56,570€
1,27%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 55,68 | 57,17 | 55,56 | 56,59 | 1,30% | 2.286,00 |
| 15.05.2025 | 55,26 | 56,07 | 53,92 | 55,86 | 1,04% | 2.157,00 |
| 14.05.2025 | 55,77 | 56,35 | 54,87 | 55,29 | -0,85% | 1.278,00 |
| 13.05.2025 | 56,40 | 56,67 | 55,59 | 55,76 | -1,20% | 1.854,00 |
| 12.05.2025 | 52,19 | 57,00 | 51,98 | 56,44 | 9,07% | 9.577,00 |
| 09.05.2025 | 52,46 | 52,88 | 51,73 | 51,75 | -1,30% | 1.557,00 |
| 08.05.2025 | 52,63 | 53,80 | 51,98 | 52,43 | 1,04% | 6.702,00 |
| 07.05.2025 | 50,04 | 51,94 | 50,04 | 51,89 | 3,28% | 3.653,00 |
| 06.05.2025 | 50,84 | 50,99 | 49,97 | 50,24 | -0,97% | 1.022,00 |
| 05.05.2025 | 51,34 | 51,73 | 50,49 | 50,73 | -2,12% | 1.763,00 |
| 02.05.2025 | 49,88 | 51,91 | 49,88 | 51,83 | 4,02% | 2.467,00 |
| 30.04.2025 | 50,49 | 50,70 | 48,20 | 49,82 | -1,55% | 3.493,00 |
| 29.04.2025 | 50,44 | 50,72 | 49,78 | 50,61 | 0,78% | 3.603,00 |
| 28.04.2025 | 50,52 | 51,07 | 49,76 | 50,22 | -1,04% | 2.816,00 |
| 25.04.2025 | 50,82 | 51,76 | 49,81 | 50,75 | -1,26% | 5.201,00 |
| 24.04.2025 | 50,80 | 51,50 | 49,88 | 51,40 | 1,47% | 5.339,00 |
| 23.04.2025 | 50,02 | 52,14 | 49,96 | 50,65 | 1,36% | 4.836,00 |
| 22.04.2025 | 49,25 | 50,80 | 48,97 | 49,97 | 1,97% | 4.337,00 |
| 17.04.2025 | 47,09 | 49,27 | 47,09 | 49,01 | 4,03% | 5.935,00 |
| 16.04.2025 | 47,95 | 48,69 | 46,82 | 47,11 | -3,13% | 4.894,00 |
| 15.04.2025 | 48,80 | 49,47 | 48,06 | 48,63 | -0,33% | 7.505,00 |
| 14.04.2025 | 48,79 | 49,91 | 48,10 | 48,79 | 1,68% | 12.292,00 |
| 11.04.2025 | 48,45 | 49,07 | 46,53 | 47,98 | -1,34% | 11.253,00 |
| 10.04.2025 | 54,23 | 54,72 | 46,75 | 48,63 | -10,22% | 15.526,00 |
| 09.04.2025 | 48,87 | 54,38 | 46,83 | 54,17 | 11,69% | 12.402,00 |
| 08.04.2025 | 51,38 | 53,84 | 47,83 | 48,50 | -4,83% | 14.448,00 |
| 07.04.2025 | 53,16 | 53,16 | 48,76 | 50,96 | -2,38% | 14.724,00 |
| 04.04.2025 | 50,54 | 54,08 | 46,06 | 52,21 | 3,78% | 19.509,00 |
| 03.04.2025 | 56,07 | 56,07 | 49,89 | 50,31 | -16,04% | 19.720,00 |
| 02.04.2025 | 60,11 | 60,43 | 59,26 | 59,92 | -0,15% | 1.351,00 |
| 01.04.2025 | 58,62 | 60,37 | 58,60 | 60,01 | 2,08% | 4.352,00 |
| 31.03.2025 | 58,38 | 59,26 | 57,72 | 58,78 | 0,71% | 4.410,00 |
| 28.03.2025 | 61,17 | 62,00 | 58,30 | 58,37 | -4,46% | 6.616,00 |
