60,505€
-0,02%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 60,47 | 61,58 | 59,81 | 60,61 | 0,14% | 787,00 |
| 19.09.2025 | 61,18 | 61,89 | 60,23 | 60,52 | -0,56% | 334,00 |
| 18.09.2025 | 61,34 | 62,52 | 60,78 | 60,86 | -0,34% | 6.835,00 |
| 17.09.2025 | 61,38 | 61,86 | 60,43 | 61,07 | -0,57% | 878,00 |
| 16.09.2025 | 62,16 | 62,23 | 60,84 | 61,42 | -1,07% | 1.316,00 |
| 15.09.2025 | 62,38 | 62,45 | 61,69 | 62,09 | -0,33% | 4.619,00 |
| 12.09.2025 | 63,58 | 64,17 | 61,41 | 62,29 | -1,54% | 2.562,00 |
| 11.09.2025 | 63,33 | 64,35 | 63,08 | 63,27 | 0,02% | 327,00 |
| 10.09.2025 | 63,51 | 64,41 | 62,55 | 63,25 | 0,46% | 126,00 |
| 09.09.2025 | 63,01 | 63,46 | 62,32 | 62,96 | 0,18% | 171,00 |
| 08.09.2025 | 63,08 | 63,51 | 62,74 | 62,85 | -0,35% | 2.199,00 |
| 05.09.2025 | 63,78 | 64,19 | 62,84 | 63,07 | -2,52% | 226,00 |
| 04.09.2025 | 64,08 | 65,03 | 64,03 | 64,70 | 0,99% | 1.029,00 |
| 03.09.2025 | 63,89 | 64,41 | 63,54 | 64,07 | 0,39% | 299,00 |
| 02.09.2025 | 66,15 | 66,15 | 63,61 | 63,82 | -3,60% | 574,00 |
| 01.09.2025 | 66,35 | 67,17 | 65,93 | 66,20 | 0,12% | 254,00 |
| 29.08.2025 | 66,71 | 67,84 | 65,90 | 66,12 | -0,94% | 200,00 |
| 28.08.2025 | 67,04 | 67,48 | 66,61 | 66,75 | -0,67% | 1.394,00 |
| 27.08.2025 | 67,74 | 68,59 | 66,76 | 67,20 | -0,65% | 1.226,00 |
| 26.08.2025 | 68,16 | 68,20 | 67,33 | 67,64 | -0,78% | 1.694,00 |
| 25.08.2025 | 66,91 | 68,71 | 66,76 | 68,17 | 1,90% | 829,00 |
| 22.08.2025 | 65,59 | 67,52 | 65,38 | 66,90 | 2,03% | 446,00 |
| 21.08.2025 | 65,41 | 65,76 | 64,57 | 65,57 | 0,31% | 198,00 |
| 20.08.2025 | 65,98 | 66,47 | 65,36 | 65,37 | -0,91% | 499,00 |
| 19.08.2025 | 66,34 | 67,54 | 65,85 | 65,97 | -0,60% | 3.384,00 |
| 18.08.2025 | 65,86 | 67,08 | 65,44 | 66,37 | 0,66% | 597,00 |
| 15.08.2025 | 65,53 | 66,17 | 65,06 | 65,93 | 0,44% | 950,00 |
| 14.08.2025 | 65,99 | 66,15 | 64,66 | 65,64 | -0,62% | 158,00 |
| 13.08.2025 | 64,14 | 66,41 | 63,97 | 66,05 | 2,95% | 1.064,00 |
| 12.08.2025 | 63,66 | 64,89 | 63,59 | 64,16 | 0,60% | 303,00 |
| 11.08.2025 | 63,65 | 64,37 | 63,02 | 63,78 | 0,11% | 1.218,00 |
| 08.08.2025 | 63,74 | 64,28 | 62,95 | 63,71 | -0,02% | 754,00 |
| 07.08.2025 | 64,60 | 65,64 | 63,63 | 63,72 | -1,64% | 150,00 |
| 06.08.2025 | 64,13 | 65,27 | 63,92 | 64,79 | 0,74% | 691,00 |
| 05.08.2025 | 64,79 | 65,49 | 64,15 | 64,31 | -0,65% | 422,00 |
| 04.08.2025 | 64,24 | 65,06 | 64,10 | 64,73 | 0,42% | 1.188,00 |
| 01.08.2025 | 65,18 | 65,30 | 62,68 | 64,46 | -1,49% | 1.628,00 |
| 31.07.2025 | 67,06 | 67,14 | 65,05 | 65,44 | -2,64% | 1.328,00 |
| 30.07.2025 | 67,75 | 68,25 | 66,44 | 67,21 | -0,98% | 997,00 |
| 29.07.2025 | 68,65 | 68,96 | 67,44 | 67,88 | -0,85% | 3.441,00 |
| 28.07.2025 | 64,61 | 68,66 | 64,61 | 68,46 | 5,37% | 5.164,00 |
| 25.07.2025 | 64,30 | 65,30 | 63,94 | 64,97 | 1,16% | 913,00 |
| 24.07.2025 | 65,06 | 65,82 | 64,09 | 64,22 | -1,56% | 384,00 |
| 23.07.2025 | 64,23 | 65,73 | 64,22 | 65,24 | 1,68% | 1.853,00 |
| 22.07.2025 | 63,29 | 64,51 | 63,04 | 64,16 | 1,33% | 578,00 |
| 21.07.2025 | 62,24 | 64,00 | 62,14 | 63,32 | 1,52% | 4.120,00 |
