76,970€
-0,37%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 77,27 | 78,28 | 76,89 | 76,99 | -0,34% | 1.433,00 |
| 16.10.2024 | 75,42 | 77,46 | 74,92 | 77,26 | 2,43% | 1.289,00 |
| 15.10.2024 | 74,76 | 75,88 | 74,30 | 75,43 | 0,92% | 1.750,00 |
| 14.10.2024 | 75,05 | 75,53 | 74,06 | 74,74 | -0,40% | 294,00 |
| 11.10.2024 | 75,07 | 75,48 | 74,23 | 75,04 | -0,21% | 491,00 |
| 10.10.2024 | 75,37 | 76,66 | 75,03 | 75,20 | -0,26% | 1.072,00 |
| 09.10.2024 | 73,56 | 75,83 | 73,55 | 75,39 | 2,53% | 4.189,00 |
| 08.10.2024 | 73,72 | 74,11 | 72,34 | 73,53 | -0,26% | 1.709,00 |
| 07.10.2024 | 74,94 | 75,76 | 73,01 | 73,73 | -1,54% | 2.850,00 |
| 04.10.2024 | 74,44 | 76,12 | 74,44 | 74,88 | 0,56% | 2.659,00 |
| 03.10.2024 | 75,34 | 75,91 | 74,34 | 74,46 | -1,18% | 2.624,00 |
| 02.10.2024 | 78,24 | 78,24 | 73,82 | 75,35 | -3,90% | 6.473,00 |
| 01.10.2024 | 79,39 | 83,76 | 77,32 | 78,41 | -1,35% | 2.031,00 |
| 30.09.2024 | 80,13 | 80,58 | 78,88 | 79,48 | -0,82% | 2.850,00 |
| 27.09.2024 | 79,98 | 80,86 | 79,87 | 80,13 | 0,16% | 1.519,00 |
| 26.09.2024 | 79,00 | 81,20 | 78,95 | 80,01 | 1,27% | 4.541,00 |
| 25.09.2024 | 78,31 | 79,16 | 77,84 | 79,01 | 0,82% | 1.375,00 |
| 24.09.2024 | 77,55 | 79,18 | 77,48 | 78,37 | 1,06% | 785,00 |
| 23.09.2024 | 77,31 | 77,96 | 76,47 | 77,55 | 0,21% | 1.269,00 |
| 20.09.2024 | 79,83 | 79,83 | 76,16 | 77,38 | -2,99% | 4.199,00 |
| 19.09.2024 | 72,90 | 79,92 | 72,07 | 79,77 | 9,41% | 1.811,00 |
| 18.09.2024 | 72,52 | 73,29 | 72,04 | 72,91 | 0,54% | 271,00 |
| 17.09.2024 | 71,66 | 72,84 | 71,66 | 72,52 | 1,17% | 330,00 |
| 16.09.2024 | 71,29 | 71,94 | 70,74 | 71,68 | 0,45% | 137,00 |
| 13.09.2024 | 70,86 | 71,69 | 70,44 | 71,36 | 0,83% | 296,00 |
| 12.09.2024 | 71,15 | 71,71 | 70,28 | 70,77 | -0,53% | 1.538,00 |
| 11.09.2024 | 70,83 | 71,33 | 69,73 | 71,15 | 0,44% | 633,00 |
| 10.09.2024 | 72,11 | 72,63 | 70,36 | 70,84 | -1,77% | 2.445,00 |
| 09.09.2024 | 72,56 | 73,91 | 71,56 | 72,11 | -0,65% | 340,00 |
| 06.09.2024 | 72,71 | 73,95 | 72,07 | 72,59 | -0,13% | 571,00 |
| 05.09.2024 | 73,13 | 73,42 | 72,23 | 72,68 | -0,62% | 624,00 |
| 04.09.2024 | 73,90 | 73,90 | 72,01 | 73,14 | -1,04% | 676,00 |
| 03.09.2024 | 75,27 | 75,27 | 73,33 | 73,91 | -1,81% | 351,00 |
