64,590$
-0,48%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 65,00 | 65,25 | 64,25 | 64,59 | -0,48% | 17.666.517,00 |
| 30.10.2025 | 64,86 | 66,00 | 64,57 | 64,90 | -0,69% | 13.824.157,00 |
| 29.10.2025 | 67,01 | 67,19 | 64,95 | 65,35 | -3,08% | 14.074.161,00 |
| 28.10.2025 | 68,11 | 68,61 | 67,05 | 67,43 | -1,69% | 11.197.044,00 |
| 27.10.2025 | 70,04 | 70,44 | 68,26 | 68,59 | -0,75% | 9.792.151,00 |
| 24.10.2025 | 69,87 | 70,08 | 68,91 | 69,11 | -0,82% | 7.086.279,00 |
| 23.10.2025 | 69,09 | 69,89 | 68,74 | 69,68 | 0,87% | 9.095.453,00 |
| 22.10.2025 | 68,22 | 69,36 | 67,96 | 69,08 | 1,05% | 7.999.707,00 |
| 21.10.2025 | 67,75 | 69,29 | 67,41 | 68,36 | 1,09% | 9.607.572,00 |
| 20.10.2025 | 67,56 | 68,18 | 67,47 | 67,62 | 0,37% | 9.188.571,00 |
| 17.10.2025 | 66,63 | 67,77 | 66,32 | 67,37 | 0,79% | 9.966.324,00 |
| 16.10.2025 | 68,61 | 69,04 | 66,58 | 66,84 | -2,37% | 15.181.542,00 |
| 15.10.2025 | 68,62 | 69,53 | 68,13 | 68,46 | 1,21% | 12.382.684,00 |
| 14.10.2025 | 66,47 | 68,00 | 66,06 | 67,64 | 0,39% | 9.453.679,00 |
| 13.10.2025 | 65,93 | 67,52 | 65,55 | 67,38 | 3,31% | 13.043.510,00 |
| 10.10.2025 | 68,18 | 68,49 | 64,88 | 65,22 | -4,17% | 18.503.339,00 |
| 09.10.2025 | 69,45 | 69,66 | 67,89 | 68,06 | -1,49% | 13.337.430,00 |
| 08.10.2025 | 68,91 | 69,43 | 68,67 | 69,09 | 0,26% | 12.862.880,00 |
| 07.10.2025 | 71,23 | 71,58 | 68,90 | 68,91 | -3,18% | 17.228.097,00 |
| 06.10.2025 | 72,02 | 72,39 | 71,01 | 71,17 | -4,56% | 13.858.474,00 |
| 02.10.2025 | 74,82 | 76,97 | 73,88 | 74,57 | 0,50% | 26.201.962,00 |
| 01.10.2025 | 74,35 | 74,69 | 71,61 | 74,20 | 6,41% | 56.880.458,00 |
| 30.09.2025 | 70,13 | 70,21 | 68,82 | 69,73 | 0,26% | 27.296.911,00 |
| 29.09.2025 | 69,77 | 69,96 | 68,74 | 69,55 | 0,35% | 17.072.003,00 |
| 26.09.2025 | 69,29 | 69,44 | 68,03 | 69,31 | 0,10% | 15.317.636,00 |
| 25.09.2025 | 70,94 | 71,16 | 69,05 | 69,24 | -2,78% | 13.027.189,00 |
| 24.09.2025 | 70,67 | 71,53 | 70,45 | 71,22 | 0,41% | 9.618.744,00 |
| 23.09.2025 | 71,57 | 72,42 | 70,73 | 70,93 | -0,49% | 9.545.495,00 |
| 22.09.2025 | 70,79 | 72,49 | 70,43 | 71,28 | 0,55% | 11.902.187,00 |
| 19.09.2025 | 72,01 | 72,25 | 70,74 | 70,89 | -1,68% | 33.319.739,00 |
| 18.09.2025 | 73,44 | 73,60 | 71,63 | 72,10 | -0,29% | 14.841.279,00 |
| 17.09.2025 | 73,07 | 73,32 | 71,61 | 72,31 | -0,60% | 11.002.028,00 |
| 16.09.2025 | 72,95 | 73,38 | 72,09 | 72,75 | -0,38% | 8.641.002,00 |
