33,075€
-0,18%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 33,19 | 33,29 | 32,72 | 33,07 | -0,19% | 36.114,00 |
| 03.09.2026 | 33,07 | 33,48 | 32,68 | 33,13 | 0,35% | 40.520,00 |
| 02.09.2026 | 32,95 | 33,41 | 32,80 | 33,02 | 0,33% | 12.323,00 |
| 01.09.2026 | 33,64 | 33,65 | 32,78 | 32,91 | -2,37% | 50.181,00 |
| 31.08.2026 | 34,11 | 34,37 | 33,61 | 33,71 | -1,22% | 38.872,00 |
| 28.08.2026 | 33,20 | 34,30 | 33,13 | 34,12 | 3,35% | 43.039,00 |
| 27.08.2026 | 33,24 | 33,29 | 32,78 | 33,02 | -0,59% | 43.220,00 |
| 26.08.2026 | 33,95 | 33,99 | 32,97 | 33,22 | -1,93% | 51.480,00 |
| 25.08.2026 | 35,02 | 35,17 | 33,46 | 33,87 | -3,08% | 97.552,00 |
| 24.08.2026 | 34,89 | 35,44 | 34,88 | 34,95 | 0,19% | 22.642,00 |
| 21.08.2026 | 34,59 | 35,23 | 34,41 | 34,88 | 1,12% | 13.948,00 |
| 20.08.2026 | 34,28 | 34,69 | 34,11 | 34,49 | -1,83% | 8.514,00 |
| 19.08.2026 | 34,60 | 35,41 | 34,58 | 35,14 | -4,52% | 28.184,00 |
| 05.05.2026 | 37,07 | 37,12 | 36,46 | 36,80 | -0,33% | 27.265,00 |
| 04.05.2026 | 37,95 | 38,02 | 36,86 | 36,92 | -2,47% | 28.105,00 |
| 30.04.2026 | 37,96 | 38,18 | 37,23 | 37,86 | -0,40% | 46.495,00 |
| 29.04.2026 | 38,55 | 38,89 | 37,75 | 38,01 | -1,05% | 34.174,00 |
| 28.04.2026 | 38,58 | 39,09 | 38,23 | 38,42 | -0,34% | 20.146,00 |
| 27.04.2026 | 38,22 | 38,68 | 37,92 | 38,55 | 1,05% | 42.036,00 |
| 24.04.2026 | 38,60 | 38,78 | 38,07 | 38,14 | -0,67% | 14.639,00 |
| 23.04.2026 | 38,96 | 39,12 | 37,91 | 38,40 | -1,82% | 23.994,00 |
| 22.04.2026 | 39,84 | 39,98 | 38,87 | 39,11 | -1,32% | 22.551,00 |
| 21.04.2026 | 39,76 | 40,06 | 39,10 | 39,64 | 0,47% | 34.219,00 |
| 20.04.2026 | 38,82 | 39,49 | 38,70 | 39,45 | 0,77% | 43.865,00 |
| 17.04.2026 | 38,96 | 39,53 | 38,75 | 39,15 | 0,82% | 51.296,00 |
| 16.04.2026 | 38,81 | 39,45 | 38,72 | 38,83 | 0,60% | 65.684,00 |
| 15.04.2026 | 38,43 | 38,90 | 37,92 | 38,60 | 0,86% | 68.306,00 |
| 14.04.2026 | 36,59 | 38,33 | 36,43 | 38,27 | 4,98% | 66.650,00 |
| 13.04.2026 | 36,35 | 36,62 | 36,01 | 36,45 | 0,16% | 54.352,00 |
| 10.04.2026 | 37,75 | 37,77 | 36,15 | 36,40 | -3,11% | 78.627,00 |
| 09.04.2026 | 37,03 | 37,76 | 36,55 | 37,57 | 1,42% | 74.182,00 |
| 08.04.2026 | 37,39 | 37,84 | 36,70 | 37,04 | 0,61% | 125.778,00 |
| 07.04.2026 | 38,11 | 38,16 | 36,61 | 36,82 | -3,55% | 60.317,00 |
