Nintendo Co Ltd (7974)

7974
🏛️ Deutschland →
74.34
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 74.04 74.36 73.40 74.34 0.0M
2025-09-26 73.70 74.62 73.60 73.60 0.0M
2025-09-25 73.50 74.58 73.40 73.40 0.0M
2025-09-24 74.30 75.60 74.10 74.90 0.0M
2025-09-23 73.18 74.08 72.82 73.22 0.0M
2025-09-22 73.88 73.88 72.08 73.18 0.0M
2025-09-19 73.04 74.56 72.72 74.14 0.0M
2025-09-18 75.36 76.58 74.82 75.30 0.0M
2025-09-17 77.82 78.26 77.78 77.78 0.0M
2025-09-16 80.42 80.42 78.84 79.30 0.0M
2025-09-15 81.36 81.50 80.40 80.60 0.0M
2025-09-12 82.50 82.54 80.82 80.82 0.0M
2025-09-11 81.26 82.28 81.16 82.16 0.0M
2025-09-10 79.46 80.54 79.46 80.54 0.0M
2025-09-09 79.40 80.04 78.92 79.46 0.0M
2025-09-08 78.62 79.28 78.62 79.28 0.0M
2025-09-05 75.84 77.18 75.84 76.68 0.0M
2025-09-04 76.82 77.16 76.82 77.00 0.0M
2025-09-03 75.10 76.84 75.10 76.02 0.0M
2025-09-02 75.74 75.74 75.40 75.50 0.0M
2025-09-01 76.88 77.10 76.88 77.10 0.0M
2025-08-29 77.32 77.32 76.60 76.60 0.0M
2025-08-28 77.52 78.78 77.52 78.20 0.0M
2025-08-27 77.22 78.30 77.22 77.54 0.0M
2025-08-26 79.22 79.22 78.04 78.82 0.0M
2025-08-25 80.32 80.32 79.22 79.52 0.0M
2025-08-22 79.10 80.68 79.10 80.68 0.0M
2025-08-21 79.32 79.88 79.32 79.40 0.0M
2025-08-20 80.60 80.60 79.32 79.80 0.0M
2025-08-19 82.44 83.74 82.06 82.06 0.0M
2025-08-18 84.50 85.00 84.02 84.92 0.0M
2025-08-15 83.36 84.18 83.04 83.20 0.0M
2025-08-14 82.50 82.80 82.24 82.52 0.0M
2025-08-13 81.76 82.88 81.68 82.28 0.0M
2025-08-12 82.10 82.10 81.32 81.32 0.0M
2025-08-11 83.36 83.82 82.84 83.82 0.0M
2025-08-08 82.70 83.66 82.62 83.20 0.0M
2025-08-07 79.34 80.32 79.34 80.32 0.0M
2025-08-06 78.30 78.82 77.80 77.80 0.0M
2025-08-05 77.82 79.46 77.64 78.04 0.0M
2025-08-04 76.24 78.08 76.24 77.72 0.0M
2025-08-01 72.60 73.80 70.02 72.00 0.0M
2025-07-31 74.32 75.16 72.92 73.10 0.0M
2025-07-30 73.96 74.62 73.96 74.62 0.0M
2025-07-29 73.92 75.40 73.92 74.50 0.0M
2025-07-28 74.48 74.76 73.50 73.84 0.0M
2025-07-25 74.40 74.78 74.04 74.04 0.0M
2025-07-24 76.10 76.58 75.58 75.58 0.0M
2025-07-23 74.72 75.98 74.72 75.30 0.0M
2025-07-22 74.02 74.08 74.00 74.00 0.0M
2025-07-21 76.36 76.36 75.10 75.76 0.0M
2025-07-18 74.68 75.58 74.68 75.26 0.0M
2025-07-17 74.40 76.56 74.40 75.60 0.0M
2025-07-16 73.12 73.98 73.10 73.52 0.0M
2025-07-15 72.32 73.14 72.00 72.28 0.0M
2025-07-14 72.34 73.06 71.96 72.32 0.0M
2025-07-11 74.30 74.36 73.42 73.42 0.0M
2025-07-10 74.22 74.68 73.98 73.98 0.0M
2025-07-09 74.92 74.92 74.82 74.82 0.0M
2025-07-08 75.58 76.94 75.58 76.20 0.0M
2025-07-07 77.00 78.18 76.68 76.80 0.0M
2025-07-04 77.22 77.22 77.04 77.10 0.0M
