55,110€
0,58%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 54,17 | 55,38 | 53,77 | 55,15 | 0,66% | 34.346,00 |
| 05.06.2025 | 55,02 | 55,61 | 54,38 | 54,79 | -0,38% | 27.075,00 |
| 04.06.2025 | 54,86 | 55,18 | 54,63 | 55,00 | 0,11% | 26.359,00 |
| 03.06.2025 | 53,90 | 54,94 | 53,18 | 54,94 | 2,04% | 32.465,00 |
| 02.06.2025 | 53,19 | 53,84 | 52,34 | 53,84 | 0,98% | 31.542,00 |
| 30.05.2025 | 54,60 | 54,60 | 52,99 | 53,32 | -1,26% | 27.824,00 |
| 29.05.2025 | 56,69 | 57,04 | 53,78 | 54,00 | -1,28% | 55.174,00 |
| 28.05.2025 | 55,51 | 55,72 | 54,55 | 54,70 | -1,16% | 27.695,00 |
| 27.05.2025 | 53,35 | 55,42 | 53,31 | 55,34 | 3,44% | 54.056,00 |
| 26.05.2025 | 53,25 | 53,91 | 53,00 | 53,50 | 1,33% | 30.975,00 |
| 23.05.2025 | 54,31 | 54,33 | 52,08 | 52,80 | -2,87% | 67.471,00 |
| 22.05.2025 | 53,60 | 54,61 | 53,19 | 54,36 | 2,53% | 47.688,00 |
| 21.05.2025 | 55,25 | 55,25 | 52,89 | 53,02 | -4,37% | 52.503,00 |
| 20.05.2025 | 55,34 | 56,16 | 54,99 | 55,44 | 0,54% | 22.036,00 |
| 19.05.2025 | 56,40 | 56,40 | 54,99 | 55,14 | -2,65% | 51.458,00 |
| 16.05.2025 | 55,87 | 57,13 | 55,59 | 56,64 | 1,51% | 49.651,00 |
| 15.05.2025 | 55,07 | 56,07 | 53,91 | 55,80 | 0,90% | 61.963,00 |
| 14.05.2025 | 56,46 | 56,46 | 54,88 | 55,30 | -0,88% | 44.064,00 |
| 13.05.2025 | 56,34 | 56,64 | 55,61 | 55,79 | -1,19% | 45.809,00 |
| 12.05.2025 | 53,42 | 57,02 | 53,40 | 56,46 | 9,08% | 187.233,00 |
| 09.05.2025 | 52,65 | 52,93 | 51,76 | 51,76 | -1,24% | 40.501,00 |
| 08.05.2025 | 52,00 | 53,75 | 52,00 | 52,41 | 0,98% | 75.304,00 |
| 07.05.2025 | 51,26 | 51,90 | 50,70 | 51,90 | 3,30% | 47.018,00 |
| 06.05.2025 | 50,79 | 51,16 | 50,00 | 50,24 | -0,99% | 34.625,00 |
| 05.05.2025 | 51,49 | 51,67 | 50,48 | 50,74 | -2,16% | 52.457,00 |
| 02.05.2025 | 50,30 | 51,92 | 50,30 | 51,86 | 3,98% | 99.217,00 |
| 30.04.2025 | 50,49 | 50,65 | 48,25 | 49,88 | -1,37% | 44.853,00 |
| 29.04.2025 | 50,50 | 50,70 | 49,78 | 50,57 | 0,66% | 29.202,00 |
| 28.04.2025 | 50,77 | 51,00 | 49,75 | 50,24 | -1,08% | 47.988,00 |
| 25.04.2025 | 51,60 | 51,83 | 49,90 | 50,79 | -1,28% | 61.976,00 |
| 24.04.2025 | 50,60 | 51,52 | 49,82 | 51,45 | 1,36% | 51.953,00 |
| 23.04.2025 | 51,30 | 52,19 | 49,93 | 50,76 | 1,50% | 84.569,00 |
| 22.04.2025 | 49,45 | 50,81 | 48,97 | 50,01 | 2,06% | 93.024,00 |
