45,800€
-0,88%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 46,23 | 46,40 | 45,19 | 45,38 | -1,79% | 1.072,00 |
| 19.03.2026 | 46,80 | 46,83 | 45,72 | 46,21 | -0,94% | 3.080,00 |
| 18.03.2026 | 48,06 | 48,22 | 46,43 | 46,65 | -2,90% | 905,00 |
| 17.03.2026 | 47,69 | 48,27 | 47,51 | 48,04 | 0,69% | 231,00 |
| 16.03.2026 | 47,50 | 47,80 | 47,04 | 47,71 | 0,98% | 598,00 |
| 13.03.2026 | 47,39 | 47,74 | 46,98 | 47,25 | 0,23% | 1.376,00 |
| 12.03.2026 | 48,25 | 48,39 | 46,94 | 47,14 | -2,36% | 1.899,00 |
| 11.03.2026 | 49,06 | 49,62 | 47,90 | 48,28 | -0,26% | 1.396,00 |
| 10.03.2026 | 48,63 | 49,20 | 47,95 | 48,40 | -0,37% | 974,00 |
| 09.03.2026 | 48,51 | 49,14 | 47,90 | 48,58 | -1,16% | 1.499,00 |
| 06.03.2026 | 50,14 | 50,19 | 48,94 | 49,15 | -1,20% | 1.242,00 |
| 05.03.2026 | 50,64 | 50,79 | 49,58 | 49,75 | -1,34% | 1.638,00 |
| 04.03.2026 | 50,85 | 51,28 | 50,36 | 50,42 | -1,74% | 5.634,00 |
| 03.03.2026 | 51,98 | 52,00 | 50,66 | 51,32 | -1,68% | 1.872,00 |
| 02.03.2026 | 52,10 | 53,06 | 50,56 | 52,19 | -0,91% | 2.173,00 |
| 27.02.2026 | 54,06 | 54,19 | 52,10 | 52,67 | -2,91% | 2.077,00 |
| 26.02.2026 | 53,53 | 55,06 | 53,52 | 54,25 | 0,95% | 435,00 |
| 25.02.2026 | 54,58 | 54,64 | 53,62 | 53,74 | -1,09% | 621,00 |
| 24.02.2026 | 53,52 | 54,95 | 53,19 | 54,33 | 2,01% | 977,00 |
| 23.02.2026 | 54,91 | 55,34 | 52,58 | 53,26 | -3,91% | 2.356,00 |
| 20.02.2026 | 55,72 | 57,79 | 53,80 | 55,43 | -0,86% | 3.551,00 |
| 19.02.2026 | 55,62 | 55,94 | 54,61 | 55,91 | 0,32% | 476,00 |
| 18.02.2026 | 54,66 | 56,02 | 54,47 | 55,73 | 2,24% | 1.181,00 |
| 17.02.2026 | 52,96 | 54,59 | 52,95 | 54,51 | 1,80% | 1.927,00 |
| 16.02.2026 | 53,19 | 53,65 | 53,11 | 53,55 | 0,80% | 767,00 |
| 13.02.2026 | 51,60 | 53,38 | 51,41 | 53,12 | 2,99% | 461,00 |
| 12.02.2026 | 52,77 | 52,80 | 51,29 | 51,58 | -1,92% | 1.142,00 |
| 11.02.2026 | 53,06 | 54,20 | 52,00 | 52,59 | -0,90% | 2.294,00 |
| 10.02.2026 | 52,45 | 53,92 | 52,32 | 53,07 | 1,17% | 622,00 |
| 09.02.2026 | 54,05 | 54,18 | 52,45 | 52,46 | -2,83% | 346,00 |
| 06.02.2026 | 53,00 | 54,36 | 52,66 | 53,99 | 1,48% | 855,00 |
| 05.02.2026 | 54,12 | 54,62 | 52,65 | 53,20 | -2,10% | 891,00 |
| 04.02.2026 | 51,53 | 54,37 | 51,53 | 54,34 | 5,34% | 1.364,00 |