2025-07-03 77.02 77.98 77.02 77.72 0.0M
2025-07-02 76.88 77.42 76.88 77.32 0.0M
2025-07-01 79.96 79.96 78.82 79.12 0.0M
2025-06-30 81.00 82.76 81.00 82.20 0.0M
2025-06-27 80.08 80.98 79.86 80.34 0.0M
2025-06-26 78.82 79.58 78.82 79.20 0.0M
2025-06-25 78.98 78.98 78.14 78.14 0.0M
2025-06-24 75.88 76.58 75.88 76.38 0.0M
2025-06-23 74.98 75.78 74.24 75.78 0.0M
2025-06-20 76.50 76.90 75.00 76.32 0.0M
2025-06-19 79.76 80.18 78.70 78.70 0.0M
2025-06-18 78.66 80.00 78.54 80.00 0.0M
2025-06-17 73.40 75.30 73.32 74.82 0.0M
2025-06-16 71.86 72.30 71.80 71.80 0.0M
2025-06-13 70.84 72.48 70.84 71.58 0.0M
2025-06-12 71.20 72.40 70.86 70.86 0.0M
2025-06-11 70.90 71.30 69.86 70.32 0.0M
2025-06-10 72.82 73.68 72.82 72.92 0.0M
2025-06-09 72.36 74.12 72.36 72.88 0.0M
2025-06-06 72.76 73.44 71.88 72.22 0.0M
2025-06-05 72.90 74.28 71.90 71.90 0.0M
2025-06-04 73.00 74.78 73.00 73.60 0.0M
2025-06-03 72.38 72.82 71.48 71.80 0.0M
2025-06-02 72.18 72.34 72.10 72.16 0.0M
2025-05-30 74.56 74.56 71.64 71.94 0.0M
2025-05-29 74.72 75.18 73.82 73.82 0.0M
2025-05-28 75.14 75.14 73.82 73.82 0.0M
2025-05-27 73.86 75.04 73.34 73.34 0.0M
2025-05-26 72.82 74.04 72.82 73.62 0.0M
2025-05-23 72.00 72.74 71.70 72.02 0.0M
2025-05-22 69.38 69.38 68.32 69.36 0.0M
2025-05-21 69.82 69.82 68.50 68.50 0.0M
2025-05-20 70.46 71.46 70.44 70.44 0.0M
2025-05-19 71.50 71.68 70.60 70.60 0.0M
2025-05-16 70.62 72.00 70.62 71.74 0.0M
2025-05-15 69.84 70.80 69.84 70.00 0.0M
2025-05-14 71.30 71.46 70.42 70.42 0.0M
2025-05-13 72.82 73.80 72.54 73.00 0.0M
2025-05-12 70.52 73.52 70.32 72.18 0.0M
2025-05-09 71.82 72.68 71.40 71.40 0.0M
2025-05-08 74.78 75.18 70.00 73.30 0.0M
2025-05-07 76.82 76.82 74.82 75.10 0.0M
2025-05-06 77.20 77.96 76.40 76.72 0.0M
2025-05-05 76.88 76.88 76.12 76.78 0.0M
2025-05-02 74.30 77.00 74.30 76.10 0.0M
2025-04-30 72.66 73.70 72.42 73.00 0.0M
2025-04-29 70.62 71.54 70.32 70.80 0.0M
2025-04-28 70.20 71.70 69.96 70.32 0.0M
2025-04-25 70.58 70.66 69.52 69.78 0.0M
2025-04-24 67.00 69.90 67.00 69.20 0.0M
2025-04-23 64.04 66.50 64.04 65.46 0.0M
2025-04-22 63.54 64.46 62.82 63.88 0.0M
2025-04-17 63.12 64.36 63.12 63.62 0.0M
2025-04-16 61.90 62.56 61.70 61.70 0.0M
2025-04-15 63.02 64.48 63.02 63.78 0.0M
2025-04-14 63.60 64.50 63.46 64.00 0.0M
2025-04-11 61.62 61.62 60.98 61.60 0.0M
2025-04-10 64.78 64.78 60.40 60.40 0.0M
2025-04-09 58.78 63.70 58.60 62.82 0.0M
2025-04-08 60.28 63.08 59.80 59.80 0.0M
2025-04-07 56.20 60.46 55.60 58.76 0.0M
2025-04-04 61.50 61.68 58.50 58.50 0.0M
2025-04-03 62.80 63.18 60.24 60.24 0.0M
2025-04-02 64.80 65.88 64.02 64.02 0.0M
