45,490€
3,86%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 45,70 | 46,10 | 45,09 | 45,91 | 3,94% | - |
| 25.04.2024 | 44,36 | 44,67 | 43,82 | 44,17 | -1,26% | 553,00 |
| 24.04.2024 | 45,39 | 45,56 | 44,64 | 44,73 | -0,54% | - |
| 23.04.2024 | 45,27 | 45,52 | 44,87 | 44,98 | -0,83% | - |
| 22.04.2024 | 45,59 | 45,94 | 45,13 | 45,35 | 1,31% | 64,00 |
| 19.04.2024 | 45,40 | 45,66 | 44,73 | 44,77 | -1,47% | - |
| 18.04.2024 | 46,07 | 46,22 | 45,41 | 45,44 | -0,18% | - |
| 17.04.2024 | 46,14 | 46,41 | 45,41 | 45,52 | 0,35% | 10,00 |
| 16.04.2024 | 45,65 | 45,97 | 45,21 | 45,36 | -0,74% | 100,00 |
| 15.04.2024 | 46,55 | 46,86 | 45,63 | 45,70 | -2,49% | - |
| 12.04.2024 | 46,92 | 47,60 | 46,64 | 46,86 | -0,72% | - |
| 11.04.2024 | 46,88 | 47,20 | 46,46 | 47,20 | 0,87% | - |
| 10.04.2024 | 47,12 | 47,44 | 46,67 | 46,80 | -2,22% | 201,00 |
| 09.04.2024 | 47,48 | 47,96 | 47,08 | 47,86 | 0,75% | 10,00 |
| 08.04.2024 | 47,63 | 48,09 | 47,46 | 47,50 | 0,53% | 200,00 |
| 05.04.2024 | 47,11 | 47,46 | 46,71 | 47,25 | 1,13% | 10,00 |
| 04.04.2024 | 48,04 | 48,13 | 46,72 | 46,72 | -1,39% | 210,00 |
| 03.04.2024 | 47,54 | 47,89 | 47,26 | 47,38 | -3,88% | 4,00 |
| 02.04.2024 | 49,84 | 50,17 | 49,19 | 49,30 | -2,68% | 10,00 |
| 28.03.2024 | 50,48 | 50,66 | 49,79 | 50,65 | -1,48% | 540,00 |
| 27.03.2024 | 51,01 | 51,58 | 50,28 | 51,41 | 2,66% | 225,00 |
| 26.03.2024 | 50,64 | 50,99 | 50,08 | 50,08 | -0,10% | 800,00 |
| 25.03.2024 | 50,59 | 50,91 | 50,00 | 50,13 | -2,32% | 80,00 |
| 22.03.2024 | 51,31 | 51,65 | 50,67 | 51,32 | 1,27% | - |
| 21.03.2024 | 50,60 | 51,13 | 50,45 | 50,68 | -1,12% | - |
| 20.03.2024 | 50,54 | 51,25 | 50,45 | 51,25 | 0,67% | 63,00 |
| 19.03.2024 | 50,91 | 51,33 | 50,30 | 50,91 | 0,24% | - |
| 18.03.2024 | 50,74 | 51,07 | 50,29 | 50,79 | 0,97% | 450,00 |
| 15.03.2024 | 50,96 | 51,17 | 50,22 | 50,30 | -0,55% | - |
| 14.03.2024 | 50,63 | 51,13 | 50,17 | 50,58 | 0,54% | 5,00 |
| 13.03.2024 | 50,82 | 51,24 | 50,29 | 50,31 | -0,48% | - |
| 12.03.2024 | 50,80 | 51,45 | 50,34 | 50,56 | -0,52% | 10,00 |
| 11.03.2024 | 51,44 | 51,70 | 50,80 | 50,82 | 1,17% | 1.220,00 |
| 08.03.2024 | 50,66 | 51,26 | 50,16 | 50,23 | -1,49% | 410,00 |
| 07.03.2024 | 51,65 | 51,85 | 50,94 | 50,99 | 0,49% | - |
| 06.03.2024 | 51,20 | 51,48 | 50,66 | 50,74 | 0,00% | - |
| 05.03.2024 | 51,18 | 51,59 | 50,63 | 50,74 | -0,78% | 566,00 |
| 04.03.2024 | 51,02 | 51,41 | 50,48 | 51,14 | -1,80% | 170,00 |
| 01.03.2024 | 52,28 | 52,35 | 51,49 | 52,08 | 0,40% | 470,00 |
| 29.02.2024 | 51,63 | 51,95 | 51,05 | 51,87 | 2,61% | 95,00 |
| 28.02.2024 | 51,01 | 51,51 | 50,53 | 50,55 | -2,02% | 339,00 |
| 27.02.2024 | 51,95 | 52,32 | 51,42 | 51,59 | -1,86% | 6,00 |
| 26.02.2024 | 52,41 | 53,80 | 52,14 | 52,57 | 1,60% | 436,00 |
| 23.02.2024 | 51,42 | 52,05 | 51,16 | 51,74 | 1,07% | 20,00 |
| 22.02.2024 | 51,49 | 51,83 | 51,02 | 51,19 | -0,51% | - |
| 21.02.2024 | 51,58 | 52,31 | 51,01 | 51,45 | 2,30% | 2,00 |
| 20.02.2024 | 50,76 | 51,08 | 49,78 | 50,30 | -2,62% | 560,00 |
| 19.02.2024 | 51,78 | 51,82 | 51,40 | 51,65 | -3,24% | 2.469,00 |
| 16.02.2024 | 54,73 | 55,12 | 53,20 | 53,38 | -3,61% | 48,00 |
