71,475€
-0,95%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 74,21 | 74,80 | 73,64 | 74,41 | -0,39% | 7.046,00 |
| 26.11.2024 | 75,11 | 75,51 | 74,32 | 74,70 | -1,14% | 15.084,00 |
| 25.11.2024 | 74,70 | 76,10 | 74,29 | 75,56 | 2,22% | 10.013,00 |
| 22.11.2024 | 71,70 | 74,18 | 71,62 | 73,92 | 4,04% | 15.618,00 |
| 21.11.2024 | 69,82 | 71,21 | 69,07 | 71,05 | 2,45% | 13.993,00 |
| 20.11.2024 | 70,12 | 70,35 | 69,31 | 69,35 | -0,94% | 13.957,00 |
| 19.11.2024 | 70,87 | 71,28 | 69,63 | 70,01 | -0,71% | 15.221,00 |
| 18.11.2024 | 73,00 | 73,32 | 70,29 | 70,51 | -2,92% | 15.703,00 |
| 15.11.2024 | 72,14 | 72,91 | 71,84 | 72,63 | -0,04% | 8.764,00 |
| 14.11.2024 | 72,56 | 73,00 | 72,14 | 72,66 | 0,28% | 5.650,00 |
| 13.11.2024 | 72,03 | 72,79 | 72,03 | 72,46 | 0,64% | 6.394,00 |
| 12.11.2024 | 72,02 | 72,82 | 71,60 | 72,00 | 0,10% | 10.457,00 |
| 11.11.2024 | 71,02 | 72,64 | 71,01 | 71,93 | 1,11% | 9.650,00 |
| 08.11.2024 | 70,59 | 71,14 | 69,96 | 71,14 | 1,07% | 10.136,00 |
| 07.11.2024 | 70,43 | 71,09 | 69,76 | 70,39 | -0,04% | 16.699,00 |
| 06.11.2024 | 72,98 | 73,25 | 70,28 | 70,42 | -0,66% | 15.154,00 |
| 05.11.2024 | 71,01 | 71,50 | 70,71 | 70,89 | -0,88% | 3.364,00 |
| 04.11.2024 | 71,85 | 71,98 | 71,34 | 71,52 | -0,03% | 12.544,00 |
| 01.11.2024 | 71,24 | 71,80 | 71,04 | 71,54 | 2,16% | 5.820,00 |
| 31.10.2024 | 70,39 | 70,48 | 69,31 | 70,03 | -1,41% | 5.988,00 |
| 30.10.2024 | 72,79 | 72,80 | 70,70 | 71,03 | -3,03% | 10.649,00 |
| 29.10.2024 | 73,40 | 73,55 | 72,55 | 73,25 | 0,11% | 5.750,00 |
| 28.10.2024 | 73,38 | 73,52 | 72,90 | 73,17 | 0,16% | 5.194,00 |
| 25.10.2024 | 73,67 | 73,67 | 73,00 | 73,05 | -0,77% | 7.752,00 |
| 24.10.2024 | 74,66 | 74,73 | 73,62 | 73,62 | -1,52% | 10.926,00 |
| 23.10.2024 | 75,48 | 75,72 | 74,52 | 74,76 | -0,85% | 5.641,00 |
| 22.10.2024 | 75,51 | 76,21 | 75,00 | 75,40 | -0,30% | 3.081,00 |
| 21.10.2024 | 76,55 | 76,57 | 75,55 | 75,63 | -0,93% | 4.403,00 |
| 18.10.2024 | 77,09 | 77,39 | 76,24 | 76,34 | -1,38% | 8.450,00 |
| 17.10.2024 | 77,13 | 78,26 | 77,07 | 77,41 | 1,30% | 7.033,00 |
| 16.10.2024 | 75,60 | 76,42 | 74,97 | 76,42 | 1,10% | 11.097,00 |
| 15.10.2024 | 75,08 | 75,70 | 74,34 | 75,59 | 1,35% | 7.869,00 |
| 14.10.2024 | 75,39 | 75,49 | 74,22 | 74,58 | 0,05% | 5.955,00 |