66,830€
1,39%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 65,92 | 67,00 | 65,83 | 66,83 | 1,39% | 1.544,00 |
| 25.07.2024 | 65,77 | 66,75 | 65,45 | 65,92 | 0,42% | 2.529,00 |
| 24.07.2024 | 67,48 | 67,75 | 65,59 | 65,64 | -2,87% | 2.141,00 |
| 23.07.2024 | 68,65 | 69,15 | 67,51 | 67,58 | -1,55% | 1.680,00 |
| 22.07.2024 | 66,77 | 69,18 | 66,77 | 68,65 | 2,79% | 1.968,00 |
| 19.07.2024 | 66,64 | 66,97 | 66,00 | 66,79 | 0,38% | 3.739,00 |
| 18.07.2024 | 66,79 | 67,80 | 66,39 | 66,53 | -0,39% | 2.121,00 |
| 17.07.2024 | 66,80 | 67,20 | 66,34 | 66,79 | -0,01% | 4.962,00 |
| 16.07.2024 | 65,70 | 66,94 | 65,53 | 66,80 | 1,82% | 2.685,00 |
| 15.07.2024 | 67,17 | 67,85 | 65,38 | 65,60 | -2,56% | 3.363,00 |
| 12.07.2024 | 67,56 | 67,95 | 67,18 | 67,33 | -0,28% | 4.937,00 |
| 11.07.2024 | 66,92 | 67,85 | 66,48 | 67,52 | 0,89% | 3.099,00 |
| 10.07.2024 | 67,00 | 67,32 | 66,23 | 66,92 | -0,13% | 3.839,00 |
| 09.07.2024 | 67,69 | 68,53 | 66,94 | 67,01 | -0,97% | 4.338,00 |
| 08.07.2024 | 69,51 | 70,01 | 67,40 | 67,66 | -2,70% | 3.851,00 |
| 05.07.2024 | 70,01 | 70,31 | 69,08 | 69,54 | -0,66% | 3.468,00 |
| 04.07.2024 | 69,85 | 70,38 | 69,75 | 70,00 | 0,29% | 1.745,00 |
| 03.07.2024 | 70,71 | 71,15 | 69,41 | 69,80 | -1,28% | 2.919,00 |
| 02.07.2024 | 71,58 | 71,69 | 70,32 | 70,71 | -1,31% | 2.983,00 |
| 01.07.2024 | 70,10 | 71,85 | 69,08 | 71,65 | 1,88% | 12.981,00 |
| 28.06.2024 | 82,70 | 82,70 | 69,63 | 70,33 | -14,88% | 36.254,00 |
| 27.06.2024 | 88,23 | 90,13 | 82,18 | 82,62 | -6,10% | 2.324,00 |
| 26.06.2024 | 88,57 | 89,05 | 87,25 | 87,99 | -0,66% | 2.305,00 |
| 25.06.2024 | 90,61 | 91,23 | 88,19 | 88,57 | -2,29% | 1.123,00 |
| 24.06.2024 | 90,94 | 91,36 | 90,07 | 90,65 | -0,29% | 1.166,00 |
| 21.06.2024 | 89,20 | 90,95 | 89,06 | 90,92 | 1,93% | 1.500,00 |
| 20.06.2024 | 88,22 | 89,65 | 87,26 | 89,20 | 1,11% | 842,00 |
| 19.06.2024 | 88,33 | 88,73 | 87,98 | 88,22 | -0,15% | 559,00 |
| 18.06.2024 | 88,60 | 88,90 | 87,73 | 88,36 | -0,16% | 286,00 |
| 17.06.2024 | 87,44 | 88,63 | 85,84 | 88,50 | 1,37% | 766,00 |
| 14.06.2024 | 87,72 | 88,79 | 87,21 | 87,30 | -0,48% | 409,00 |
| 13.06.2024 | 86,98 | 87,83 | 86,68 | 87,72 | 0,84% | 487,00 |
| 12.06.2024 | 89,24 | 89,51 | 86,48 | 86,99 | -2,46% | 1.782,00 |
