50,505€
-0,97%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 51,76 | 51,76 | 49,87 | 50,50 | -0,98% | 26.097,00 |
| 24.04.2025 | 50,56 | 51,19 | 49,89 | 51,00 | 1,72% | 22.609,00 |
| 23.04.2025 | 51,64 | 52,20 | 50,09 | 50,14 | 0,73% | 25.315,00 |
| 22.04.2025 | 49,51 | 50,02 | 49,00 | 49,78 | 4,13% | 29.521,00 |
| 17.04.2025 | 47,59 | 48,00 | 47,24 | 47,80 | -0,99% | 12.814,00 |
| 16.04.2025 | 47,86 | 48,60 | 47,50 | 48,28 | -0,21% | 19.057,00 |
| 15.04.2025 | 49,02 | 49,42 | 48,20 | 48,38 | -1,73% | 24.230,00 |
| 14.04.2025 | 48,63 | 49,91 | 48,27 | 49,23 | 4,70% | 48.384,00 |
| 11.04.2025 | 48,98 | 49,06 | 46,60 | 47,02 | -1,03% | 99.812,00 |
| 10.04.2025 | 54,48 | 54,52 | 47,51 | 47,51 | -0,71% | 67.609,00 |
| 09.04.2025 | 50,26 | 50,26 | 46,91 | 47,85 | -7,07% | 74.140,00 |
| 08.04.2025 | 52,40 | 53,92 | 51,16 | 51,49 | 3,78% | 119.109,00 |
| 07.04.2025 | 49,51 | 52,25 | 48,70 | 49,62 | -5,55% | 105.145,00 |
| 04.04.2025 | 50,88 | 53,52 | 46,10 | 52,53 | -0,53% | 115.738,00 |
| 03.04.2025 | 55,50 | 55,61 | 49,93 | 52,81 | -11,35% | 137.429,00 |
| 02.04.2025 | 60,18 | 60,19 | 59,32 | 59,57 | 0,00% | 8.368,00 |
| 01.04.2025 | 59,24 | 59,65 | 58,67 | 59,57 | 1,43% | 12.486,00 |
| 31.03.2025 | 58,32 | 59,26 | 57,77 | 58,73 | -0,12% | 25.013,00 |
| 28.03.2025 | 61,05 | 61,60 | 58,80 | 58,80 | -4,75% | 26.330,00 |
| 27.03.2025 | 60,97 | 62,00 | 60,60 | 61,73 | 1,63% | 30.736,00 |
| 26.03.2025 | 61,61 | 61,88 | 60,64 | 60,74 | -1,41% | 10.663,00 |
| 25.03.2025 | 62,49 | 62,74 | 61,50 | 61,61 | -1,16% | 16.422,00 |
| 24.03.2025 | 63,11 | 63,52 | 61,91 | 62,33 | -0,91% | 39.037,00 |
| 21.03.2025 | 63,50 | 63,51 | 60,28 | 62,90 | -6,02% | 72.802,00 |
| 20.03.2025 | 67,35 | 68,02 | 66,69 | 66,93 | -0,01% | 25.429,00 |
| 19.03.2025 | 67,24 | 67,66 | 66,59 | 66,94 | 0,31% | 7.030,00 |
| 18.03.2025 | 67,63 | 67,85 | 66,73 | 66,73 | 0,01% | 9.332,00 |
| 17.03.2025 | 66,04 | 67,79 | 65,76 | 66,72 | 1,09% | 15.585,00 |
| 14.03.2025 | 67,35 | 67,74 | 66,00 | 66,00 | -1,14% | 10.535,00 |
| 13.03.2025 | 67,77 | 68,13 | 66,60 | 66,76 | -1,05% | 11.071,00 |
| 12.03.2025 | 68,40 | 69,05 | 67,26 | 67,47 | -1,35% | 9.842,00 |
| 11.03.2025 | 70,30 | 70,47 | 67,87 | 68,39 | -5,51% | 16.042,00 |
| 10.03.2025 | 72,22 | 73,80 | 71,23 | 72,38 | 1,66% | 8.710,00 |