| 18.07.2025 | 63,01 | 63,03 | 61,89 | 62,37 | -0,89% | 665,00 |
| 17.07.2025 | 61,89 | 63,21 | 61,83 | 62,93 | 1,52% | 1.072,00 |
| 16.07.2025 | 62,00 | 62,78 | 60,85 | 61,99 | -0,19% | 3.186,00 |
| 15.07.2025 | 61,84 | 62,64 | 61,65 | 62,11 | 0,12% | 3.078,00 |
| 14.07.2025 | 62,08 | 62,13 | 61,33 | 62,04 | -0,19% | 2.004,00 |
| 11.07.2025 | 63,56 | 63,64 | 61,93 | 62,16 | -2,62% | 618,00 |
| 10.07.2025 | 62,76 | 64,60 | 61,90 | 63,83 | 1,65% | 1.639,00 |
| 09.07.2025 | 63,12 | 64,03 | 62,67 | 62,80 | -0,47% | 2.863,00 |
| 08.07.2025 | 65,04 | 65,34 | 62,86 | 63,09 | -3,42% | 399,00 |
| 07.07.2025 | 64,22 | 66,00 | 64,21 | 65,33 | 1,81% | 4.574,00 |
| 04.07.2025 | 64,88 | 64,88 | 64,07 | 64,17 | -1,19% | 543,00 |
| 03.07.2025 | 65,26 | 65,44 | 64,10 | 64,94 | 0,22% | 2.065,00 |
| 02.07.2025 | 62,27 | 65,11 | 62,06 | 64,80 | 4,14% | 4.899,00 |
| 01.07.2025 | 60,19 | 62,74 | 59,77 | 62,23 | 3,21% | - |
| 30.06.2025 | 61,30 | 61,55 | 59,69 | 60,29 | -2,08% | - |
| 27.06.2025 | 59,09 | 63,24 | 58,19 | 61,57 | 15,19% | - |
| 26.06.2025 | 52,19 | 53,47 | 51,95 | 53,45 | 2,46% | - |
| 25.06.2025 | 52,92 | 53,26 | 51,90 | 52,17 | -1,40% | - |
| 24.06.2025 | 52,97 | 53,48 | 52,10 | 52,91 | 0,72% | 3.389,00 |
| 23.06.2025 | 51,97 | 52,95 | 51,63 | 52,53 | 1,17% | 3.334,00 |
| 20.06.2025 | 51,69 | 52,31 | 51,39 | 51,92 | 0,45% | 3.683,00 |
| 19.06.2025 | 51,96 | 52,32 | 51,51 | 51,69 | -0,28% | 3.923,00 |
| 18.06.2025 | 52,15 | 52,61 | 51,78 | 51,83 | -0,81% | 1.721,00 |
| 17.06.2025 | 53,54 | 53,54 | 52,01 | 52,26 | -2,45% | 2.751,00 |
| 16.06.2025 | 52,54 | 53,67 | 52,48 | 53,57 | 2,38% | 739,00 |
| 13.06.2025 | 54,22 | 54,54 | 52,09 | 52,32 | -3,57% | 1.679,00 |
| 12.06.2025 | 54,89 | 55,11 | 53,29 | 54,26 | -1,36% | 3.547,00 |
| 11.06.2025 | 55,99 | 56,56 | 54,48 | 55,01 | -1,63% | 2.481,00 |
| 10.06.2025 | 54,29 | 56,17 | 54,25 | 55,92 | 3,10% | 2.369,00 |
| 09.06.2025 | 55,04 | 55,69 | 54,23 | 54,24 | -1,59% | 265,00 |
| 06.06.2025 | 53,74 | 55,40 | 53,71 | 55,11 | 0,64% | 2.245,00 |
| 05.06.2025 | 54,97 | 55,61 | 54,38 | 54,76 | -0,46% | 2.914,00 |
| 04.06.2025 | 54,87 | 55,23 | 54,65 | 55,02 | 0,18% | 1.951,00 |
| 03.06.2025 | 53,94 | 54,92 | 53,04 | 54,92 | 2,07% | 1.920,00 |
| 02.06.2025 | 52,81 | 53,84 | 52,29 | 53,80 | 0,74% | 1.056,00 |
| 30.05.2025 | 54,06 | 54,43 | 52,96 | 53,41 | -1,15% | 1.339,00 |
| 29.05.2025 | 54,79 | 57,06 | 53,78 | 54,03 | -1,19% | 4.120,00 |
| 28.05.2025 | 55,42 | 55,80 | 54,54 | 54,68 | -1,27% | 500,00 |
| 27.05.2025 | 53,20 | 55,38 | 53,20 | 55,38 | 4,00% | 1.343,00 |
| 26.05.2025 | 52,78 | 53,87 | 52,65 | 53,25 | 0,83% | 6.519,00 |
| 23.05.2025 | 54,34 | 54,34 | 52,11 | 52,81 | -2,82% | 2.800,00 |
| 22.05.2025 | 52,98 | 54,61 | 52,98 | 54,35 | 2,60% | 2.142,00 |
| 21.05.2025 | 55,06 | 55,23 | 52,88 | 52,97 | -4,39% | 2.906,00 |
| 20.05.2025 | 55,31 | 56,15 | 55,00 | 55,40 | 0,45% | 1.084,00 |
| 19.05.2025 | 55,60 | 56,06 | 54,96 | 55,15 | -2,54% | 763,00 |
| 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 |