77,410€
1,30%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 75,30 | 75,34 | 74,26 | 74,54 | -1,00% | 8.209,00 |
| 10.10.2024 | 75,49 | 76,60 | 75,21 | 75,29 | 0,27% | 8.560,00 |
| 09.10.2024 | 73,74 | 75,19 | 73,69 | 75,09 | 2,60% | 6.839,00 |
| 08.10.2024 | 73,28 | 74,03 | 72,35 | 73,19 | -0,42% | 20.463,00 |
| 07.10.2024 | 75,51 | 75,77 | 73,46 | 73,50 | -2,36% | 13.352,00 |
| 04.10.2024 | 74,74 | 76,04 | 74,60 | 75,28 | -0,12% | 8.119,00 |
| 03.10.2024 | 75,39 | 75,82 | 74,54 | 75,37 | -0,79% | 14.535,00 |
| 02.10.2024 | 76,67 | 76,67 | 74,00 | 75,97 | -5,53% | 46.362,00 |
| 01.10.2024 | 79,69 | 80,43 | 79,21 | 80,42 | 0,98% | 7.541,00 |
| 30.09.2024 | 80,37 | 80,59 | 79,10 | 79,64 | -1,14% | 8.907,00 |
| 27.09.2024 | 80,01 | 80,74 | 79,89 | 80,56 | 0,19% | 6.769,00 |
| 26.09.2024 | 79,35 | 81,21 | 79,20 | 80,41 | 2,09% | 37.750,00 |
| 25.09.2024 | 78,14 | 78,76 | 77,84 | 78,76 | -0,03% | 7.657,00 |
| 24.09.2024 | 77,66 | 79,19 | 77,66 | 78,78 | 2,15% | 13.369,00 |
| 23.09.2024 | 77,97 | 78,06 | 76,50 | 77,12 | -0,13% | 14.411,00 |
| 20.09.2024 | 77,74 | 78,90 | 76,30 | 77,22 | 5,03% | 60.474,00 |
| 19.09.2024 | 73,18 | 74,77 | 72,96 | 73,52 | 0,99% | 12.822,00 |
| 18.09.2024 | 72,70 | 72,94 | 72,30 | 72,80 | 0,28% | 3.409,00 |
| 17.09.2024 | 71,95 | 72,66 | 71,69 | 72,60 | 1,79% | 3.639,00 |
| 16.09.2024 | 71,54 | 71,77 | 70,86 | 71,32 | 0,04% | 4.589,00 |
| 13.09.2024 | 70,90 | 71,67 | 70,50 | 71,29 | 0,73% | 3.689,00 |
| 12.09.2024 | 70,82 | 71,55 | 70,36 | 70,77 | 1,10% | 14.898,00 |
| 11.09.2024 | 70,66 | 71,08 | 69,75 | 70,00 | -1,30% | 5.838,00 |
| 10.09.2024 | 72,34 | 72,53 | 70,74 | 70,92 | -2,85% | 7.357,00 |
| 09.09.2024 | 73,09 | 73,91 | 72,78 | 73,00 | 0,08% | 2.915,00 |
| 06.09.2024 | 72,72 | 73,86 | 72,04 | 72,94 | 0,23% | 9.179,00 |
| 05.09.2024 | 73,18 | 73,26 | 72,59 | 72,77 | 0,29% | 2.503,00 |
| 04.09.2024 | 73,23 | 73,35 | 72,07 | 72,56 | -2,14% | 4.355,00 |
| 03.09.2024 | 75,15 | 75,50 | 73,43 | 74,15 | -1,63% | 4.218,00 |
| 02.09.2024 | 75,39 | 75,39 | 75,11 | 75,38 | 0,90% | 2.866,00 |
| 30.08.2024 | 75,01 | 75,76 | 74,20 | 74,71 | -1,28% | 5.144,00 |
| 29.08.2024 | 74,32 | 75,82 | 74,32 | 75,68 | 0,24% | 6.525,00 |
| 28.08.2024 | 75,99 | 76,95 | 75,34 | 75,50 | -0,41% | 7.959,00 |
| 27.08.2024 | 75,61 | 76,13 | 74,96 | 75,81 | 0,24% | 3.731,00 |
| 26.08.2024 | 75,24 | 75,63 | 74,52 | 75,63 | 0,88% | 5.794,00 |
| 23.08.2024 | 75,15 | 75,69 | 74,71 | 74,97 | -1,21% | 2.778,00 |
| 22.08.2024 | 75,44 | 76,00 | 75,30 | 75,89 | 0,45% | 3.922,00 |
| 21.08.2024 | 75,25 | 75,60 | 74,93 | 75,55 | 1,22% | 4.683,00 |
| 20.08.2024 | 75,11 | 75,54 | 74,58 | 74,64 | -0,89% | 5.585,00 |
| 19.08.2024 | 75,57 | 76,10 | 75,03 | 75,31 | -1,14% | 6.917,00 |
| 16.08.2024 | 75,12 | 76,18 | 74,82 | 76,18 | 2,83% | 17.734,00 |
| 15.08.2024 | 73,51 | 75,45 | 73,32 | 74,08 | 4,41% | 24.847,00 |
| 14.08.2024 | 71,35 | 71,63 | 70,16 | 70,95 | -0,57% | 6.465,00 |
| 13.08.2024 | 68,76 | 71,71 | 68,10 | 71,36 | 4,86% | 10.008,00 |
| 12.08.2024 | 68,34 | 68,55 | 67,91 | 68,05 | 0,43% | 3.996,00 |
| 09.08.2024 | 67,81 | 68,23 | 67,28 | 67,76 | 0,19% | 7.185,00 |
| 08.08.2024 | 66,71 | 67,79 | 66,20 | 67,63 | -0,27% | 8.652,00 |
