33,040€
-0,47%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 33,06 | 33,63 | 32,87 | 32,98 | -0,65% | 1.228,00 |
| 15.10.2026 | 31,26 | 33,63 | 31,18 | 33,20 | 5,30% | 2.822,00 |
| 14.10.2026 | 31,57 | 32,07 | 31,21 | 31,53 | -0,50% | 384,00 |
| 13.10.2026 | 31,57 | 32,00 | 31,42 | 31,69 | 0,09% | 780,00 |
| 12.10.2026 | 31,14 | 31,66 | 30,76 | 31,66 | 1,91% | 3.536,00 |
| 09.10.2026 | 30,95 | 31,35 | 30,46 | 31,07 | 0,66% | 1.147,00 |
| 08.10.2026 | 30,58 | 30,94 | 30,24 | 30,86 | 0,70% | 4.062,00 |
| 07.10.2026 | 30,78 | 30,89 | 30,23 | 30,65 | 0,61% | 2.991,00 |
| 06.10.2026 | 30,23 | 30,66 | 29,72 | 30,46 | 1,02% | 2.916,00 |
| 05.10.2026 | 30,07 | 30,82 | 29,25 | 30,16 | 0,50% | 2.418,00 |
| 02.10.2026 | 28,68 | 30,14 | 27,90 | 30,01 | -4,37% | 18.610,00 |
| 01.10.2026 | 31,38 | 32,26 | 31,05 | 31,38 | 0,23% | 1.566,00 |
| 30.09.2026 | 31,59 | 31,78 | 31,02 | 31,30 | -1,00% | 2.263,00 |
| 29.09.2026 | 31,94 | 32,24 | 31,48 | 31,62 | -1,26% | 1.775,00 |
| 28.09.2026 | 31,39 | 32,22 | 31,05 | 32,02 | 1,76% | 1.116,00 |
| 25.09.2026 | 31,62 | 31,76 | 30,81 | 31,47 | -0,33% | 942,00 |
| 24.09.2026 | 31,56 | 31,82 | 31,24 | 31,57 | 0,32% | 671,00 |
| 23.09.2026 | 31,78 | 32,08 | 31,27 | 31,47 | -0,03% | 839,00 |
| 22.09.2026 | 31,51 | 32,30 | 31,44 | 31,48 | -0,36% | 729,00 |
| 21.09.2026 | 31,18 | 31,69 | 30,82 | 31,60 | 1,87% | 4.144,00 |
| 18.09.2026 | 31,73 | 31,98 | 30,93 | 31,02 | -2,26% | 2.217,00 |
| 17.09.2026 | 31,54 | 32,05 | 31,11 | 31,74 | 1,10% | 1.794,00 |
| 16.09.2026 | 31,39 | 31,65 | 31,34 | 31,39 | -0,13% | 1.179,00 |
| 15.09.2026 | 32,07 | 32,09 | 31,35 | 31,43 | -2,32% | 3.064,00 |
| 14.09.2026 | 31,86 | 32,39 | 31,59 | 32,18 | 1,23% | 1.359,00 |
| 11.09.2026 | 31,57 | 31,94 | 31,53 | 31,78 | 0,83% | 1.493,00 |
| 10.09.2026 | 32,19 | 32,23 | 31,50 | 31,52 | -1,70% | 3.671,00 |
| 09.09.2026 | 32,81 | 32,81 | 31,67 | 32,07 | -2,01% | 4.510,00 |
| 08.09.2026 | 32,96 | 33,58 | 32,61 | 32,72 | -0,52% | 534,00 |
| 07.09.2026 | 33,08 | 33,34 | 32,84 | 32,90 | -0,84% | 873,00 |
| 04.09.2026 | 33,35 | 33,35 | 32,72 | 33,18 | -0,79% | 168,00 |
| 03.09.2026 | 33,09 | 33,49 | 32,68 | 33,44 | 1,30% | 4.505,00 |
| 02.09.2026 | 32,93 | 33,41 | 32,79 | 33,01 | 0,47% | 938,00 |