| 11.06.2024 | 89,17 | 89,57 | 88,15 | 89,18 | 0,01% | 194,00 |
| 10.06.2024 | 89,43 | 90,31 | 88,98 | 89,18 | -0,29% | 713,00 |
| 07.06.2024 | 87,90 | 90,58 | 87,69 | 89,44 | 1,77% | 1.194,00 |
| 06.06.2024 | 86,94 | 88,88 | 86,24 | 87,88 | 1,18% | 808,00 |
| 05.06.2024 | 87,60 | 87,60 | 86,18 | 86,86 | -0,18% | 699,00 |
| 04.06.2024 | 86,35 | 87,38 | 85,89 | 87,02 | 0,50% | 587,00 |
| 03.06.2024 | 87,69 | 87,98 | 86,49 | 86,59 | -1,23% | 1.034,00 |
| 31.05.2024 | 85,99 | 87,96 | 85,52 | 87,66 | 1,83% | 552,00 |
| 30.05.2024 | 84,72 | 86,59 | 84,44 | 86,09 | 1,53% | 784,00 |
| 29.05.2024 | 84,64 | 85,73 | 84,37 | 84,79 | 0,10% | 608,00 |
| 28.05.2024 | 84,69 | 85,09 | 84,04 | 84,70 | 0,01% | 913,00 |
| 27.05.2024 | 84,48 | 85,28 | 84,48 | 84,69 | -0,05% | 2.671,00 |
| 24.05.2024 | 84,63 | 85,00 | 84,24 | 84,74 | 0,19% | 482,00 |
| 23.05.2024 | 85,45 | 85,74 | 84,34 | 84,58 | -0,98% | 769,00 |
| 22.05.2024 | 85,46 | 85,62 | 84,62 | 85,42 | 0,09% | 639,00 |
| 21.05.2024 | 84,58 | 85,54 | 84,27 | 85,34 | 0,77% | 761,00 |
| 17.05.2024 | 84,56 | 85,05 | 84,18 | 84,68 | 0,20% | 16.932,00 |
| 16.05.2024 | 84,04 | 85,54 | 84,00 | 84,51 | 0,30% | 25.623,00 |
| 15.05.2024 | 86,25 | 86,49 | 83,57 | 84,26 | -1,83% | 29.988,00 |
| 14.05.2024 | 85,99 | 87,24 | 85,66 | 85,83 | -0,12% | 16.067,00 |
| 13.05.2024 | 84,74 | 85,93 | 84,50 | 85,93 | 1,70% | 31.624,00 |
| 10.05.2024 | 87,14 | 87,26 | 84,34 | 84,49 | -2,89% | 31.759,00 |
| 09.05.2024 | 87,24 | 87,39 | 86,50 | 87,00 | -0,11% | 13.560,00 |
| 08.05.2024 | 87,06 | 87,52 | 86,30 | 87,10 | -0,23% | 15.859,00 |
| 07.05.2024 | 86,41 | 87,93 | 86,41 | 87,30 | 0,90% | 15.581,00 |
| 06.05.2024 | 85,96 | 86,62 | 85,53 | 86,52 | 0,85% | 14.387,00 |
| 03.05.2024 | 86,35 | 86,97 | 85,28 | 85,79 | -0,42% | 13.770,00 |
| 02.05.2024 | 85,10 | 86,24 | 84,01 | 86,15 | -0,40% | 18.134,00 |
| 30.04.2024 | 87,61 | 87,99 | 86,50 | 86,50 | -1,46% | 9.299,00 |
| 29.04.2024 | 87,81 | 88,67 | 87,47 | 87,78 | -0,25% | 11.531,00 |
| 26.04.2024 | 87,51 | 89,11 | 87,38 | 88,00 | 0,54% | 14.863,00 |
| 25.04.2024 | 88,36 | 88,68 | 86,37 | 87,53 | -1,06% | 17.253,00 |
| 24.04.2024 | 88,24 | 89,03 | 87,81 | 88,47 | 0,51% | 10.851,00 |
| 23.04.2024 | 88,64 | 89,03 | 87,88 | 88,02 | -0,43% | 9.533,00 |
