39,115€
0,67%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 38,95 | 39,23 | 38,90 | 39,12 | 0,68% | 371,00 |
| 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 |
| 29.05.2026 | 40,68 | 40,98 | 39,59 | 39,66 | -2,63% | 9.242,00 |
| 28.05.2026 | 39,46 | 40,87 | 39,17 | 40,73 | 3,11% | 4.516,00 |
| 27.05.2026 | 38,51 | 39,98 | 38,51 | 39,50 | 3,69% | 2.650,00 |
| 26.05.2026 | 38,69 | 38,96 | 37,93 | 38,09 | -2,33% | 2.069,00 |
| 25.05.2026 | 38,27 | 39,18 | 38,27 | 39,00 | 1,76% | 1.800,00 |
| 22.05.2026 | 38,27 | 38,53 | 38,10 | 38,33 | 0,68% | 2.865,00 |
| 21.05.2026 | 38,01 | 38,48 | 37,28 | 38,07 | 0,37% | 6.201,00 |
| 20.05.2026 | 36,59 | 38,09 | 36,12 | 37,93 | 4,08% | 2.915,00 |
| 19.05.2026 | 36,55 | 37,24 | 36,03 | 36,44 | -0,05% | 870,00 |
| 18.05.2026 | 36,02 | 36,73 | 35,52 | 36,46 | 0,87% | 2.014,00 |
| 15.05.2026 | 36,08 | 36,79 | 35,98 | 36,15 | 0,29% | 452,00 |
| 14.05.2026 | 36,16 | 36,61 | 36,03 | 36,04 | -0,18% | 3.973,00 |
| 13.05.2026 | 36,14 | 36,31 | 35,62 | 36,11 | 0,12% | 3.137,00 |
| 12.05.2026 | 36,14 | 36,34 | 35,85 | 36,06 | -0,15% | 2.977,00 |
| 11.05.2026 | 37,39 | 37,59 | 36,04 | 36,12 | -3,44% | 4.372,00 |
| 08.05.2026 | 37,87 | 37,95 | 37,19 | 37,40 | -1,19% | 1.129,00 |
| 07.05.2026 | 37,33 | 38,00 | 37,31 | 37,85 | 1,72% | 4.810,00 |
| 06.05.2026 | 36,69 | 37,46 | 36,69 | 37,21 | 1,06% | 2.211,00 |
| 05.05.2026 | 37,05 | 37,14 | 36,47 | 36,82 | -0,35% | 2.185,00 |
| 04.05.2026 | 37,91 | 38,05 | 36,87 | 36,95 | -2,58% | 1.407,00 |
| 30.04.2026 | 37,98 | 38,19 | 37,23 | 37,93 | 0,00% | 1.642,00 |
| 29.04.2026 | 38,40 | 38,88 | 37,75 | 37,93 | -1,40% | 1.115,00 |
| 28.04.2026 | 38,66 | 39,08 | 38,23 | 38,47 | 0,05% | 2.362,00 |
| 27.04.2026 | 38,20 | 38,68 | 37,90 | 38,45 | 0,91% | 2.633,00 |
| 24.04.2026 | 38,58 | 38,78 | 38,09 | 38,11 | -0,41% | 1.192,00 |
| 23.04.2026 | 38,99 | 39,12 | 37,90 | 38,26 | -1,80% | 4.033,00 |
| 22.04.2026 | 39,85 | 39,99 | 38,87 | 38,96 | -1,57% | 3.515,00 |
| 21.04.2026 | 39,79 | 40,05 | 39,11 | 39,58 | 0,32% | 6.726,00 |
| 20.04.2026 | 38,80 | 39,46 | 38,70 | 39,46 | 0,70% | 9.340,00 |
| 17.04.2026 | 38,84 | 39,53 | 38,75 | 39,18 | 0,99% | 5.868,00 |
| 16.04.2026 | 38,81 | 39,47 | 38,72 | 38,80 | 0,40% | 11.074,00 |
| 15.04.2026 | 38,47 | 38,90 | 37,92 | 38,64 | 3,59% | 4.971,00 |
| 14.04.2026 | 36,54 | 37,31 | 36,43 | 37,30 | 2,47% | 5.842,00 |
| 13.04.2026 | 36,30 | 36,62 | 36,01 | 36,40 | 0,29% | 4.546,00 |
| 10.04.2026 | 37,74 | 37,90 | 36,30 | 36,30 | -3,70% | 4.067,00 |
| 09.04.2026 | 37,02 | 37,72 | 36,57 | 37,69 | 2,39% | 2.876,00 |
| 08.04.2026 | 37,34 | 37,76 | 36,70 | 36,81 | 0,38% | 15.838,00 |
| 07.04.2026 | 38,05 | 38,20 | 36,60 | 36,67 | -4,23% | 5.318,00 |
| 02.04.2026 | 38,30 | 38,62 | 37,46 | 38,29 | -0,67% | 8.909,00 |
| 01.04.2026 | 41,40 | 41,64 | 38,55 | 38,55 | -15,81% | 42.331,00 |
| 31.03.2026 | 45,15 | 45,95 | 44,88 | 45,79 | 2,40% | 3.319,00 |
| 30.03.2026 | 44,76 | 45,56 | 44,49 | 44,72 | 0,29% | 2.111,00 |
| 27.03.2026 | 45,29 | 45,53 | 44,48 | 44,59 | -1,32% | 768,00 |
| 26.03.2026 | 45,72 | 46,45 | 45,00 | 45,18 | -1,58% | 371,00 |
| 25.03.2026 | 46,57 | 46,79 | 45,44 | 45,91 | -0,96% | 3.351,00 |
| 24.03.2026 | 45,46 | 46,67 | 45,19 | 46,36 | 2,06% | 5.078,00 |
| 23.03.2026 | 45,09 | 46,40 | 44,99 | 45,42 | 0,08% | 850,00 |
| 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 |