Nintendo Co Ltd (7974)

7974
🏛️ Deutschland →
73.76
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 39.12 39.22 39.12 39.22 0.0M
2022-12-29 39.15 39.81 39.15 39.41 0.0M
2022-12-28 39.05 39.84 39.05 39.10 0.0M
2022-12-27 39.98 39.98 39.25 39.25 0.0M
2022-12-23 39.65 39.95 39.45 39.45 0.0M
2022-12-22 39.68 39.68 39.25 39.25 0.0M
2022-12-21 39.11 39.14 39.11 39.14 0.0M
2022-12-20 39.03 39.08 39.01 39.01 0.0M
2022-12-19 39.00 39.00 38.00 38.10 0.0M
2022-12-16 39.00 39.07 38.23 38.23 0.0M
2022-12-15 39.40 39.45 38.40 38.40 0.0M
2022-12-14 39.50 40.00 39.50 39.98 0.0M
2022-12-13 39.45 40.40 39.10 39.31 0.0M
2022-12-12 39.50 40.40 39.45 39.45 0.0M
2022-12-09 39.49 40.20 39.46 39.90 0.0M
2022-12-08 40.28 40.28 39.47 39.47 0.0M
2022-12-07 40.00 40.75 40.00 40.00 0.0M
2022-12-06 40.10 40.25 39.90 39.90 0.0M
2022-12-05 40.22 40.22 40.05 40.10 0.0M
2022-12-02 40.50 41.00 40.50 40.60 0.0M
2022-12-01 40.50 40.90 40.50 40.90 0.0M
2022-11-30 41.70 41.70 41.00 41.20 0.0M
2022-11-29 40.22 41.65 40.22 41.15 0.0M
2022-11-28 41.20 41.44 41.00 41.44 0.0M
2022-11-25 40.52 41.80 40.52 41.70 0.0M
2022-11-24 40.63 40.70 40.63 40.64 0.0M
2022-11-23 40.22 41.18 40.22 41.00 0.0M
2022-11-22 40.34 40.34 40.34 40.34 0.0M
2022-11-21 40.03 41.10 40.03 41.04 0.0M
2022-11-18 43.53 43.53 41.00 41.00 0.0M
2022-11-17 39.99 40.60 39.99 40.60 0.0M
2022-11-16 40.00 40.90 39.81 40.00 0.0M
2022-11-15 39.49 40.57 39.49 40.57 0.0M
2022-11-14 37.34 40.00 37.34 40.00 0.0M
2022-11-11 40.00 40.00 40.00 40.00 0.0M
2022-11-10 39.80 40.90 39.60 40.90 0.0M
2022-11-09 39.98 40.32 39.02 39.45 0.0M
2022-11-08 41.20 42.00 40.50 40.50 0.0M
2022-11-07 39.50 43.50 39.50 42.00 0.0M
2022-11-04 40.58 42.00 40.57 41.29 0.0M
2022-11-03 42.00 42.00 42.00 42.00 0.0M
2022-11-02 41.06 41.70 41.04 41.70 0.0M
2022-11-01 40.75 41.22 40.75 41.22 0.0M
2022-10-31 42.00 42.00 41.80 41.90 0.0M
2022-10-28 41.90 41.90 40.65 40.65 0.0M
2022-10-27 40.15 41.86 40.15 40.62 0.0M
2022-10-26 40.46 41.01 40.38 41.01 0.0M
2022-10-25 40.38 41.40 40.38 41.40 0.0M
2022-10-24 43.40 43.40 40.39 40.39 0.0M
2022-10-21 40.33 40.97 40.33 40.97 0.0M
2022-10-20 41.06 41.82 41.06 41.82 0.0M
2022-10-19 40.84 41.01 40.84 41.01 0.0M
2022-10-18 40.20 43.30 40.20 41.43 0.0M
2022-10-17 42.01 42.01 41.99 41.99 0.0M
2022-10-14 43.10 43.10 42.08 42.08 0.0M
2022-10-13 40.90 43.40 40.90 41.51 0.0M
2022-10-12 42.30 42.30 42.30 42.30 0.0M
2022-10-11 42.10 43.00 42.10 42.43 0.0M
2022-10-10 41.56 42.05 41.56 42.01 0.0M
2022-10-07 43.90 43.90 43.90 43.90 0.0M
2022-10-06 41.65 42.64 41.65 42.54 0.0M
2022-10-05 39.69 43.98 39.69 42.60 0.0M
