74,500€
0,05%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 74,45 | 75,47 | 73,77 | 74,48 | 0,01% | 3.514,00 |
| 17.12.2024 | 73,40 | 74,98 | 73,21 | 74,47 | 1,44% | 1.784,00 |
| 16.12.2024 | 73,49 | 75,32 | 73,20 | 73,41 | 0,07% | 1.203,00 |
| 13.12.2024 | 74,51 | 74,86 | 73,14 | 73,36 | -1,55% | 169,00 |
| 12.12.2024 | 75,08 | 75,67 | 74,41 | 74,51 | -0,74% | 1.157,00 |
| 11.12.2024 | 72,93 | 75,26 | 72,69 | 75,07 | 2,93% | 688,00 |
| 10.12.2024 | 73,62 | 74,33 | 72,79 | 72,93 | -0,94% | 545,00 |
| 09.12.2024 | 74,82 | 75,73 | 73,47 | 73,63 | -1,59% | 2.544,00 |
| 06.12.2024 | 74,30 | 76,89 | 74,30 | 74,82 | 0,69% | 1.066,00 |
| 05.12.2024 | 74,53 | 74,70 | 73,78 | 74,30 | -0,31% | 2.492,00 |
| 04.12.2024 | 74,97 | 75,40 | 73,44 | 74,53 | -0,56% | 2.475,00 |
| 03.12.2024 | 75,41 | 75,50 | 73,78 | 74,95 | -0,62% | 3.196,00 |
| 02.12.2024 | 74,73 | 75,43 | 73,67 | 75,42 | 1,28% | 2.478,00 |
| 29.11.2024 | 74,47 | 75,04 | 74,01 | 74,47 | -0,01% | 190,00 |
| 28.11.2024 | 74,21 | 74,99 | 74,11 | 74,47 | 0,34% | 772,00 |
| 27.11.2024 | 74,15 | 74,96 | 73,61 | 74,22 | 0,28% | 344,00 |
| 26.11.2024 | 75,58 | 75,60 | 74,01 | 74,01 | -2,06% | 1.021,00 |
| 25.11.2024 | 74,35 | 76,14 | 74,01 | 75,57 | 1,66% | 2.167,00 |
| 22.11.2024 | 71,88 | 74,44 | 71,63 | 74,34 | 3,42% | 3.643,00 |
| 21.11.2024 | 69,59 | 72,08 | 69,54 | 71,88 | 3,29% | 3.172,00 |
| 20.11.2024 | 69,78 | 70,52 | 69,04 | 69,59 | -0,28% | 1.380,00 |
| 19.11.2024 | 70,71 | 71,35 | 69,58 | 69,78 | -1,36% | 1.968,00 |
| 18.11.2024 | 72,80 | 73,40 | 70,27 | 70,75 | -2,82% | 3.675,00 |
| 15.11.2024 | 72,47 | 73,67 | 71,80 | 72,80 | 0,43% | 1.128,00 |
| 14.11.2024 | 72,59 | 72,97 | 71,89 | 72,49 | -0,12% | 298,00 |
| 13.11.2024 | 72,14 | 72,82 | 72,06 | 72,57 | 0,47% | 782,00 |
| 12.11.2024 | 71,95 | 72,92 | 71,62 | 72,23 | 0,38% | 1.201,00 |
| 11.11.2024 | 70,94 | 72,69 | 70,79 | 71,96 | 1,68% | 1.683,00 |
| 08.11.2024 | 70,35 | 71,32 | 69,97 | 70,77 | 0,59% | 2.841,00 |
| 07.11.2024 | 70,19 | 71,11 | 69,70 | 70,35 | 0,22% | 1.108,00 |
| 06.11.2024 | 72,67 | 73,24 | 69,91 | 70,20 | -1,68% | 1.698,00 |
| 05.11.2024 | 70,98 | 71,48 | 70,66 | 71,40 | 0,58% | 787,00 |
| 04.11.2024 | 71,79 | 71,99 | 70,92 | 70,98 | -1,07% | 1.135,00 |
| 01.11.2024 | 71,03 | 72,12 | 70,83 | 71,75 | 1,01% | 2.799,00 |
| 31.10.2024 | 70,51 | 71,10 | 69,26 | 71,03 | 0,74% | 852,00 |
| 30.10.2024 | 72,68 | 72,78 | 70,28 | 70,51 | -2,98% | 3.334,00 |
| 29.10.2024 | 73,12 | 73,62 | 72,46 | 72,68 | -0,61% | 602,00 |
| 28.10.2024 | 72,91 | 73,58 | 72,90 | 73,12 | 0,32% | 265,00 |
| 25.10.2024 | 73,09 | 73,66 | 72,75 | 72,89 | -0,30% | 607,00 |
| 24.10.2024 | 74,35 | 74,74 | 72,98 | 73,11 | -1,67% | 829,00 |
| 23.10.2024 | 75,39 | 75,76 | 74,08 | 74,35 | -1,39% | 91,00 |
| 22.10.2024 | 75,75 | 76,29 | 74,97 | 75,40 | -0,42% | 61,00 |
| 21.10.2024 | 76,19 | 76,55 | 75,31 | 75,72 | -0,81% | 2.267,00 |
| 18.10.2024 | 76,97 | 77,35 | 76,06 | 76,34 | -0,85% | 161,00 |
| 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 |