| 03.02.2026 | 52,70 | 52,98 | 51,17 | 51,59 | -2,27% | 664,00 |
| 02.02.2026 | 51,50 | 53,07 | 51,42 | 52,79 | 1,31% | 3.468,00 |
| 30.01.2026 | 52,33 | 52,44 | 51,46 | 52,10 | -0,33% | 2.149,00 |
| 29.01.2026 | 51,92 | 52,65 | 51,41 | 52,28 | 0,51% | 1.303,00 |
| 28.01.2026 | 52,64 | 53,02 | 52,01 | 52,01 | -1,13% | 5.463,00 |
| 27.01.2026 | 54,70 | 54,90 | 52,52 | 52,61 | -4,10% | 2.752,00 |
| 26.01.2026 | 54,87 | 55,23 | 54,49 | 54,86 | -0,08% | 1.804,00 |
| 23.01.2026 | 55,60 | 55,96 | 54,72 | 54,90 | -1,59% | 363,00 |
| 22.01.2026 | 55,91 | 56,79 | 55,57 | 55,79 | 0,74% | 1.253,00 |
| 21.01.2026 | 54,30 | 55,91 | 54,01 | 55,38 | 2,25% | 1.130,00 |
| 20.01.2026 | 54,60 | 55,08 | 53,20 | 54,16 | -0,73% | 1.495,00 |
| 19.01.2026 | 54,60 | 55,23 | 53,20 | 54,56 | -1,67% | 7.224,00 |
| 16.01.2026 | 55,77 | 56,37 | 54,91 | 55,48 | -0,39% | 630,00 |
| 15.01.2026 | 56,23 | 56,59 | 55,32 | 55,70 | -0,47% | 1.826,00 |
| 14.01.2026 | 56,97 | 57,59 | 55,77 | 55,97 | -1,87% | 3.554,00 |
| 13.01.2026 | 56,22 | 57,59 | 56,00 | 57,03 | 1,40% | 3.736,00 |
| 12.01.2026 | 56,06 | 56,80 | 55,59 | 56,24 | -0,25% | 7.259,00 |
| 09.01.2026 | 55,80 | 57,19 | 55,43 | 56,38 | 0,53% | 8.176,00 |
| 08.01.2026 | 54,16 | 56,44 | 52,95 | 56,09 | 3,16% | 4.149,00 |
| 07.01.2026 | 55,90 | 56,08 | 54,16 | 54,37 | -2,36% | 8.683,00 |
| 06.01.2026 | 55,02 | 55,85 | 54,24 | 55,68 | 1,02% | 7.711,00 |
| 05.01.2026 | 54,35 | 55,81 | 54,22 | 55,12 | 2,22% | 4.653,00 |
| 02.01.2026 | 54,58 | 54,75 | 53,31 | 53,93 | 3,33% | 8.956,00 |
| 30.12.2025 | 51,94 | 52,23 | 51,94 | 52,19 | 0,49% | 2.188,00 |
| 29.12.2025 | 51,60 | 52,38 | 51,00 | 51,93 | 6,96% | 9.816,00 |
| 23.12.2025 | 48,71 | 48,91 | 48,45 | 48,55 | -0,54% | 4.704,00 |
| 22.12.2025 | 50,25 | 50,51 | 48,63 | 48,82 | -2,23% | 7.494,00 |
| 19.12.2025 | 50,15 | 51,50 | 49,40 | 49,93 | -11,51% | 16.816,00 |
| 18.12.2025 | 56,00 | 57,08 | 55,80 | 56,43 | 0,50% | 2.525,00 |
| 17.12.2025 | 57,21 | 57,56 | 55,88 | 56,15 | -1,66% | 1.834,00 |
| 16.12.2025 | 57,52 | 57,93 | 56,81 | 57,09 | -1,08% | 2.080,00 |
| 15.12.2025 | 57,47 | 58,16 | 56,71 | 57,72 | 0,48% | 894,00 |
| 12.12.2025 | 58,06 | 58,89 | 57,25 | 57,44 | -0,48% | 3.550,00 |
