66,845€
1,54%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 66,14 | 67,03 | 66,01 | 66,75 | 1,40% | 37.835,00 |
| 25.07.2024 | 65,94 | 66,74 | 65,48 | 65,83 | 0,30% | 37.120,00 |
| 24.07.2024 | 67,60 | 67,77 | 65,63 | 65,63 | -2,90% | 35.769,00 |
| 23.07.2024 | 68,90 | 69,13 | 67,54 | 67,59 | -1,70% | 30.376,00 |
| 22.07.2024 | 67,20 | 69,20 | 66,95 | 68,76 | 2,81% | 51.694,00 |
| 19.07.2024 | 66,94 | 67,09 | 66,01 | 66,88 | 0,63% | 33.891,00 |
| 18.07.2024 | 66,99 | 67,78 | 66,40 | 66,46 | -0,55% | 55.066,00 |
| 17.07.2024 | 67,00 | 67,29 | 66,33 | 66,83 | 0,03% | 59.126,00 |
| 16.07.2024 | 65,81 | 66,97 | 65,51 | 66,81 | 2,05% | 55.866,00 |
| 15.07.2024 | 67,74 | 67,85 | 65,36 | 65,47 | -2,81% | 67.419,00 |
| 12.07.2024 | 67,74 | 67,97 | 67,20 | 67,36 | -0,33% | 40.313,00 |
| 11.07.2024 | 67,10 | 67,86 | 66,43 | 67,58 | 0,91% | 47.473,00 |
| 10.07.2024 | 67,19 | 67,35 | 66,22 | 66,97 | -0,09% | 59.052,00 |
| 09.07.2024 | 67,81 | 68,54 | 66,92 | 67,03 | -0,71% | 60.537,00 |
| 08.07.2024 | 70,00 | 70,13 | 67,40 | 67,51 | -3,14% | 80.182,00 |
| 05.07.2024 | 70,10 | 70,27 | 69,13 | 69,70 | -0,71% | 49.167,00 |
| 04.07.2024 | 69,97 | 70,20 | 69,60 | 70,20 | 0,31% | 53.300,00 |
| 03.07.2024 | 70,99 | 70,99 | 69,41 | 69,98 | -1,21% | 83.375,00 |
| 02.07.2024 | 71,40 | 71,69 | 70,35 | 70,84 | -1,01% | 68.731,00 |
| 01.07.2024 | 70,60 | 71,85 | 69,05 | 71,56 | 1,65% | 226.961,00 |
| 28.06.2024 | 77,00 | 77,00 | 69,65 | 70,40 | -19,99% | 505.847,00 |
| 27.06.2024 | 88,24 | 88,49 | 87,20 | 87,99 | -0,24% | 12.660,00 |
| 26.06.2024 | 88,79 | 88,99 | 87,29 | 88,20 | -0,26% | 12.309,00 |
| 25.06.2024 | 90,51 | 91,12 | 88,21 | 88,43 | -2,40% | 14.996,00 |
| 24.06.2024 | 90,99 | 91,31 | 90,16 | 90,60 | -0,24% | 13.822,00 |
| 21.06.2024 | 89,32 | 90,95 | 89,01 | 90,82 | 1,70% | 23.391,00 |
| 20.06.2024 | 88,49 | 89,60 | 87,50 | 89,30 | 0,97% | 14.845,00 |
| 19.06.2024 | 88,01 | 88,54 | 88,00 | 88,44 | 0,26% | 6.198,00 |
| 18.06.2024 | 88,79 | 88,90 | 87,72 | 88,21 | -0,26% | 13.964,00 |
| 17.06.2024 | 87,44 | 88,57 | 86,00 | 88,44 | 1,35% | 9.483,00 |
| 14.06.2024 | 88,70 | 88,83 | 87,26 | 87,26 | -0,52% | 13.604,00 |
| 13.06.2024 | 87,25 | 87,80 | 86,57 | 87,72 | 1,08% | 12.720,00 |
| 12.06.2024 | 89,49 | 89,76 | 86,54 | 86,78 | -2,68% | 19.160,00 |
| 11.06.2024 | 89,19 | 89,60 | 88,14 | 89,17 | -0,07% | 13.519,00 |
| 10.06.2024 | 89,58 | 90,27 | 89,12 | 89,23 | -0,13% | 14.175,00 |
| 07.06.2024 | 88,33 | 90,58 | 87,65 | 89,35 | 1,68% | 24.710,00 |
| 06.06.2024 | 86,32 | 88,87 | 86,26 | 87,87 | 1,33% | 16.368,00 |
| 05.06.2024 | 87,49 | 87,59 | 86,20 | 86,72 | -0,26% | 13.125,00 |
| 04.06.2024 | 86,79 | 87,38 | 85,91 | 86,95 | 0,21% | 6.604,00 |
| 03.06.2024 | 87,90 | 88,10 | 86,47 | 86,77 | -0,87% | 17.923,00 |
| 31.05.2024 | 86,56 | 87,59 | 85,64 | 87,53 | 1,67% | 25.226,00 |
| 30.05.2024 | 84,69 | 86,59 | 84,51 | 86,09 | 1,47% | 17.334,00 |
| 29.05.2024 | 84,83 | 85,67 | 84,28 | 84,84 | 0,19% | 24.347,00 |
| 28.05.2024 | 84,68 | 85,02 | 84,10 | 84,68 | -0,24% | 12.904,00 |
| 27.05.2024 | 85,07 | 85,48 | 84,51 | 84,88 | 0,37% | 15.055,00 |
| 24.05.2024 | 84,40 | 84,92 | 84,34 | 84,57 | 0,05% | 14.080,00 |
| 23.05.2024 | 85,57 | 85,57 | 84,38 | 84,53 | -0,89% | 13.247,00 |
| 22.05.2024 | 85,31 | 85,69 | 84,68 | 85,29 | -0,14% | 20.216,00 |
| 21.05.2024 | 84,79 | 85,41 | 84,24 | 85,41 | 1,92% | 13.969,00 |
| 20.05.2024 | 84,99 | 85,23 | 83,73 | 83,80 | -1,04% | 10.421,00 |
| 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 |