| 02.04.2026 | 38,24 | 38,58 | 37,47 | 38,17 | -1,17% | 73.025,00 |
| 01.04.2026 | 41,38 | 41,55 | 38,46 | 38,62 | -12,43% | 250.777,00 |
| 31.03.2026 | 45,15 | 45,99 | 43,87 | 44,10 | -1,54% | 18.381,00 |
| 30.03.2026 | 44,66 | 45,56 | 44,49 | 44,79 | 0,40% | 9.197,00 |
| 27.03.2026 | 45,38 | 45,50 | 44,49 | 44,61 | -1,43% | 58.537,00 |
| 26.03.2026 | 45,73 | 46,45 | 45,00 | 45,26 | -1,34% | 29.285,00 |
| 25.03.2026 | 46,52 | 46,79 | 45,44 | 45,87 | -0,95% | 21.428,00 |
| 24.03.2026 | 45,50 | 46,67 | 45,19 | 46,31 | 1,87% | 11.799,00 |
| 23.03.2026 | 45,02 | 46,40 | 44,97 | 45,46 | -0,77% | 77.842,00 |
| 20.03.2026 | 46,26 | 46,39 | 45,19 | 45,82 | -0,80% | 4.197,00 |
| 19.03.2026 | 46,70 | 46,75 | 45,72 | 46,19 | -0,88% | 45.127,00 |
| 18.03.2026 | 48,09 | 48,21 | 46,43 | 46,60 | -2,62% | 19.417,00 |
| 17.03.2026 | 47,60 | 48,27 | 47,52 | 47,85 | 0,29% | 11.152,00 |
| 16.03.2026 | 47,56 | 47,80 | 47,02 | 47,71 | 1,01% | 55.045,00 |
| 13.03.2026 | 47,25 | 47,76 | 46,98 | 47,24 | 0,24% | 21.320,00 |
| 12.03.2026 | 48,16 | 48,32 | 46,95 | 47,12 | -2,27% | 31.593,00 |
| 11.03.2026 | 49,07 | 49,62 | 47,90 | 48,22 | -0,56% | 29.402,00 |
| 10.03.2026 | 48,68 | 49,14 | 47,94 | 48,49 | -0,23% | 17.721,00 |
| 09.03.2026 | 48,34 | 49,14 | 47,90 | 48,60 | -0,96% | 19.282,00 |
| 06.03.2026 | 50,12 | 50,14 | 48,94 | 49,07 | -1,94% | 15.855,00 |
| 05.03.2026 | 50,50 | 50,78 | 49,58 | 50,04 | -0,78% | 28.277,00 |
| 04.03.2026 | 50,85 | 51,27 | 50,32 | 50,43 | -1,43% | 28.806,00 |
| 03.03.2026 | 51,95 | 51,98 | 50,66 | 51,16 | -1,95% | 16.843,00 |
| 02.03.2026 | 51,92 | 52,54 | 50,55 | 52,18 | -1,06% | 10.072,00 |
| 27.02.2026 | 53,97 | 54,17 | 52,10 | 52,74 | -2,70% | 27.387,00 |
| 26.02.2026 | 53,63 | 55,06 | 53,58 | 54,21 | 0,97% | 20.008,00 |
| 25.02.2026 | 54,25 | 54,61 | 53,58 | 53,69 | -1,40% | 7.982,00 |
| 24.02.2026 | 53,62 | 54,95 | 53,19 | 54,45 | 1,72% | 7.854,00 |
| 23.02.2026 | 54,93 | 55,31 | 52,58 | 53,53 | -3,58% | 18.296,00 |
| 20.02.2026 | 55,82 | 58,10 | 53,80 | 55,52 | -0,37% | 21.507,00 |
| 19.02.2026 | 55,60 | 55,94 | 54,61 | 55,72 | 0,18% | 8.429,00 |
| 18.02.2026 | 54,71 | 56,01 | 54,47 | 55,62 | 1,76% | 13.536,00 |
| 17.02.2026 | 53,14 | 54,70 | 53,06 | 54,66 | 2,27% | 3.658,00 |