| 07.03.2025 | 71,95 | 72,54 | 71,16 | 71,20 | -1,33% | 4.925,00 |
| 06.03.2025 | 71,78 | 72,36 | 71,00 | 72,16 | 0,97% | 5.128,00 |
| 05.03.2025 | 72,82 | 72,87 | 71,07 | 71,47 | -2,38% | 14.146,00 |
| 04.03.2025 | 74,62 | 74,62 | 73,02 | 73,21 | -3,21% | 10.611,00 |
| 03.03.2025 | 76,24 | 77,10 | 75,64 | 75,64 | -0,42% | 9.858,00 |
| 28.02.2025 | 76,81 | 76,83 | 75,90 | 75,96 | -2,06% | 8.864,00 |
| 27.02.2025 | 77,99 | 78,40 | 76,40 | 77,56 | -0,87% | 14.731,00 |
| 26.02.2025 | 77,98 | 78,58 | 77,50 | 78,24 | 2,31% | 17.220,00 |
| 25.02.2025 | 76,88 | 77,02 | 76,26 | 76,47 | -0,84% | 21.652,00 |
| 24.02.2025 | 73,66 | 77,32 | 73,54 | 77,12 | 4,67% | 22.889,00 |
| 21.02.2025 | 73,46 | 74,39 | 73,46 | 73,68 | 0,72% | 8.273,00 |
| 20.02.2025 | 73,11 | 74,04 | 73,11 | 73,15 | -0,18% | 9.906,00 |
| 19.02.2025 | 74,01 | 74,60 | 73,16 | 73,28 | 0,45% | 20.388,00 |
| 18.02.2025 | 69,99 | 73,10 | 69,83 | 72,95 | 4,20% | 15.268,00 |
| 17.02.2025 | 70,23 | 70,47 | 69,84 | 70,01 | 0,62% | 4.137,00 |
| 14.02.2025 | 70,17 | 70,17 | 68,92 | 69,58 | -0,29% | 10.241,00 |
| 13.02.2025 | 69,53 | 70,26 | 68,86 | 69,78 | 1,15% | 9.196,00 |
| 12.02.2025 | 68,80 | 69,27 | 67,99 | 68,99 | -0,16% | 9.273,00 |
| 11.02.2025 | 68,89 | 69,59 | 68,30 | 69,10 | 1,16% | 13.808,00 |
| 10.02.2025 | 66,98 | 68,70 | 66,90 | 68,31 | 0,59% | 29.340,00 |
| 07.02.2025 | 69,44 | 69,45 | 66,89 | 67,91 | -5,11% | 44.020,00 |
| 06.02.2025 | 71,94 | 72,59 | 71,57 | 71,57 | -0,80% | 4.471,00 |
| 05.02.2025 | 73,74 | 73,74 | 71,81 | 72,15 | -2,47% | 12.168,00 |
| 04.02.2025 | 74,26 | 75,50 | 73,09 | 73,98 | 1,41% | 19.787,00 |
| 03.02.2025 | 73,00 | 73,55 | 71,55 | 72,95 | -2,73% | 14.513,00 |
| 31.01.2025 | 75,39 | 76,02 | 75,00 | 75,00 | 0,35% | 11.169,00 |
| 30.01.2025 | 73,74 | 74,74 | 73,43 | 74,74 | 2,10% | 10.227,00 |
| 29.01.2025 | 71,48 | 73,20 | 71,24 | 73,20 | 1,74% | 9.997,00 |
| 28.01.2025 | 72,00 | 72,50 | 71,81 | 71,95 | 0,18% | 8.726,00 |
| 27.01.2025 | 69,61 | 71,95 | 69,30 | 71,82 | 2,18% | 12.136,00 |
| 24.01.2025 | 71,04 | 71,26 | 69,97 | 70,29 | -0,11% | 7.105,00 |
| 23.01.2025 | 71,15 | 71,35 | 69,61 | 70,37 | -1,65% | 7.323,00 |
| 22.01.2025 | 70,45 | 71,55 | 70,17 | 71,55 | 2,73% | 11.820,00 |