| 15.09.2025 | 73,18 | 73,21 | 72,58 | 73,03 | 0,04% | 9.788.645,00 |
| 12.09.2025 | 74,03 | 74,28 | 71,93 | 73,00 | -1,79% | 11.688.235,00 |
| 11.09.2025 | 74,41 | 75,53 | 74,01 | 74,33 | 0,11% | 9.625.469,00 |
| 10.09.2025 | 75,25 | 75,46 | 73,33 | 74,25 | 0,88% | 11.140.712,00 |
| 09.09.2025 | 74,07 | 74,55 | 73,05 | 73,60 | -0,74% | 8.670.553,00 |
| 08.09.2025 | 74,26 | 74,58 | 73,71 | 74,15 | 0,32% | 9.254.922,00 |
| 05.09.2025 | 74,64 | 75,41 | 73,63 | 73,91 | -1,91% | 13.696.256,00 |
| 04.09.2025 | 74,75 | 75,77 | 74,51 | 75,35 | 0,82% | 10.874.843,00 |
| 03.09.2025 | 74,40 | 75,18 | 73,91 | 74,74 | 0,61% | 7.441.380,00 |
| 02.09.2025 | 75,49 | 76,05 | 74,00 | 74,29 | -3,98% | 15.025.080,00 |
| 29.08.2025 | 77,75 | 79,13 | 77,12 | 77,37 | -0,71% | 14.208.813,00 |
| 28.08.2025 | 78,51 | 78,66 | 77,73 | 77,92 | -0,18% | 7.467.163,00 |
| 27.08.2025 | 78,90 | 79,51 | 77,65 | 78,06 | -0,75% | 10.685.508,00 |
| 26.08.2025 | 79,00 | 79,48 | 78,38 | 78,65 | -0,66% | 6.767.710,00 |
| 25.08.2025 | 78,46 | 80,17 | 78,39 | 79,17 | 1,01% | 11.983.879,00 |
| 22.08.2025 | 76,55 | 79,14 | 76,25 | 78,38 | 2,89% | 10.940.621,00 |
| 21.08.2025 | 75,64 | 76,23 | 75,13 | 76,18 | -0,10% | 6.185.052,00 |
| 20.08.2025 | 76,68 | 77,56 | 76,16 | 76,26 | -0,81% | 6.196.610,00 |
| 19.08.2025 | 78,13 | 78,79 | 76,68 | 76,88 | -0,71% | 6.858.965,00 |
| 18.08.2025 | 77,12 | 78,26 | 76,85 | 77,43 | 0,60% | 9.034.412,00 |
| 15.08.2025 | 76,70 | 77,50 | 76,16 | 76,97 | 0,76% | 9.513.657,00 |
| 14.08.2025 | 75,91 | 76,60 | 75,35 | 76,39 | -1,05% | 7.981.366,00 |
| 13.08.2025 | 75,48 | 77,69 | 75,19 | 77,20 | 3,07% | 13.319.660,00 |
| 12.08.2025 | 74,72 | 75,72 | 74,34 | 74,90 | 1,19% | 5.815.259,00 |
| 11.08.2025 | 74,32 | 74,79 | 73,05 | 74,02 | -0,23% | 6.906.691,00 |
| 08.08.2025 | 74,30 | 74,96 | 73,39 | 74,19 | -0,22% | 6.607.609,00 |
| 07.08.2025 | 76,35 | 76,35 | 74,00 | 74,35 | -1,50% | 8.619.985,00 |
| 06.08.2025 | 74,47 | 75,98 | 74,25 | 75,48 | 1,48% | 7.473.679,00 |
| 05.08.2025 | 74,91 | 75,71 | 74,24 | 74,38 | -0,59% | 6.465.309,00 |
| 04.08.2025 | 75,03 | 75,26 | 74,16 | 74,82 | 0,27% | 8.748.588,00 |
| 01.08.2025 | 73,45 | 74,70 | 72,53 | 74,62 | -0,09% | 11.475.452,00 |
| 31.07.2025 | 76,35 | 76,40 | 74,31 | 74,69 | -2,60% | 16.337.020,00 |
| 30.07.2025 | 78,02 | 78,30 | 75,96 | 76,68 | -2,11% | 14.370.854,00 |