2022-10-04 40.06 43.95 40.06 43.20 0.0M
2022-10-03 43.66 43.66 41.11 41.11 0.0M
2022-09-30 41.70 43.59 41.70 43.59 0.0M
2022-09-29 43.00 44.80 43.00 43.79 0.0M
2022-09-28 43.05 43.05 42.79 42.79 0.0M
2022-09-27 43.17 43.40 43.03 43.03 0.0M
2022-09-26 42.54 42.90 42.50 42.70 0.0M
2022-09-23 43.71 43.71 43.01 43.06 0.0M
2022-09-22 42.48 43.91 42.48 43.91 0.0M
2022-09-21 42.65 43.02 42.50 42.70 0.0M
2022-09-20 42.80 43.00 42.75 42.75 0.0M
2022-09-19 42.10 42.50 42.10 42.50 0.0M
2022-09-16 42.24 42.92 42.24 42.92 0.0M
2022-09-15 43.27 43.61 43.18 43.61 0.0M
2022-09-14 42.81 42.96 42.55 42.55 0.0M
2022-09-13 43.30 43.40 42.49 42.49 0.0M
2022-09-12 41.15 41.15 41.15 41.15 0.0M
2022-09-09 40.35 40.90 40.35 40.90 0.0M
2022-09-08 40.48 41.00 40.48 41.00 0.0M
2022-09-07 40.48 40.48 39.95 39.95 0.0M
2022-09-06 40.48 40.48 40.48 40.48 0.0M
2022-09-05 40.48 40.48 40.48 40.48 0.0M
2022-09-02 40.48 40.86 40.48 40.73 0.0M
2022-09-01 41.31 41.31 40.49 41.06 0.0M
2022-08-31 41.30 41.63 41.00 41.00 0.0M
2022-08-30 41.41 41.43 41.41 41.43 0.0M
2022-08-29 41.60 41.60 41.43 41.43 0.0M
2022-08-26 42.14 42.25 42.14 42.15 0.0M
2022-08-25 42.90 42.94 42.50 42.94 0.0M
2022-08-24 43.00 43.00 42.90 42.90 0.0M
2022-08-23 43.50 43.50 43.50 43.50 0.0M
2022-08-22 43.58 43.64 43.35 43.35 0.0M
2022-08-19 44.00 44.00 43.20 43.20 0.0M
2022-08-18 43.72 44.40 43.72 44.40 0.0M
2022-08-17 43.55 43.55 43.55 43.55 0.0M
2022-08-16 42.69 43.26 42.69 43.01 0.0M
2022-08-15 42.14 42.51 42.11 42.51 0.0M
2022-08-12 42.00 42.10 41.50 42.10 0.0M
2022-08-11 41.75 42.35 41.75 42.35 0.0M
2022-08-10 41.30 41.98 41.30 41.98 0.0M
2022-08-09 41.70 41.70 41.35 41.35 0.0M
2022-08-08 42.10 42.14 41.90 41.90 0.0M
2022-08-05 42.70 43.00 42.70 42.79 0.0M
2022-08-04 41.47 41.59 41.47 41.59 0.0M
2022-08-03 42.20 42.20 40.89 40.89 0.0M
2022-08-02 43.20 43.78 42.89 42.96 0.0M
2022-08-01 43.35 43.43 43.30 43.30 0.0M
2022-07-29 43.67 43.88 43.67 43.88 0.0M
2022-07-28 43.75 43.82 43.75 43.82 0.0M
2022-07-27 43.00 43.41 43.00 43.41 0.0M
2022-07-26 43.15 43.15 42.83 43.09 0.0M
2022-07-25 43.85 43.85 43.85 43.85 0.0M
2022-07-22 44.00 44.69 44.00 44.31 0.0M
2022-07-21 43.39 43.39 43.39 43.39 0.0M
2022-07-20 43.83 44.58 43.83 44.35 0.0M
2022-07-19 43.00 43.27 42.19 43.27 0.0M
2022-07-18 44.50 45.00 44.29 44.29 0.0M
2022-07-15 44.10 44.30 44.10 44.24 0.0M
2022-07-14 43.30 43.31 43.20 43.31 0.0M
2022-07-13 43.46 43.90 43.14 43.14 0.0M
2022-07-12 42.74 43.47 42.74 43.47 0.0M
2022-07-11 42.43 42.50 42.43 42.50 0.0M
2022-07-08 41.72 42.45 41.72 42.30 0.0M
2022-07-07 42.03 42.45 42.03 42.45 0.0M
2022-07-06 42.01 42.74 42.01 42.33 0.0M