| 02.09.2024 | 75,27 | 75,43 | 75,01 | 75,27 | -0,18% | 1.296,00 |
| 30.08.2024 | 75,28 | 75,75 | 74,12 | 75,41 | 0,17% | 312,00 |
| 29.08.2024 | 74,35 | 75,80 | 74,00 | 75,28 | 1,18% | 700,00 |
| 28.08.2024 | 76,18 | 76,90 | 73,70 | 74,40 | -2,34% | 848,00 |
| 27.08.2024 | 75,44 | 76,36 | 74,88 | 76,18 | 0,99% | 1.425,00 |
| 26.08.2024 | 75,02 | 75,69 | 74,52 | 75,43 | 0,54% | 757,00 |
| 23.08.2024 | 75,07 | 75,74 | 74,56 | 75,03 | -0,07% | 417,00 |
| 22.08.2024 | 75,37 | 76,03 | 74,92 | 75,08 | -0,39% | 1.390,00 |
| 21.08.2024 | 74,91 | 75,76 | 74,82 | 75,37 | 0,61% | 322,00 |
| 20.08.2024 | 75,13 | 75,64 | 74,49 | 74,92 | -0,28% | 407,00 |
| 19.08.2024 | 75,44 | 76,16 | 74,92 | 75,13 | -0,56% | 733,00 |
| 16.08.2024 | 75,18 | 76,33 | 74,95 | 75,55 | 0,48% | 1.569,00 |
| 15.08.2024 | 75,07 | 75,66 | 73,29 | 75,19 | 0,38% | 3.862,00 |
| 14.08.2024 | 71,49 | 75,10 | 70,10 | 74,90 | 4,97% | 2.458,00 |
| 13.08.2024 | 68,21 | 72,12 | 68,02 | 71,36 | 4,60% | 3.735,00 |
| 12.08.2024 | 68,24 | 68,60 | 67,74 | 68,22 | 0,04% | 662,00 |
| 09.08.2024 | 67,94 | 68,29 | 67,20 | 68,19 | 0,38% | 1.365,00 |
| 08.08.2024 | 66,35 | 68,01 | 66,00 | 67,93 | 2,44% | 617,00 |
| 07.08.2024 | 66,17 | 67,91 | 66,16 | 66,32 | 0,19% | 1.044,00 |
| 06.08.2024 | 65,37 | 66,99 | 65,37 | 66,19 | 1,25% | 1.992,00 |
| 05.08.2024 | 67,80 | 67,80 | 63,55 | 65,37 | -3,59% | 7.119,00 |
| 02.08.2024 | 68,03 | 68,03 | 66,06 | 67,81 | -0,29% | 1.458,00 |
| 01.08.2024 | 69,48 | 69,56 | 67,90 | 68,01 | -1,52% | 3.174,00 |
| 31.07.2024 | 68,56 | 69,65 | 68,17 | 69,06 | 0,93% | 2.045,00 |
| 30.07.2024 | 67,80 | 68,90 | 67,63 | 68,42 | 0,80% | 1.632,00 |
| 29.07.2024 | 66,83 | 68,30 | 66,81 | 67,88 | 1,57% | 4.218,00 |
| 26.07.2024 | 65,92 | 67,00 | 65,83 | 66,83 | 1,39% | 1.544,00 |
| 25.07.2024 | 65,77 | 66,75 | 65,45 | 65,92 | 0,42% | 2.529,00 |
| 24.07.2024 | 67,48 | 67,75 | 65,59 | 65,64 | -2,87% | 2.141,00 |
| 23.07.2024 | 68,65 | 69,15 | 67,51 | 67,58 | -1,55% | 1.680,00 |
| 22.07.2024 | 66,77 | 69,18 | 66,77 | 68,65 | 2,79% | 1.968,00 |
| 19.07.2024 | 66,64 | 66,97 | 66,00 | 66,79 | 0,38% | 3.739,00 |
| 18.07.2024 | 66,79 | 67,80 | 66,39 | 66,53 | -0,39% | 2.121,00 |
