33,310€
0,32%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 33,28 | 33,33 | 33,28 | 33,31 | 0,30% | 45,00 |
| 19.10.2026 | 33,17 | 33,51 | 32,74 | 33,21 | 0,51% | 13.100,00 |
| 16.10.2026 | 33,13 | 33,62 | 32,87 | 33,04 | -0,22% | 18.590,00 |
| 15.10.2026 | 33,17 | 33,23 | 32,97 | 33,11 | 5,01% | 867,00 |
| 14.10.2026 | 31,63 | 32,08 | 31,21 | 31,53 | -0,13% | 19.123,00 |
| 13.10.2026 | 31,59 | 31,99 | 31,42 | 31,57 | -0,32% | 14.128,00 |
| 12.10.2026 | 31,09 | 31,69 | 30,76 | 31,67 | 2,24% | 14.705,00 |
| 09.10.2026 | 30,99 | 31,35 | 30,46 | 30,98 | 0,03% | 15.076,00 |
| 08.10.2026 | 30,58 | 31,09 | 30,23 | 30,97 | 0,87% | 12.281,00 |
| 07.10.2026 | 30,79 | 30,88 | 30,22 | 30,70 | 0,08% | 33.836,00 |
| 06.10.2026 | 29,89 | 30,75 | 29,71 | 30,67 | 1,49% | 110.468,00 |
| 05.10.2026 | 30,29 | 30,83 | 29,24 | 30,22 | 0,48% | 73.111,00 |
| 02.10.2026 | 28,66 | 30,16 | 27,89 | 30,08 | -0,40% | 447.817,00 |
| 01.10.2026 | 31,44 | 32,26 | 29,22 | 30,20 | -3,42% | 78.901,00 |
| 30.09.2026 | 31,73 | 31,77 | 31,02 | 31,27 | -1,03% | 22.239,00 |
| 29.09.2026 | 31,93 | 32,24 | 31,48 | 31,59 | -1,19% | 30.175,00 |
| 28.09.2026 | 31,47 | 32,23 | 31,05 | 31,97 | 1,85% | 57.577,00 |
| 25.09.2026 | 31,68 | 31,75 | 30,80 | 31,39 | -0,71% | 48.626,00 |
| 24.09.2026 | 31,60 | 31,82 | 31,24 | 31,62 | 0,14% | 22.303,00 |
| 23.09.2026 | 31,74 | 32,07 | 31,27 | 31,58 | 0,00% | 22.323,00 |
| 22.09.2026 | 31,55 | 32,31 | 31,43 | 31,58 | 0,17% | 19.619,00 |
| 21.09.2026 | 31,11 | 31,69 | 30,82 | 31,52 | 1,76% | 55.429,00 |
| 18.09.2026 | 31,76 | 31,98 | 30,93 | 30,98 | -2,33% | 43.531,00 |
| 17.09.2026 | 31,47 | 32,06 | 31,09 | 31,72 | 1,08% | 48.760,00 |
| 16.09.2026 | 31,42 | 31,66 | 31,18 | 31,38 | -0,01% | 33.816,00 |
| 15.09.2026 | 32,05 | 32,11 | 31,35 | 31,38 | -2,21% | 36.830,00 |
| 14.09.2026 | 31,70 | 32,40 | 31,62 | 32,09 | 0,99% | 19.434,00 |
| 11.09.2026 | 31,57 | 31,94 | 31,54 | 31,78 | 0,70% | 25.099,00 |
| 10.09.2026 | 32,11 | 32,17 | 31,49 | 31,55 | -1,71% | 124.554,00 |
| 09.09.2026 | 32,78 | 32,79 | 31,67 | 32,10 | -1,90% | 65.195,00 |
| 08.09.2026 | 32,89 | 33,58 | 32,62 | 32,73 | -0,74% | 60.336,00 |
| 07.09.2026 | 33,17 | 33,21 | 32,85 | 32,97 | -0,30% | 10.674,00 |
| 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 |