2022-07-05 41.16 41.98 41.16 41.55 0.0M
2022-07-04 41.00 41.14 41.00 41.14 0.0M
2022-07-01 40.48 41.00 40.48 41.00 0.0M
2022-06-30 41.00 41.00 41.00 41.00 0.0M
2022-06-29 40.99 41.62 40.99 41.00 0.0M
2022-06-28 41.20 41.78 41.20 41.30 0.0M
2022-06-27 40.80 40.99 40.80 40.99 0.0M
2022-06-24 40.54 41.20 40.54 40.70 0.0M
2022-06-23 40.02 40.28 40.02 40.28 0.0M
2022-06-22 40.46 40.93 40.36 40.36 0.0M
2022-06-21 40.23 40.30 39.70 40.30 0.0M
2022-06-20 39.96 40.25 39.42 40.25 0.0M
2022-06-17 40.00 40.00 40.00 40.00 0.0M
2022-06-16 40.06 40.43 39.79 39.79 0.0M
2022-06-15 39.80 40.41 39.80 40.41 0.0M
2022-06-14 40.42 40.65 40.42 40.65 0.0M
2022-06-13 40.82 40.95 40.67 40.67 0.0M
2022-06-10 41.85 41.85 41.29 41.29 0.0M
2022-06-09 41.45 42.20 41.45 42.17 0.0M
2022-06-08 41.26 41.30 41.26 41.30 0.0M
2022-06-07 41.01 41.38 41.01 41.05 0.0M
2022-06-06 41.09 41.09 41.09 41.09 0.0M
2022-06-03 40.89 40.89 40.80 40.88 0.0M
2022-06-02 41.28 41.56 41.28 41.55 0.0M
2022-06-01 41.84 42.46 41.84 42.09 0.0M
2022-05-31 41.66 41.66 41.66 41.66 0.0M
2022-05-30 42.33 42.70 42.33 42.70 0.0M
2022-05-27 42.00 42.03 42.00 42.03 0.0M
2022-05-26 42.00 42.45 42.00 42.40 0.0M
2022-05-25 42.06 42.86 42.06 42.86 0.0M
2022-05-24 43.58 43.76 43.23 43.23 0.0M
2022-05-23 44.03 44.04 43.70 43.90 0.0M
2022-05-20 43.63 43.64 43.63 43.64 0.0M
2022-05-19 44.22 44.22 43.35 43.51 0.0M
2022-05-18 43.34 43.75 43.34 43.75 0.0M
2022-05-17 42.03 42.64 42.03 42.64 0.0M
2022-05-16 42.40 42.40 41.61 41.99 0.0M
2022-05-13 42.55 42.97 42.55 42.97 0.0M
2022-05-12 41.72 42.70 41.72 42.70 0.0M
2022-05-11 41.99 42.26 41.99 42.09 0.0M
2022-05-10 40.54 42.15 40.20 40.20 0.0M
2022-05-09 41.27 41.27 40.41 40.43 0.0M
2022-05-06 42.32 42.32 41.47 41.70 0.0M
2022-05-05 42.58 43.12 42.32 42.32 0.0M
2022-05-04 42.41 42.41 42.26 42.33 0.0M
2022-05-03 42.73 42.73 42.00 42.00 0.0M
2022-05-02 42.22 43.00 42.10 43.00 0.0M
2022-04-29 43.86 44.38 43.80 43.80 0.0M
2022-04-28 44.28 44.28 43.48 43.48 0.0M
2022-04-27 44.78 45.19 44.78 45.15 0.0M
2022-04-26 45.00 45.32 45.00 45.32 0.0M
2022-04-25 45.08 46.00 45.08 46.00 0.0M
2022-04-22 45.96 45.96 45.44 45.46 0.0M
2022-04-21 46.01 46.21 45.96 45.96 0.0M
2022-04-20 46.20 46.20 46.01 46.04 0.0M
2022-04-19 46.56 46.59 46.56 46.59 0.0M
2022-04-14 47.30 47.30 47.30 47.30 0.0M
2022-04-13 47.50 47.50 47.50 47.50 0.0M
2022-04-12 46.64 47.10 46.64 47.10 0.0M
2022-04-11 47.23 47.23 46.29 46.63 0.0M
2022-04-08 47.36 47.36 47.25 47.25 0.0M
2022-04-07 46.11 47.00 46.11 47.00 0.0M
2022-04-06 46.87 46.87 46.41 46.41 0.0M
2022-04-05 47.10 47.31 46.69 46.69 0.0M
2022-04-04 47.00 47.69 47.00 47.69 0.0M