| 17.07.2024 | 66,80 | 67,20 | 66,34 | 66,79 | -0,01% | 4.962,00 |
| 16.07.2024 | 65,70 | 66,94 | 65,53 | 66,80 | 1,82% | 2.685,00 |
| 15.07.2024 | 67,17 | 67,85 | 65,38 | 65,60 | -2,56% | 3.363,00 |
| 12.07.2024 | 67,56 | 67,95 | 67,18 | 67,33 | -0,28% | 4.937,00 |
| 11.07.2024 | 66,92 | 67,85 | 66,48 | 67,52 | 0,89% | 3.099,00 |
| 10.07.2024 | 67,00 | 67,32 | 66,23 | 66,92 | -0,13% | 3.839,00 |
| 09.07.2024 | 67,69 | 68,53 | 66,94 | 67,01 | -0,97% | 4.338,00 |
| 08.07.2024 | 69,51 | 70,01 | 67,40 | 67,66 | -2,70% | 3.851,00 |
| 05.07.2024 | 70,01 | 70,31 | 69,08 | 69,54 | -0,66% | 3.468,00 |
| 04.07.2024 | 69,85 | 70,38 | 69,75 | 70,00 | 0,29% | 1.745,00 |
| 03.07.2024 | 70,71 | 71,15 | 69,41 | 69,80 | -1,28% | 2.919,00 |
| 02.07.2024 | 71,58 | 71,69 | 70,32 | 70,71 | -1,31% | 2.983,00 |
| 01.07.2024 | 70,10 | 71,85 | 69,08 | 71,65 | 1,88% | 12.981,00 |
| 28.06.2024 | 82,70 | 82,70 | 69,63 | 70,33 | -14,88% | 36.254,00 |
| 27.06.2024 | 88,23 | 90,13 | 82,18 | 82,62 | -6,10% | 2.324,00 |
| 26.06.2024 | 88,57 | 89,05 | 87,25 | 87,99 | -0,66% | 2.305,00 |
| 25.06.2024 | 90,61 | 91,23 | 88,19 | 88,57 | -2,29% | 1.123,00 |
| 24.06.2024 | 90,94 | 91,36 | 90,07 | 90,65 | -0,29% | 1.166,00 |
| 21.06.2024 | 89,20 | 90,95 | 89,06 | 90,92 | 1,93% | 1.500,00 |
| 20.06.2024 | 88,22 | 89,65 | 87,26 | 89,20 | 1,11% | 842,00 |
| 19.06.2024 | 88,33 | 88,73 | 87,98 | 88,22 | -0,15% | 559,00 |
| 18.06.2024 | 88,60 | 88,90 | 87,73 | 88,36 | -0,16% | 286,00 |
| 17.06.2024 | 87,44 | 88,63 | 85,84 | 88,50 | 1,37% | 766,00 |
| 14.06.2024 | 87,72 | 88,79 | 87,21 | 87,30 | -0,48% | 409,00 |
| 13.06.2024 | 86,98 | 87,83 | 86,68 | 87,72 | 0,84% | 487,00 |
| 12.06.2024 | 89,24 | 89,51 | 86,48 | 86,99 | -2,46% | 1.782,00 |
| 11.06.2024 | 89,17 | 89,57 | 88,15 | 89,18 | 0,01% | 194,00 |
| 10.06.2024 | 89,43 | 90,31 | 88,98 | 89,18 | -0,29% | 713,00 |
| 07.06.2024 | 87,90 | 90,58 | 87,69 | 89,44 | 1,77% | 1.194,00 |
| 06.06.2024 | 86,94 | 88,88 | 86,24 | 87,88 | 1,18% | 808,00 |
| 05.06.2024 | 87,60 | 87,60 | 86,18 | 86,86 | -0,18% | 699,00 |
| 04.06.2024 | 86,35 | 87,38 | 85,89 | 87,02 | 0,50% | 587,00 |
| 03.06.2024 | 87,69 | 87,98 | 86,49 | 86,59 | -1,23% | 1.034,00 |
| 31.05.2024 | 85,99 | 87,96 | 85,52 | 87,66 | 1,83% | 552,00 |