| 01.09.2026 | 33,62 | 33,69 | 32,77 | 32,86 | -2,72% | 1.955,00 |
| 31.08.2026 | 34,13 | 34,37 | 33,63 | 33,78 | -1,17% | 1.572,00 |
| 28.08.2026 | 33,03 | 34,18 | 33,03 | 34,18 | 3,69% | 3.537,00 |
| 27.08.2026 | 33,20 | 33,30 | 32,78 | 32,96 | -0,59% | 3.596,00 |
| 26.08.2026 | 33,87 | 34,02 | 32,97 | 33,16 | -1,69% | 4.691,00 |
| 25.08.2026 | 35,02 | 35,15 | 33,46 | 33,73 | -4,26% | 9.414,00 |
| 24.08.2026 | 34,91 | 35,42 | 34,87 | 35,23 | 0,80% | 1.631,00 |
| 21.08.2026 | 34,57 | 35,23 | 34,47 | 34,95 | 1,06% | 690,00 |
| 20.08.2026 | 35,14 | 35,29 | 34,11 | 34,58 | -1,65% | 6.495,00 |
| 19.08.2026 | 34,62 | 35,40 | 34,53 | 35,16 | 0,80% | 1.318,00 |
| 18.08.2026 | 33,81 | 35,09 | 33,81 | 34,88 | 2,91% | 3.922,00 |
| 17.08.2026 | 35,30 | 35,30 | 33,55 | 33,90 | -3,98% | 5.543,00 |
| 14.08.2026 | 35,75 | 35,81 | 35,22 | 35,30 | -1,30% | 1.276,00 |
| 13.08.2026 | 35,22 | 35,97 | 35,11 | 35,77 | 1,36% | 2.230,00 |
| 12.08.2026 | 35,75 | 35,87 | 35,11 | 35,29 | -1,53% | 1.666,00 |
| 11.08.2026 | 36,46 | 36,51 | 35,40 | 35,84 | -1,59% | 4.909,00 |
| 10.08.2026 | 36,20 | 36,55 | 35,63 | 36,42 | 0,62% | 5.299,00 |
| 07.08.2026 | 36,44 | 36,66 | 36,04 | 36,19 | -1,11% | 3.042,00 |
| 06.08.2026 | 36,68 | 36,95 | 36,35 | 36,60 | -0,15% | 1.104,00 |
| 05.08.2026 | 36,18 | 36,65 | 35,84 | 36,65 | 1,73% | 1.060,00 |
| 04.08.2026 | 37,09 | 37,10 | 35,53 | 36,03 | -2,99% | 5.859,00 |
| 03.08.2026 | 36,43 | 37,45 | 36,30 | 37,14 | 2,20% | 3.842,00 |
| 31.07.2026 | 36,65 | 36,90 | 36,06 | 36,34 | -0,60% | 2.395,00 |
| 30.07.2026 | 37,48 | 37,55 | 35,85 | 36,56 | -3,26% | 4.345,00 |
| 29.07.2026 | 37,74 | 38,17 | 37,27 | 37,79 | 0,59% | 3.882,00 |
| 28.07.2026 | 37,03 | 37,99 | 37,01 | 37,56 | 1,64% | 890,00 |
| 27.07.2026 | 36,58 | 37,43 | 36,57 | 36,96 | -0,11% | 2.101,00 |
| 24.07.2026 | 36,05 | 37,03 | 35,97 | 37,00 | 2,81% | 1.478,00 |
| 23.07.2026 | 36,87 | 36,97 | 35,79 | 35,99 | -2,47% | 2.733,00 |
| 22.07.2026 | 37,68 | 37,77 | 36,45 | 36,90 | -2,51% | 5.042,00 |
| 21.07.2026 | 38,23 | 38,23 | 37,49 | 37,85 | -0,29% | 116,00 |
| 20.07.2026 | 38,28 | 38,43 | 37,55 | 37,96 | -0,59% | 418,00 |
| 17.07.2026 | 38,59 | 39,35 | 38,05 | 38,18 | -1,89% | 728,00 |