2022-04-01 46.70 47.28 46.70 47.17 0.0M
2022-03-31 45.18 45.83 45.10 45.83 0.0M
2022-03-30 46.36 47.35 46.06 46.70 0.0M
2022-03-29 49.02 49.03 48.80 49.03 0.0M
2022-03-28 48.57 48.70 48.44 48.70 0.0M
2022-03-25 48.35 48.96 48.35 48.70 0.0M
2022-03-24 47.92 48.35 47.89 48.35 0.0M
2022-03-23 47.18 47.50 47.18 47.50 0.0M
2022-03-22 46.98 46.98 46.33 46.80 0.0M
2022-03-21 46.50 46.66 46.50 46.66 0.0M
2022-03-18 46.08 46.66 46.08 46.66 0.0M
2022-03-17 46.45 46.52 46.02 46.02 0.0M
2022-03-16 46.56 46.62 46.01 46.10 0.0M
2022-03-15 44.00 44.74 44.00 44.64 0.0M
2022-03-14 45.14 45.35 44.57 44.59 0.0M
2022-03-11 45.56 45.80 45.56 45.80 0.0M
2022-03-10 45.68 45.68 45.51 45.51 0.0M
2022-03-09 45.00 45.51 45.00 45.51 0.0M
2022-03-08 45.24 45.24 44.25 44.53 0.0M
2022-03-07 46.08 46.08 45.15 45.59 0.0M
2022-03-04 45.98 46.30 45.95 46.30 0.0M
2022-03-03 45.56 46.10 45.56 46.10 0.0M
2022-03-02 45.20 45.64 45.20 45.60 0.0M
2022-03-01 45.35 45.49 45.07 45.49 0.0M
2022-02-28 45.34 45.34 44.58 45.18 0.0M
2022-02-25 44.10 44.65 43.74 43.84 0.0M
2022-02-24 42.95 44.17 42.95 44.17 0.0M
2022-02-23 44.41 44.70 44.41 44.60 0.0M
2022-02-22 43.50 44.85 43.50 44.75 0.0M
2022-02-21 45.37 45.37 43.45 43.45 0.0M
2022-02-18 45.20 45.87 45.09 45.10 0.0M
2022-02-17 44.57 45.65 44.35 44.35 0.0M
2022-02-16 44.56 45.15 44.56 45.15 0.0M
2022-02-15 43.79 44.50 43.79 44.50 0.0M
2022-02-14 43.57 44.39 43.50 44.30 0.0M
2022-02-11 43.22 43.25 43.21 43.21 0.0M
2022-02-10 44.31 44.31 43.19 43.19 0.0M
2022-02-09 44.07 44.48 44.00 44.47 0.0M
2022-02-08 44.09 44.12 43.34 44.12 0.0M
2022-02-07 44.25 44.98 44.25 44.64 0.0M
2022-02-04 44.54 44.54 43.65 44.09 0.0M
2022-02-03 42.06 44.39 41.89 44.39 0.0M
2022-02-02 43.98 45.39 43.98 44.75 0.0M
2022-02-01 44.24 44.24 43.80 43.80 0.0M
2022-01-31 44.04 44.18 43.50 43.77 0.0M
2022-01-28 43.78 43.80 42.99 43.80 0.0M
2022-01-27 43.39 44.21 43.39 43.85 0.0M
2022-01-26 43.18 44.06 43.18 43.87 0.0M
2022-01-25 41.69 42.00 41.37 42.00 0.0M
2022-01-24 41.62 41.62 40.40 40.50 0.0M
2022-01-21 42.56 42.56 41.50 42.05 0.0M
2022-01-20 42.45 42.96 42.40 42.57 0.0M
2022-01-19 40.86 41.98 40.86 41.79 0.0M
2022-01-18 40.69 41.38 40.69 41.02 0.0M
2022-01-17 40.36 41.80 40.36 41.80 0.0M
2022-01-14 40.39 40.39 39.80 40.25 0.0M
2022-01-13 40.20 40.70 40.20 40.59 0.0M
2022-01-12 40.79 41.19 40.73 40.73 0.0M
2022-01-11 41.17 41.81 41.16 41.45 0.0M
2022-01-10 41.52 41.52 40.05 40.35 0.0M
2022-01-07 41.71 41.71 40.92 40.96 0.0M
2022-01-06 40.40 41.21 40.31 41.21 0.0M
2022-01-05 41.00 41.28 40.47 40.47 0.0M
2022-01-04 41.36 42.44 41.20 41.20 0.0M
2022-01-03 41.21 42.20 41.11 41.62 0.0M