2025-04-01 62.82 63.88 62.82 63.38 0.0M
2025-03-31 63.60 63.98 62.96 63.30 0.0M
2025-03-28 66.80 66.98 65.82 66.00 0.0M
2025-03-27 69.20 69.20 67.62 67.62 0.0M
2025-03-26 69.28 70.72 69.28 69.34 0.0M
2025-03-25 66.70 67.18 66.70 66.72 0.0M
2025-03-24 66.44 66.44 65.30 66.44 0.0M
2025-03-21 66.96 67.98 66.92 67.24 0.0M
2025-03-20 66.24 66.64 66.12 66.12 0.0M
2025-03-19 64.20 65.68 64.20 65.00 0.0M
2025-03-18 63.58 63.58 62.92 63.04 0.0M
2025-03-17 64.22 64.70 64.22 64.48 0.0M
2025-03-14 64.14 64.88 63.32 64.20 0.0M
2025-03-13 62.90 63.92 62.52 62.90 0.0M
2025-03-12 63.24 64.20 62.60 62.60 0.0M
2025-03-11 62.46 63.30 62.08 63.28 0.0M
2025-03-10 62.74 62.74 60.86 60.86 0.0M
2025-03-07 63.92 65.50 63.92 64.82 0.0M
2025-03-06 70.88 70.88 70.16 70.54 0.0M
2025-03-05 69.92 70.18 69.10 69.10 0.0M
2025-03-04 70.44 70.50 69.82 70.00 0.0M
2025-03-03 70.32 71.10 69.58 69.58 0.0M
2025-02-28 71.20 71.48 71.06 71.06 0.0M
2025-02-27 72.50 73.26 72.50 72.52 0.0M
2025-02-26 70.00 72.44 70.00 71.10 0.0M
2025-02-25 71.82 73.10 71.82 72.12 0.0M
2025-02-24 73.18 73.18 71.46 71.84 0.0M
2025-02-21 72.48 73.60 72.14 73.60 0.0M
2025-02-20 73.90 73.90 73.18 73.22 0.0M
2025-02-19 73.70 75.06 73.70 74.40 0.0M
2025-02-18 71.82 72.88 71.82 72.18 0.0M
2025-02-17 71.82 72.20 71.22 71.48 0.0M
2025-02-14 69.96 71.06 69.92 69.92 0.0M
2025-02-13 69.32 70.68 69.32 69.70 0.0M
2025-02-12 68.62 69.34 67.22 67.32 0.0M
2025-02-11 70.70 70.70 69.10 69.10 0.0M
2025-02-10 69.30 70.36 69.30 70.36 0.0M
2025-02-07 69.10 69.18 67.40 67.40 0.0M
2025-02-06 68.74 69.88 68.74 69.88 0.0M
2025-02-05 66.60 67.28 65.94 65.94 0.0M
2025-02-04 63.68 63.68 62.94 63.00 0.0M
2025-02-03 63.02 64.04 63.02 63.52 0.0M
2025-01-31 64.08 64.22 61.60 62.40 0.0M
2025-01-30 64.68 64.96 64.46 64.46 0.0M
2025-01-29 63.32 63.48 62.20 62.20 0.0M
2025-01-28 62.52 63.54 62.52 63.08 0.0M
2025-01-27 60.46 60.66 58.80 58.80 0.0M
2025-01-24 60.18 61.08 60.04 60.22 0.0M
2025-01-23 58.20 58.92 58.14 58.56 0.0M
2025-01-22 57.44 58.48 57.44 58.00 0.0M
2025-01-21 55.82 56.44 55.82 56.12 0.0M
2025-01-20 55.80 55.80 54.72 55.68 0.0M
2025-01-17 58.40 58.40 56.92 57.40 0.0M
2025-01-16 59.98 61.38 59.52 60.62 0.0M
2025-01-15 58.40 59.90 58.40 59.04 0.0M
2025-01-14 57.26 58.12 57.04 57.04 0.0M
2025-01-13 56.96 57.00 56.22 56.92 0.0M
2025-01-10 56.46 56.46 56.46 56.46 0.0M
2025-01-09 55.72 56.54 55.72 56.52 0.0M
2025-01-08 55.80 55.80 54.24 54.24 0.0M
2025-01-07 56.12 56.38 55.80 55.80 0.0M
2025-01-06 55.48 56.36 55.48 55.98 0.0M
2025-01-03 57.90 57.90 57.02 57.68 0.0M
2025-01-02 56.46 57.98 56.46 57.10 0.0M