| 16.07.2026 | 37,40 | 39,05 | 37,31 | 38,92 | 4,33% | 2.477,00 |
| 15.07.2026 | 37,54 | 38,11 | 37,12 | 37,30 | -1,21% | 327,00 |
| 14.07.2026 | 38,38 | 38,79 | 37,11 | 37,76 | -1,79% | 1.897,00 |
| 13.07.2026 | 38,87 | 39,29 | 38,43 | 38,45 | -1,47% | 925,00 |
| 10.07.2026 | 37,37 | 39,11 | 37,33 | 39,02 | 4,70% | 460,00 |
| 09.07.2026 | 37,50 | 37,64 | 36,88 | 37,27 | -0,65% | 411,00 |
| 08.07.2026 | 37,77 | 37,86 | 36,89 | 37,52 | -0,54% | 1.052,00 |
| 07.07.2026 | 37,85 | 38,47 | 37,55 | 37,72 | -0,54% | 1.863,00 |
| 06.07.2026 | 38,49 | 38,80 | 36,65 | 37,93 | -1,57% | 1.511,00 |
| 03.07.2026 | 38,49 | 38,66 | 38,09 | 38,53 | -0,14% | 195,00 |
| 02.07.2026 | 37,79 | 39,31 | 37,38 | 38,59 | 1,47% | 2.576,00 |
| 01.07.2026 | 34,84 | 38,03 | 34,43 | 38,03 | 5,62% | 11.476,00 |
| 30.06.2026 | 36,39 | 36,61 | 35,79 | 36,00 | -0,40% | 734,00 |
| 29.06.2026 | 36,16 | 36,49 | 35,74 | 36,15 | 1,23% | 4.940,00 |
| 26.06.2026 | 35,75 | 36,41 | 35,07 | 35,71 | -0,53% | 3.641,00 |
| 25.06.2026 | 36,82 | 36,94 | 35,56 | 35,90 | -2,68% | 6.013,00 |
| 24.06.2026 | 37,46 | 37,61 | 36,45 | 36,89 | -1,30% | 2.441,00 |
| 23.06.2026 | 37,75 | 37,89 | 36,90 | 37,37 | -1,43% | 2.044,00 |
| 22.06.2026 | 39,27 | 39,38 | 37,77 | 37,91 | -3,28% | 974,00 |
| 19.06.2026 | 39,27 | 39,42 | 39,14 | 39,20 | -0,78% | 1.106,00 |
| 18.06.2026 | 38,48 | 39,81 | 38,47 | 39,51 | 2,26% | 7.073,00 |
| 17.06.2026 | 38,84 | 39,56 | 38,49 | 38,64 | -0,97% | 1.806,00 |
| 16.06.2026 | 39,00 | 39,73 | 38,89 | 39,02 | 0,15% | 2.896,00 |
| 15.06.2026 | 38,95 | 39,69 | 38,84 | 38,96 | 0,26% | 2.773,00 |
| 12.06.2026 | 39,50 | 39,95 | 38,85 | 38,86 | -1,33% | 1.848,00 |
| 11.06.2026 | 38,04 | 39,38 | 37,87 | 39,38 | 3,21% | 3.192,00 |
| 10.06.2026 | 38,23 | 38,55 | 37,48 | 38,16 | -1,47% | 2.423,00 |
| 09.06.2026 | 37,53 | 39,14 | 37,35 | 38,73 | 3,01% | 3.995,00 |
| 08.06.2026 | 37,26 | 37,98 | 36,95 | 37,60 | 0,51% | 2.626,00 |
| 05.06.2026 | 37,34 | 37,80 | 37,12 | 37,41 | 0,32% | 4.489,00 |
| 04.06.2026 | 37,72 | 38,29 | 37,12 | 37,29 | -0,72% | 1.868,00 |
| 03.06.2026 | 37,62 | 37,91 | 37,22 | 37,56 | 0,19% | 1.573,00 |
| 02.06.2026 | 39,25 | 39,54 | 37,49 | 37,49 | -5,19% | 7.189,00 |
| 01.06.2026 | 39,43 | 39,78 | 38,81 | 39,54 | -0,30% | 4.023,00 |