| 27.03.2025 | 60,85 | 62,17 | 60,65 | 61,09 | -0,05% | 5.055,00 |
| 26.03.2025 | 61,81 | 61,87 | 60,43 | 61,12 | -0,88% | 3.793,00 |
| 25.03.2025 | 62,42 | 62,85 | 61,34 | 61,66 | -1,04% | 5.584,00 |
| 24.03.2025 | 62,57 | 63,58 | 61,80 | 62,31 | -0,91% | 4.206,00 |
| 21.03.2025 | 63,30 | 63,80 | 60,23 | 62,88 | -6,93% | 16.000,00 |
| 20.03.2025 | 67,15 | 69,40 | 65,64 | 67,56 | 0,74% | 6.283,00 |
| 19.03.2025 | 67,06 | 67,52 | 66,40 | 67,07 | 0,07% | 526,00 |
| 18.03.2025 | 67,39 | 67,90 | 66,49 | 67,02 | -0,63% | 758,00 |
| 17.03.2025 | 65,71 | 67,84 | 65,71 | 67,45 | 2,44% | 2.977,00 |
| 14.03.2025 | 67,26 | 67,68 | 65,54 | 65,84 | -1,86% | 698,00 |
| 13.03.2025 | 67,50 | 68,19 | 65,97 | 67,09 | -0,72% | 1.531,00 |
| 12.03.2025 | 67,80 | 69,06 | 67,20 | 67,58 | -0,45% | 1.657,00 |
| 11.03.2025 | 70,38 | 70,60 | 67,36 | 67,88 | -3,77% | 3.845,00 |
| 10.03.2025 | 72,45 | 73,93 | 70,24 | 70,54 | -2,71% | 1.334,00 |
| 07.03.2025 | 71,78 | 72,75 | 70,94 | 72,51 | 0,61% | 506,00 |
| 06.03.2025 | 71,84 | 72,35 | 70,92 | 72,07 | 0,02% | 2.040,00 |
| 05.03.2025 | 73,02 | 73,30 | 70,98 | 72,05 | -1,13% | 561,00 |
| 04.03.2025 | 74,62 | 74,74 | 72,87 | 72,87 | -2,52% | 617,00 |
| 03.03.2025 | 76,16 | 77,20 | 74,39 | 74,76 | -2,21% | 1.678,00 |
| 28.02.2025 | 76,94 | 77,09 | 75,40 | 76,45 | -0,36% | 4.384,00 |
| 27.02.2025 | 77,59 | 78,43 | 76,28 | 76,72 | -0,88% | 1.936,00 |
| 26.02.2025 | 77,86 | 78,57 | 77,10 | 77,40 | -0,62% | 1.222,00 |
| 25.02.2025 | 76,77 | 77,94 | 76,21 | 77,89 | 1,49% | 1.063,00 |
| 24.02.2025 | 73,02 | 77,44 | 73,02 | 76,75 | 4,92% | 4.763,00 |
| 21.02.2025 | 73,43 | 74,44 | 72,51 | 73,15 | -0,48% | 718,00 |
| 20.02.2025 | 73,56 | 73,82 | 72,81 | 73,50 | -0,24% | 1.468,00 |
| 19.02.2025 | 74,00 | 74,57 | 73,07 | 73,68 | -0,77% | 2.538,00 |
| 18.02.2025 | 69,96 | 74,32 | 69,83 | 74,25 | 6,14% | 2.521,00 |
| 17.02.2025 | 69,63 | 70,40 | 69,55 | 69,95 | 0,47% | 559,00 |
| 14.02.2025 | 69,96 | 70,15 | 68,87 | 69,63 | -0,54% | 3.317,00 |
| 13.02.2025 | 69,68 | 70,50 | 68,85 | 70,00 | 0,51% | 1.641,00 |
| 12.02.2025 | 68,80 | 69,75 | 68,00 | 69,65 | 1,15% | 1.444,00 |
| 11.02.2025 | 68,78 | 69,66 | 68,28 | 68,86 | 0,11% | 2.744,00 |