| 21.01.2025 | 68,70 | 69,65 | 68,46 | 69,65 | 0,96% | 9.742,00 |
| 20.01.2025 | 69,57 | 69,60 | 68,82 | 68,99 | -0,39% | 7.239,00 |
| 17.01.2025 | 69,16 | 69,69 | 68,73 | 69,26 | 1,11% | 10.284,00 |
| 16.01.2025 | 69,22 | 69,50 | 68,39 | 68,50 | -1,20% | 5.411,00 |
| 15.01.2025 | 69,41 | 69,80 | 69,10 | 69,33 | 0,51% | 6.542,00 |
| 14.01.2025 | 70,78 | 70,94 | 68,98 | 68,98 | -2,50% | 8.729,00 |
| 13.01.2025 | 69,90 | 71,15 | 69,38 | 70,75 | 0,90% | 6.193,00 |
| 10.01.2025 | 69,34 | 70,66 | 69,20 | 70,12 | 1,23% | 18.567,00 |
| 09.01.2025 | 69,31 | 69,74 | 69,26 | 69,27 | 0,03% | 4.434,00 |
| 08.01.2025 | 69,98 | 70,40 | 69,25 | 69,25 | -0,70% | 8.222,00 |
| 07.01.2025 | 69,48 | 70,79 | 69,39 | 69,74 | -0,60% | 12.246,00 |
| 06.01.2025 | 71,24 | 71,70 | 69,94 | 70,16 | -1,38% | 14.337,00 |
| 03.01.2025 | 72,35 | 72,35 | 70,99 | 71,14 | -2,08% | 7.237,00 |
| 02.01.2025 | 73,23 | 74,23 | 72,50 | 72,65 | 0,06% | 11.044,00 |
| 30.12.2024 | 72,82 | 73,20 | 72,60 | 72,61 | -0,82% | 1.746,00 |
| 27.12.2024 | 73,70 | 73,87 | 73,20 | 73,21 | -0,52% | 4.190,00 |
| 23.12.2024 | 74,28 | 75,43 | 73,25 | 73,59 | 0,16% | 10.103,00 |
| 20.12.2024 | 73,88 | 75,02 | 68,30 | 73,47 | -0,86% | 70.628,00 |
| 19.12.2024 | 74,63 | 74,86 | 73,76 | 74,11 | -1,63% | 9.145,00 |
| 18.12.2024 | 74,49 | 75,34 | 73,90 | 75,34 | 0,82% | 6.867,00 |
| 17.12.2024 | 73,49 | 74,75 | 73,25 | 74,73 | 0,54% | 9.111,00 |
| 16.12.2024 | 73,58 | 75,29 | 73,26 | 74,33 | 0,69% | 14.641,00 |
| 13.12.2024 | 74,61 | 75,10 | 73,50 | 73,82 | -1,61% | 7.428,00 |
| 12.12.2024 | 74,19 | 75,63 | 74,19 | 75,03 | 0,00% | 6.328,00 |
| 11.12.2024 | 73,24 | 75,03 | 72,75 | 75,03 | 1,02% | 6.454,00 |
| 10.12.2024 | 73,80 | 74,27 | 73,50 | 74,27 | 0,19% | 5.659,00 |
| 09.12.2024 | 75,18 | 75,67 | 74,11 | 74,13 | -3,09% | 14.339,00 |
| 06.12.2024 | 74,57 | 76,85 | 74,56 | 76,49 | 2,59% | 18.300,00 |
| 05.12.2024 | 74,32 | 74,61 | 73,70 | 74,56 | 0,43% | 4.188,00 |
| 04.12.2024 | 75,43 | 75,43 | 73,37 | 74,24 | -0,97% | 26.099,00 |
| 03.12.2024 | 75,14 | 75,31 | 73,82 | 74,97 | 0,32% | 6.978,00 |
| 02.12.2024 | 75,08 | 75,29 | 73,73 | 74,73 | -0,43% | 9.236,00 |
| 29.11.2024 | 74,52 | 75,05 | 74,07 | 75,05 | 0,47% | 3.860,00 |
| 28.11.2024 | 74,89 | 75,03 | 74,19 | 74,70 | 0,39% | 3.730,00 |