| 11.12.2025 | 56,42 | 57,72 | 55,83 | 57,72 | 2,21% | 443,00 |
| 10.12.2025 | 54,61 | 56,55 | 54,38 | 56,47 | 3,03% | 947,00 |
| 09.12.2025 | 54,60 | 54,98 | 54,15 | 54,81 | 0,65% | 1.977,00 |
| 08.12.2025 | 56,56 | 56,73 | 54,36 | 54,45 | -3,65% | 3.610,00 |
| 05.12.2025 | 56,37 | 56,74 | 55,71 | 56,51 | 0,70% | 13.370,00 |
| 04.12.2025 | 56,39 | 56,72 | 55,75 | 56,12 | -0,52% | 1.334,00 |
| 03.12.2025 | 55,92 | 57,09 | 55,55 | 56,41 | 0,54% | 458,00 |
| 02.12.2025 | 56,29 | 56,74 | 55,63 | 56,11 | -0,99% | 68,00 |
| 01.12.2025 | 55,20 | 56,82 | 54,70 | 56,67 | 1,58% | 6.235,00 |
| 28.11.2025 | 55,33 | 55,99 | 55,27 | 55,79 | 1,00% | 678,00 |
| 27.11.2025 | 55,68 | 55,93 | 55,23 | 55,24 | -0,91% | 1.488,00 |
| 26.11.2025 | 55,28 | 55,95 | 54,60 | 55,74 | 0,71% | 645,00 |
| 25.11.2025 | 53,90 | 55,45 | 53,55 | 55,35 | 2,54% | 195,00 |
| 24.11.2025 | 54,79 | 54,86 | 53,84 | 53,98 | -1,46% | 510,00 |
| 21.11.2025 | 53,07 | 55,18 | 53,07 | 54,78 | 2,01% | 2.541,00 |
| 20.11.2025 | 54,38 | 55,32 | 53,63 | 53,70 | -1,07% | 485,00 |
| 19.11.2025 | 53,89 | 54,74 | 53,64 | 54,28 | 0,46% | 535,00 |
| 18.11.2025 | 54,18 | 54,21 | 53,18 | 54,03 | -0,41% | 1.475,00 |
| 17.11.2025 | 55,15 | 55,71 | 53,75 | 54,25 | -1,71% | 2.974,00 |
| 14.11.2025 | 56,67 | 56,75 | 54,83 | 55,19 | -2,96% | 1.011,00 |
| 13.11.2025 | 55,40 | 57,06 | 55,12 | 56,88 | 2,02% | 1.899,00 |
| 12.11.2025 | 54,59 | 56,32 | 54,53 | 55,75 | 2,28% | 2.519,00 |
| 11.11.2025 | 52,73 | 54,84 | 52,48 | 54,51 | 4,02% | 1.465,00 |
| 10.11.2025 | 53,27 | 54,10 | 52,32 | 52,40 | -0,72% | 2.792,00 |
| 07.11.2025 | 53,68 | 53,95 | 52,08 | 52,78 | -1,58% | 2.023,00 |
| 06.11.2025 | 54,05 | 54,25 | 53,47 | 53,63 | -0,85% | 737,00 |
| 05.11.2025 | 53,47 | 54,75 | 53,04 | 54,09 | 1,45% | 949,00 |
| 04.11.2025 | 54,12 | 54,63 | 53,25 | 53,31 | -2,06% | 4.467,00 |
| 03.11.2025 | 56,09 | 56,37 | 54,17 | 54,43 | -2,79% | 11.929,00 |
| 31.10.2025 | 56,17 | 56,60 | 55,77 | 56,00 | -0,26% | 5.771,00 |
| 30.10.2025 | 56,46 | 57,04 | 55,86 | 56,14 | -0,73% | 2.801,00 |
| 29.10.2025 | 58,07 | 58,34 | 56,08 | 56,55 | -2,15% | 5.302,00 |
| 28.10.2025 | 58,91 | 59,00 | 57,50 | 57,79 | -1,83% | 2.013,00 |
| 27.10.2025 | 59,48 | 60,55 | 58,67 | 58,87 | -0,87% | 8.381,00 |