| 10.02.2025 | 66,60 | 68,81 | 66,60 | 68,78 | 3,39% | 2.900,00 |
| 07.02.2025 | 69,05 | 69,46 | 66,45 | 66,53 | -3,71% | 4.165,00 |
| 06.02.2025 | 71,76 | 72,73 | 68,99 | 69,09 | -3,51% | 2.019,00 |
| 05.02.2025 | 73,90 | 73,95 | 71,51 | 71,60 | -3,22% | 2.327,00 |
| 04.02.2025 | 74,72 | 75,50 | 73,11 | 73,99 | -0,58% | 1.078,00 |
| 03.02.2025 | 73,46 | 74,52 | 71,39 | 74,42 | 0,50% | 4.467,00 |
| 31.01.2025 | 75,48 | 76,09 | 73,98 | 74,05 | -1,58% | 5.904,00 |
| 30.01.2025 | 73,60 | 75,52 | 73,34 | 75,23 | 2,21% | 2.770,00 |
| 29.01.2025 | 71,29 | 74,00 | 71,17 | 73,60 | 3,23% | 2.761,00 |
| 28.01.2025 | 71,98 | 72,54 | 71,15 | 71,30 | -1,22% | 435,00 |
| 27.01.2025 | 70,02 | 72,31 | 69,29 | 72,18 | 2,94% | 978,00 |
| 24.01.2025 | 71,24 | 71,28 | 69,82 | 70,12 | -1,90% | 1.051,00 |
| 23.01.2025 | 71,11 | 71,52 | 69,55 | 71,48 | 0,55% | 2.370,00 |
| 22.01.2025 | 70,20 | 71,71 | 69,13 | 71,09 | 1,11% | 2.288,00 |
| 21.01.2025 | 69,13 | 70,33 | 68,42 | 70,31 | 1,71% | 1.188,00 |
| 20.01.2025 | 68,97 | 69,51 | 68,78 | 69,13 | 0,19% | 1.061,00 |
| 17.01.2025 | 68,97 | 69,73 | 68,75 | 69,00 | -0,07% | 1.228,00 |
| 16.01.2025 | 69,16 | 69,44 | 68,31 | 69,05 | -0,01% | 2.633,00 |
| 15.01.2025 | 69,03 | 69,88 | 68,92 | 69,06 | -0,02% | 3.492,00 |
| 14.01.2025 | 70,58 | 70,93 | 68,45 | 69,07 | -2,18% | 1.984,00 |
| 13.01.2025 | 69,52 | 71,16 | 69,40 | 70,61 | 1,49% | 1.285,00 |
| 10.01.2025 | 69,50 | 70,72 | 69,17 | 69,58 | 0,11% | 1.720,00 |
| 09.01.2025 | 69,11 | 69,71 | 69,02 | 69,50 | 0,59% | 909,00 |
| 08.01.2025 | 69,79 | 70,26 | 68,89 | 69,10 | -0,90% | 3.370,00 |
| 07.01.2025 | 69,49 | 70,76 | 69,35 | 69,73 | 0,55% | 1.771,00 |
| 06.01.2025 | 71,32 | 71,70 | 69,34 | 69,35 | -2,53% | 2.403,00 |
| 03.01.2025 | 71,75 | 72,30 | 70,95 | 71,15 | -0,99% | 294,00 |
| 02.01.2025 | 73,19 | 74,28 | 71,40 | 71,86 | -1,09% | 521,00 |
| 30.12.2024 | 73,25 | 73,25 | 72,64 | 72,65 | -0,36% | 591,00 |
| 27.12.2024 | 73,85 | 73,85 | 72,82 | 72,91 | -1,03% | 303,00 |
| 23.12.2024 | 73,53 | 75,43 | 72,81 | 73,67 | 0,24% | 614,00 |
| 20.12.2024 | 78,94 | 78,94 | 68,26 | 73,49 | -7,01% | 9.768,00 |
| 19.12.2024 | 74,50 | 83,18 | 73,58 | 79,03 | 6,12% | 7.513,00 |
| 18.12.2024 | 74,45 | 75,47 | 73,77 | 74,48 | 0,01% | 3.514,00 |