| 15.02.2024 | 55,34 | 56,20 | 54,78 | 55,38 | 1,52% | 414,00 |
| 14.02.2024 | 54,78 | 55,29 | 54,29 | 54,55 | 1,21% | 200,00 |
| 13.02.2024 | 53,87 | 54,42 | 53,16 | 53,90 | 0,97% | 50,00 |
| 12.02.2024 | 53,78 | 54,72 | 53,27 | 53,38 | -1,59% | 51,00 |
| 09.02.2024 | 53,14 | 54,33 | 53,14 | 54,24 | 1,71% | 305,00 |
| 08.02.2024 | 52,88 | 54,00 | 52,88 | 53,33 | 2,05% | 748,00 |
| 07.02.2024 | 52,36 | 52,71 | 52,25 | 52,26 | -2,93% | 87,00 |
| 06.02.2024 | 52,26 | 55,03 | 52,26 | 53,84 | 2,81% | 10,00 |
| 05.02.2024 | 52,52 | 52,73 | 51,35 | 52,37 | -0,61% | 170,00 |
| 02.02.2024 | 52,32 | 53,65 | 52,16 | 52,69 | 1,74% | 70,00 |
| 01.02.2024 | 52,28 | 52,61 | 51,62 | 51,79 | 1,29% | - |
| 31.01.2024 | 51,75 | 51,88 | 50,82 | 51,13 | 0,20% | 1.080,00 |
| 30.01.2024 | 51,69 | 51,86 | 50,87 | 51,03 | 1,45% | 640,00 |
| 29.01.2024 | 50,22 | 50,77 | 50,02 | 50,30 | 1,43% | 1.001,00 |
| 26.01.2024 | 49,19 | 49,60 | 48,86 | 49,59 | 0,49% | 240,00 |
| 25.01.2024 | 49,50 | 49,92 | 49,10 | 49,35 | 0,81% | 22,00 |
| 24.01.2024 | 49,23 | 49,49 | 48,78 | 48,96 | -1,43% | - |
| 23.01.2024 | 50,13 | 50,19 | 49,57 | 49,67 | -0,23% | - |
| 22.01.2024 | 49,97 | 50,45 | 49,55 | 49,78 | -1,27% | - |
| 19.01.2024 | 50,26 | 50,79 | 49,86 | 50,42 | -0,61% | 2,00 |
| 18.01.2024 | 49,90 | 51,12 | 49,79 | 50,73 | 3,75% | 10,00 |
| 17.01.2024 | 49,19 | 49,46 | 48,61 | 48,90 | -2,25% | - |
| 16.01.2024 | 50,19 | 50,88 | 49,88 | 50,02 | -2,32% | 30,00 |
| 15.01.2024 | 51,30 | 51,46 | 51,20 | 51,21 | 1,05% | 2,00 |
| 12.01.2024 | 50,88 | 51,44 | 50,58 | 50,68 | 2,37% | - |
| 11.01.2024 | 49,56 | 49,97 | 49,18 | 49,51 | 1,01% | 460,00 |
| 10.01.2024 | 49,30 | 50,12 | 48,83 | 49,01 | 2,91% | 783,00 |
| 09.01.2024 | 47,67 | 48,03 | 47,15 | 47,63 | 1,16% | - |
| 08.01.2024 | 45,63 | 47,08 | 45,50 | 47,08 | 2,73% | - |
| 05.01.2024 | 45,43 | 46,09 | 44,91 | 45,83 | 2,21% | - |
| 04.01.2024 | 45,60 | 45,83 | 44,66 | 44,84 | -2,67% | 108,00 |
| 03.01.2024 | 47,05 | 47,25 | 46,07 | 46,07 | -0,61% | - |
| 02.01.2024 | 46,93 | 47,35 | 46,19 | 46,36 | -1,07% | 200,00 |
| 29.12.2023 | 46,28 | 46,90 | 46,28 | 46,86 | 4,88% | 101,00 |
| 28.12.2023 | 45,31 | 45,72 | 44,67 | 44,68 | -0,71% | 70,00 |
| 27.12.2023 | 45,05 | 45,21 | 44,33 | 45,00 | 1,79% | 200,00 |
| 22.12.2023 | 44,19 | 44,96 | 43,57 | 44,21 | 0,26% | 50,00 |
| 21.12.2023 | 44,16 | 44,41 | 43,80 | 44,09 | 0,98% | - |
| 20.12.2023 | 44,11 | 44,41 | 43,63 | 43,66 | 0,10% | 804,00 |
| 19.12.2023 | 43,88 | 44,62 | 43,49 | 43,62 | 0,29% | 400,00 |
| 18.12.2023 | 43,14 | 43,66 | 43,14 | 43,49 | 0,38% | 83,00 |
| 15.12.2023 | 43,36 | 43,89 | 43,21 | 43,33 | -1,55% | - |
| 14.12.2023 | 44,32 | 44,33 | 43,57 | 44,01 | -0,07% | - |
| 13.12.2023 | 43,83 | 44,42 | 43,80 | 44,04 | 0,06% | 390,00 |
| 12.12.2023 | 44,13 | 44,37 | 43,80 | 44,01 | -0,17% | - |
| 11.12.2023 | 43,68 | 44,20 | 43,55 | 44,09 | 0,97% | 357,00 |
| 08.12.2023 | 43,55 | 43,93 | 43,47 | 43,66 | 1,51% | - |
| 07.12.2023 | 43,53 | 43,89 | 43,01 | 43,01 | -0,32% | - |
| 06.12.2023 | 43,24 | 43,58 | 42,90 | 43,15 | 1,07% | 10,00 |
| 05.12.2023 | 42,66 | 43,13 | 42,48 | 42,70 | -0,26% | 107,00 |
| 04.12.2023 | 42,53 | 42,83 | 42,33 | 42,81 | -0,83% | - |