| 29.07.2025 | 78,76 | 79,37 | 77,76 | 78,33 | -1,15% | 12.688.080,00 |
| 28.07.2025 | 79,00 | 79,99 | 77,56 | 79,24 | 3,89% | 22.428.249,00 |
| 25.07.2025 | 75,91 | 76,57 | 75,53 | 76,27 | 1,13% | 7.048.881,00 |
| 24.07.2025 | 76,52 | 77,54 | 75,41 | 75,42 | -1,73% | 9.775.518,00 |
| 23.07.2025 | 76,15 | 77,21 | 75,82 | 76,75 | 1,80% | 14.420.387,00 |
| 22.07.2025 | 74,07 | 75,54 | 74,04 | 75,39 | 1,85% | 11.157.612,00 |
| 21.07.2025 | 72,93 | 74,81 | 72,91 | 74,02 | 2,14% | 12.488.575,00 |
| 18.07.2025 | 73,28 | 73,28 | 72,12 | 72,47 | -0,70% | 8.632.511,00 |
| 17.07.2025 | 72,09 | 73,21 | 72,04 | 72,98 | 1,22% | 9.042.853,00 |
| 16.07.2025 | 71,90 | 72,71 | 71,15 | 72,10 | 0,15% | 8.971.213,00 |
| 15.07.2025 | 72,26 | 72,88 | 71,58 | 71,99 | -0,36% | 9.618.689,00 |
| 14.07.2025 | 72,34 | 72,58 | 71,03 | 72,25 | -0,52% | 11.139.947,00 |
| 11.07.2025 | 73,69 | 73,84 | 72,40 | 72,63 | -2,67% | 12.608.543,00 |
| 10.07.2025 | 73,12 | 75,50 | 72,95 | 74,62 | 1,44% | 12.925.282,00 |
| 09.07.2025 | 74,13 | 74,92 | 73,42 | 73,56 | -0,49% | 12.038.121,00 |
| 08.07.2025 | 76,25 | 76,30 | 73,65 | 73,92 | -3,41% | 19.515.757,00 |
| 07.07.2025 | 76,04 | 77,50 | 75,85 | 76,53 | 0,18% | 17.162.520,00 |
| 03.07.2025 | 76,27 | 77,03 | 75,58 | 76,39 | 0,00% | 12.022.568,00 |
| 02.07.2025 | 73,17 | 76,84 | 73,00 | 76,39 | 4,06% | 36.620.969,00 |
| 01.07.2025 | 71,99 | 73,94 | 71,83 | 73,41 | 3,34% | 24.389.062,00 |
| 30.06.2025 | 71,57 | 71,71 | 70,06 | 71,04 | -1,39% | 30.091.083,00 |
| 27.06.2025 | 69,79 | 74,19 | 69,69 | 72,04 | 15,19% | 114.060.311,00 |
| 26.06.2025 | 61,56 | 62,73 | 60,82 | 62,54 | 2,81% | 26.669.441,00 |
| 25.06.2025 | 61,53 | 61,53 | 60,36 | 60,83 | -0,96% | 12.090.216,00 |
| 24.06.2025 | 61,33 | 61,98 | 60,48 | 61,42 | 1,05% | 12.143.349,00 |
| 23.06.2025 | 59,58 | 61,30 | 59,44 | 60,78 | 1,66% | 14.934.600,00 |
| 20.06.2025 | 59,75 | 60,04 | 59,19 | 59,79 | 0,47% | 18.982.571,00 |
| 18.06.2025 | 60,00 | 60,45 | 59,37 | 59,51 | -0,82% | 14.194.281,00 |
| 17.06.2025 | 61,30 | 61,30 | 59,68 | 60,00 | -3,07% | 13.507.256,00 |
| 16.06.2025 | 61,38 | 62,18 | 61,24 | 61,90 | 2,26% | 13.637.446,00 |
| 13.06.2025 | 61,75 | 62,78 | 60,11 | 60,53 | -3,61% | 16.060.521,00 |
| 12.06.2025 | 62,74 | 62,93 | 61,76 | 62,80 | -0,49% | 9.705.381,00 |
| 11.06.2025 | 64,40 | 64,85 | 62,58 | 63,11 | -1,19% | 10.188.878,00 |
| 10.06.2025 | 62,38 | 64,16 | 62,25 | 63,87 | 3,17% | 14.812.280,00 |