| 16.02.2026 | 53,22 | 53,45 | 53,14 | 53,45 | 0,55% | 2.721,00 |
| 13.02.2026 | 51,53 | 53,38 | 51,50 | 53,16 | 3,25% | 13.899,00 |
| 12.02.2026 | 52,64 | 52,78 | 51,28 | 51,48 | -2,00% | 8.893,00 |
| 11.02.2026 | 53,10 | 54,21 | 51,98 | 52,53 | -0,87% | 7.004,00 |
| 10.02.2026 | 52,55 | 53,93 | 52,27 | 52,99 | 1,07% | 8.747,00 |
| 09.02.2026 | 54,10 | 54,13 | 52,35 | 52,43 | -3,02% | 9.505,00 |
| 06.02.2026 | 52,91 | 54,38 | 52,90 | 54,06 | 1,90% | 9.318,00 |
| 05.02.2026 | 54,40 | 54,65 | 52,64 | 53,05 | -2,00% | 9.395,00 |
| 04.02.2026 | 51,68 | 54,55 | 51,68 | 54,13 | 5,02% | 12.664,00 |
| 03.02.2026 | 52,73 | 53,01 | 51,16 | 51,55 | -2,30% | 13.026,00 |
| 02.02.2026 | 51,56 | 53,07 | 51,51 | 52,76 | 1,25% | 9.131,00 |
| 30.01.2026 | 52,15 | 52,45 | 51,45 | 52,11 | -0,33% | 14.802,00 |
| 29.01.2026 | 51,97 | 52,63 | 51,41 | 52,29 | 0,39% | 19.575,00 |
| 28.01.2026 | 52,63 | 53,02 | 51,94 | 52,08 | -0,61% | 12.103,00 |
| 27.01.2026 | 54,79 | 54,87 | 52,23 | 52,40 | -4,22% | 14.401,00 |
| 26.01.2026 | 54,69 | 55,24 | 54,48 | 54,71 | -0,37% | 6.862,00 |
| 23.01.2026 | 55,80 | 55,90 | 54,71 | 54,92 | -1,37% | 7.241,00 |
| 22.01.2026 | 55,83 | 56,80 | 55,56 | 55,68 | -0,51% | 8.584,00 |
| 21.01.2026 | 54,30 | 55,98 | 54,00 | 55,97 | 3,14% | 9.413,00 |
| 20.01.2026 | 54,18 | 55,09 | 53,19 | 54,26 | -0,61% | 10.209,00 |
| 19.01.2026 | 53,65 | 54,66 | 53,29 | 54,60 | -1,64% | 20.556,00 |
| 16.01.2026 | 55,65 | 55,83 | 54,90 | 55,51 | -0,22% | 6.750,00 |
| 15.01.2026 | 56,37 | 56,55 | 55,31 | 55,63 | -1,19% | 9.504,00 |
| 14.01.2026 | 56,91 | 57,59 | 55,78 | 56,30 | -1,11% | 19.634,00 |
| 13.01.2026 | 56,31 | 57,59 | 56,14 | 56,93 | 1,19% | 9.862,00 |
| 12.01.2026 | 56,26 | 56,81 | 55,01 | 56,26 | -0,55% | 8.760,00 |
| 09.01.2026 | 56,00 | 57,20 | 55,42 | 56,57 | 1,39% | 23.777,00 |
| 08.01.2026 | 54,01 | 56,44 | 52,95 | 55,79 | 2,97% | 29.592,00 |
| 07.01.2026 | 55,84 | 56,08 | 54,10 | 54,18 | -3,03% | 23.338,00 |
| 06.01.2026 | 55,02 | 55,96 | 54,20 | 55,88 | 1,60% | 23.114,00 |
| 05.01.2026 | 54,32 | 55,81 | 54,20 | 55,00 | 1,86% | 44.126,00 |
| 02.01.2026 | 54,64 | 54,74 | 53,29 | 53,99 | 3,37% | 33.333,00 |
| 30.12.2025 | 52,00 | 52,25 | 51,97 | 52,23 | 0,45% | 16.333,00 |
| 29.12.2025 | 51,52 | 52,39 | 51,24 | 52,00 | 6,61% | 71.402,00 |