| 17.04.2025 | 47,50 | 49,25 | 47,23 | 49,00 | 4,10% | 65.730,00 |
| 16.04.2025 | 48,00 | 48,50 | 46,81 | 47,07 | -3,15% | 80.859,00 |
| 15.04.2025 | 48,90 | 49,55 | 48,09 | 48,60 | -0,50% | 104.282,00 |
| 14.04.2025 | 48,88 | 49,94 | 48,13 | 48,85 | 1,76% | 182.112,00 |
| 11.04.2025 | 48,70 | 49,45 | 46,55 | 48,00 | -1,27% | 159.310,00 |
| 10.04.2025 | 54,38 | 54,49 | 46,76 | 48,62 | -10,60% | 251.727,00 |
| 09.04.2025 | 48,00 | 54,42 | 46,85 | 54,38 | 11,95% | 241.410,00 |
| 08.04.2025 | 51,90 | 53,94 | 47,89 | 48,58 | -4,53% | 271.652,00 |
| 07.04.2025 | 51,00 | 52,14 | 48,70 | 50,88 | -2,77% | 210.413,00 |
| 04.04.2025 | 50,69 | 54,06 | 46,24 | 52,33 | 3,97% | 261.410,00 |
| 03.04.2025 | 56,79 | 56,79 | 50,02 | 50,33 | -16,02% | 309.635,00 |
| 02.04.2025 | 60,50 | 60,50 | 59,30 | 59,93 | -0,08% | 30.437,00 |
| 01.04.2025 | 58,84 | 60,35 | 58,68 | 59,98 | 2,06% | 45.857,00 |
| 31.03.2025 | 59,00 | 59,28 | 57,75 | 58,77 | 0,43% | 73.398,00 |
| 28.03.2025 | 61,43 | 62,00 | 58,15 | 58,52 | -4,22% | 119.418,00 |
| 27.03.2025 | 61,25 | 62,15 | 60,71 | 61,10 | -0,28% | 66.174,00 |
| 26.03.2025 | 61,77 | 61,89 | 60,42 | 61,27 | -0,49% | 47.606,00 |
| 25.03.2025 | 62,55 | 62,80 | 61,34 | 61,57 | -1,42% | 56.484,00 |
| 24.03.2025 | 63,19 | 63,45 | 61,83 | 62,46 | -0,76% | 53.954,00 |
| 21.03.2025 | 63,70 | 64,00 | 60,25 | 62,94 | -7,04% | 239.119,00 |
| 20.03.2025 | 67,68 | 69,27 | 65,85 | 67,71 | 0,59% | 24.931,00 |
| 19.03.2025 | 67,28 | 67,49 | 66,41 | 67,31 | 0,30% | 25.124,00 |
| 18.03.2025 | 67,80 | 67,90 | 66,51 | 67,11 | -0,72% | 67.997,00 |
| 17.03.2025 | 66,28 | 67,78 | 65,76 | 67,60 | 2,47% | 42.998,00 |
| 14.03.2025 | 67,75 | 67,76 | 65,52 | 65,97 | -1,96% | 46.697,00 |
| 13.03.2025 | 67,72 | 68,00 | 66,01 | 67,29 | -0,65% | 24.025,00 |
| 12.03.2025 | 67,98 | 68,99 | 67,21 | 67,73 | -0,35% | 22.997,00 |
| 11.03.2025 | 70,23 | 70,79 | 67,43 | 67,97 | -4,00% | 42.589,00 |
| 10.03.2025 | 72,38 | 73,85 | 70,35 | 70,80 | -2,20% | 46.893,00 |
| 07.03.2025 | 71,52 | 72,70 | 70,98 | 72,39 | 0,33% | 13.579,00 |
| 06.03.2025 | 71,70 | 72,36 | 70,84 | 72,15 | 0,25% | 25.951,00 |
| 05.03.2025 | 73,10 | 73,39 | 70,95 | 71,97 | -1,32% | 37.572,00 |
| 04.03.2025 | 74,49 | 74,91 | 72,93 | 72,93 | -2,38% | 37.435,00 |