| 22.04.2024 | 89,14 | 89,51 | 88,21 | 88,40 | -0,58% | 16.226,00 |
| 19.04.2024 | 89,61 | 90,07 | 87,30 | 88,92 | -1,22% | 23.682,00 |
| 18.04.2024 | 89,00 | 90,05 | 88,70 | 90,02 | 1,24% | 20.145,00 |
| 17.04.2024 | 88,24 | 89,20 | 87,71 | 88,92 | 1,16% | 33.350,00 |
| 16.04.2024 | 87,74 | 88,50 | 86,23 | 87,90 | 0,30% | 26.639,00 |
| 15.04.2024 | 86,10 | 88,22 | 85,50 | 87,64 | 1,44% | 33.103,00 |
| 12.04.2024 | 86,24 | 87,26 | 85,76 | 86,40 | 0,73% | 33.695,00 |
| 11.04.2024 | 83,09 | 86,16 | 82,81 | 85,77 | 3,46% | 37.379,00 |
| 10.04.2024 | 83,99 | 84,21 | 82,70 | 82,90 | -0,99% | 29.009,00 |
| 09.04.2024 | 83,09 | 83,98 | 82,65 | 83,73 | 0,96% | 28.786,00 |
| 08.04.2024 | 82,25 | 83,22 | 81,97 | 82,93 | 1,13% | 36.559,00 |
| 05.04.2024 | 82,36 | 83,49 | 82,00 | 82,00 | -0,44% | 25.410,00 |
| 04.04.2024 | 83,69 | 83,83 | 81,91 | 82,36 | -1,18% | 47.290,00 |
| 03.04.2024 | 84,40 | 84,79 | 83,34 | 83,34 | -1,47% | 35.783,00 |
| 02.04.2024 | 87,35 | 87,35 | 84,26 | 84,58 | -3,16% | 77.354,00 |
| 28.03.2024 | 87,14 | 87,71 | 86,51 | 87,34 | 0,28% | 37.429,00 |
| 27.03.2024 | 85,99 | 87,24 | 85,40 | 87,10 | 1,39% | 44.902,00 |
| 26.03.2024 | 86,56 | 87,12 | 85,36 | 85,91 | -0,69% | 58.232,00 |
| 25.03.2024 | 87,30 | 88,00 | 85,71 | 86,51 | -0,81% | 86.636,00 |
| 22.03.2024 | 88,10 | 88,12 | 84,68 | 87,22 | -8,88% | 249.892,00 |
| 21.03.2024 | 92,01 | 97,24 | 91,01 | 95,72 | 3,82% | 30.486,00 |
| 20.03.2024 | 92,19 | 92,43 | 91,15 | 92,20 | 0,00% | 7.447,00 |
| 19.03.2024 | 91,01 | 92,23 | 90,65 | 92,20 | 1,03% | 8.523,00 |
| 18.03.2024 | 91,59 | 91,68 | 90,51 | 91,26 | -0,07% | 10.224,00 |
| 15.03.2024 | 92,41 | 92,76 | 91,30 | 91,32 | -1,17% | 8.031,00 |
| 14.03.2024 | 93,44 | 93,78 | 92,01 | 92,40 | -0,01% | 9.170,00 |
| 13.03.2024 | 91,89 | 93,13 | 91,26 | 92,41 | 0,94% | 9.075,00 |
| 12.03.2024 | 92,86 | 93,18 | 91,30 | 91,55 | -0,82% | 11.457,00 |
| 11.03.2024 | 90,76 | 93,10 | 90,13 | 92,31 | 1,67% | 12.428,00 |
| 08.03.2024 | 89,41 | 90,79 | 89,01 | 90,79 | 1,17% | 13.345,00 |
| 07.03.2024 | 89,65 | 90,17 | 89,33 | 89,74 | 0,07% | 14.081,00 |
| 06.03.2024 | 90,35 | 92,20 | 89,20 | 89,68 | -1,02% | 17.871,00 |
| 05.03.2024 | 91,81 | 92,60 | 90,31 | 90,60 | -1,29% | 9.606,00 |