 350,00 |
| 02.01.2024 | 46,99 | 47,39 | 46,49 | 46,71 | -0,51% | 1.071,00 |
| 29.12.2023 | 46,00 | 46,95 | 46,00 | 46,95 | 3,51% | 2.439,00 |
| 28.12.2023 | 45,07 | 45,72 | 44,78 | 45,36 | 0,78% | 1.652,00 |
| 27.12.2023 | 44,60 | 45,01 | 44,60 | 45,01 | 2,69% | 62,00 |
| 22.12.2023 | 44,01 | 44,01 | 43,83 | 43,83 | -0,79% | - |
| 21.12.2023 | 44,04 | 44,69 | 43,91 | 44,18 | 1,70% | 47,00 |
| 20.12.2023 | 44,10 | 44,10 | 43,44 | 43,44 | -0,75% | 130,00 |
| 19.12.2023 | 43,85 | 44,10 | 43,77 | 43,77 | 0,83% | 171,00 |
| 18.12.2023 | 43,18 | 43,50 | 43,18 | 43,41 | -1,34% | 280,00 |
| 15.12.2023 | 43,89 | 44,00 | 43,50 | 44,00 | 0,92% | 130,00 |
| 14.12.2023 | 44,69 | 44,69 | 43,60 | 43,60 | -0,68% | 313,00 |
| 13.12.2023 | 43,63 | 44,00 | 43,63 | 43,90 | -0,23% | 1.195,00 |
| 12.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,66% | - |
| 11.12.2023 | 44,00 | 44,00 | 43,56 | 43,71 | -0,02% | 622,00 |
| 08.12.2023 | 43,62 | 44,19 | 43,61 | 43,72 | 0,76% | 131,00 |
| 07.12.2023 | 43,21 | 43,73 | 43,21 | 43,39 | 0,79% | 22,00 |
| 06.12.2023 | 42,87 | 43,51 | 42,87 | 43,05 | 0,16% | 121,00 |
| 05.12.2023 | 42,40 | 42,98 | 42,40 | 42,98 | 0,07% | 50,00 |
| 04.12.2023 | 42,94 | 43,20 | 42,29 | 42,95 | -1,15% | 131,00 |