| 03.03.2025 | 76,45 | 77,20 | 74,37 | 74,71 | -2,29% | 37.062,00 |
| 28.02.2025 | 77,20 | 77,20 | 75,41 | 76,46 | -0,52% | 30.878,00 |
| 27.02.2025 | 77,79 | 78,48 | 76,33 | 76,86 | -0,65% | 34.020,00 |
| 26.02.2025 | 77,99 | 78,64 | 77,11 | 77,36 | -0,62% | 34.782,00 |
| 25.02.2025 | 76,90 | 77,92 | 76,23 | 77,84 | 1,35% | 54.032,00 |
| 24.02.2025 | 73,99 | 77,45 | 73,99 | 76,80 | 5,06% | 58.966,00 |
| 21.02.2025 | 73,78 | 74,48 | 72,56 | 73,10 | -0,54% | 21.565,00 |
| 20.02.2025 | 73,36 | 73,99 | 72,86 | 73,50 | -0,35% | 19.752,00 |
| 19.02.2025 | 74,01 | 74,59 | 73,10 | 73,76 | -0,57% | 31.434,00 |
| 18.02.2025 | 70,03 | 74,34 | 69,62 | 74,18 | 5,97% | 45.654,00 |
| 17.02.2025 | 69,74 | 70,49 | 69,45 | 70,00 | 0,62% | 14.888,00 |
| 14.02.2025 | 69,82 | 70,24 | 68,87 | 69,57 | -0,69% | 27.131,00 |
| 13.02.2025 | 69,64 | 70,43 | 68,87 | 70,05 | 0,43% | 21.463,00 |
| 12.02.2025 | 68,99 | 69,76 | 68,02 | 69,75 | 1,26% | 26.910,00 |
| 11.02.2025 | 68,69 | 69,64 | 68,36 | 68,88 | 0,07% | 29.894,00 |
| 10.02.2025 | 66,99 | 68,83 | 66,71 | 68,83 | 3,38% | 56.168,00 |
| 07.02.2025 | 69,16 | 69,45 | 66,50 | 66,58 | -3,69% | 62.829,00 |
| 06.02.2025 | 71,76 | 72,60 | 69,07 | 69,13 | -3,50% | 32.773,00 |
| 05.02.2025 | 73,74 | 73,75 | 71,51 | 71,64 | -3,19% | 28.323,00 |
| 04.02.2025 | 74,32 | 75,42 | 73,08 | 74,00 | -0,22% | 19.076,00 |
| 03.02.2025 | 73,51 | 74,46 | 71,40 | 74,16 | 0,18% | 31.762,00 |
| 31.01.2025 | 75,69 | 76,09 | 74,03 | 74,03 | -1,62% | 25.550,00 |
| 30.01.2025 | 73,89 | 75,54 | 73,36 | 75,25 | 2,19% | 30.967,00 |
| 29.01.2025 | 71,20 | 73,99 | 71,12 | 73,64 | 3,33% | 30.569,00 |
| 28.01.2025 | 72,01 | 72,52 | 71,25 | 71,27 | -1,29% | 19.146,00 |
| 27.01.2025 | 70,09 | 72,31 | 69,31 | 72,20 | 3,07% | 41.906,00 |
| 24.01.2025 | 71,01 | 71,29 | 69,86 | 70,05 | -1,97% | 24.816,00 |
| 23.01.2025 | 71,15 | 71,46 | 69,59 | 71,46 | 0,42% | 24.900,00 |
| 22.01.2025 | 70,26 | 71,69 | 70,09 | 71,16 | 1,28% | 40.446,00 |
| 21.01.2025 | 69,27 | 70,33 | 68,41 | 70,26 | 1,53% | 23.162,00 |
| 20.01.2025 | 69,18 | 69,45 | 68,83 | 69,20 | 0,29% | 25.364,00 |
| 17.01.2025 | 69,25 | 69,77 | 68,79 | 69,00 | -0,27% | 16.693,00 |
| 16.01.2025 | 69,39 | 69,48 | 68,31 | 69,19 | 0,19% | 20.642,00 |
| 15.01.2025 | 69,30 | 69,80 | 68,92 | 69,06 | -0,12% | 18.454,00 |