| 07.08.2024 | 67,00 | 67,90 | 66,55 | 67,81 | 1,89% | 7.568,00 |
| 06.08.2024 | 65,99 | 66,90 | 65,51 | 66,55 | 0,99% | 9.878,00 |
| 05.08.2024 | 66,66 | 66,66 | 63,57 | 65,90 | -1,82% | 29.360,00 |
| 02.08.2024 | 67,89 | 67,89 | 66,09 | 67,12 | -2,03% | 14.349,00 |
| 01.08.2024 | 69,39 | 69,57 | 68,51 | 68,51 | -1,07% | 17.189,00 |
| 31.07.2024 | 68,92 | 69,43 | 68,31 | 69,25 | 1,20% | 10.297,00 |
| 30.07.2024 | 68,00 | 68,70 | 67,87 | 68,43 | 0,87% | 8.463,00 |
| 29.07.2024 | 67,21 | 68,08 | 66,87 | 67,84 | 1,85% | 8.922,00 |
| 26.07.2024 | 66,20 | 66,85 | 66,20 | 66,61 | 0,86% | 7.700,00 |
| 25.07.2024 | 66,05 | 66,56 | 65,50 | 66,04 | -0,60% | 13.628,00 |
| 24.07.2024 | 67,60 | 67,90 | 66,44 | 66,44 | -2,34% | 10.535,00 |
| 23.07.2024 | 68,69 | 69,14 | 68,03 | 68,03 | -0,18% | 14.896,00 |
| 22.07.2024 | 66,98 | 68,44 | 66,90 | 68,15 | 2,73% | 9.610,00 |
| 19.07.2024 | 66,79 | 67,16 | 66,17 | 66,34 | -1,35% | 8.540,00 |
| 18.07.2024 | 67,01 | 67,80 | 66,74 | 67,25 | 0,95% | 13.489,00 |
| 17.07.2024 | 66,89 | 67,00 | 65,88 | 66,62 | 0,33% | 22.307,00 |
| 16.07.2024 | 65,75 | 66,72 | 65,54 | 66,40 | -0,23% | 19.430,00 |
| 15.07.2024 | 67,73 | 67,74 | 66,10 | 66,55 | -1,64% | 12.928,00 |
| 12.07.2024 | 67,67 | 67,97 | 67,25 | 67,66 | 0,00% | 14.681,00 |
| 11.07.2024 | 67,07 | 67,86 | 66,50 | 67,66 | 1,62% | 15.638,00 |
| 10.07.2024 | 67,30 | 67,49 | 66,35 | 66,58 | -2,45% | 19.560,00 |
| 09.07.2024 | 67,78 | 68,54 | 67,55 | 68,25 | 0,71% | 30.456,00 |
| 08.07.2024 | 69,94 | 70,02 | 67,77 | 67,77 | -3,37% | 22.697,00 |
| 05.07.2024 | 69,89 | 70,24 | 69,50 | 70,13 | -0,07% | 25.368,00 |
| 04.07.2024 | 69,97 | 70,46 | 69,70 | 70,18 | 0,85% | 20.230,00 |
| 03.07.2024 | 70,85 | 70,93 | 69,38 | 69,59 | -1,58% | 36.711,00 |
| 02.07.2024 | 71,51 | 71,74 | 70,39 | 70,71 | 0,68% | 28.609,00 |
| 01.07.2024 | 70,78 | 70,85 | 69,15 | 70,23 | -1,07% | 91.883,00 |
| 28.06.2024 | 76,72 | 76,78 | 70,80 | 70,99 | -19,61% | 110.834,00 |
| 27.06.2024 | 88,42 | 88,43 | 87,20 | 88,31 | 0,80% | 4.705,00 |
| 26.06.2024 | 88,42 | 89,09 | 87,29 | 87,61 | -1,98% | 6.270,00 |
| 25.06.2024 | 90,80 | 91,04 | 89,38 | 89,38 | -2,00% | 2.152,00 |
| 24.06.2024 | 90,94 | 91,26 | 90,13 | 91,20 | 1,54% | 4.102,00 |
| 21.06.2024 | 89,68 | 90,81 | 89,24 | 89,82 | 0,91% | 10.963,00 |
| 20.06.2024 | 88,42 | 89,55 | 87,38 | 89,01 | 0,53% | 3.088,00 |
| 19.06.2024 | 88,24 | 88,73 | 87,96 | 88,54 | 0,15% | 4.842,00 |
| 18.06.2024 | 88,15 | 88,80 | 87,78 | 88,41 | 0,80% | 3.654,00 |
| 17.06.2024 | 87,27 | 87,80 | 85,90 | 87,71 | 0,19% | 4.503,00 |
| 14.06.2024 | 88,06 | 88,76 | 87,44 | 87,54 | 0,00% | 16.349,00 |
| 13.06.2024 | 86,66 | 87,54 | 86,51 | 87,54 | 0,34% | 4.451,00 |
| 12.06.2024 | 88,94 | 89,37 | 87,24 | 87,24 | -1,30% | 3.220,00 |
| 11.06.2024 | 89,23 | 89,40 | 88,30 | 88,39 | -1,26% | 3.713,00 |
| 10.06.2024 | 89,75 | 90,21 | 89,23 | 89,52 | -0,97% | 3.729,00 |
| 07.06.2024 | 88,08 | 90,44 | 87,66 | 90,40 | 3,86% | 8.296,00 |
| 06.06.2024 | 86,59 | 87,38 | 86,41 | 87,04 | 0,53% | 3.903,00 |
| 05.06.2024 | 87,36 | 87,59 | 86,27 | 86,58 | 0,01% | 3.461,00 |
| 04.06.2024 | 86,82 | 87,24 | 86,37 | 86,57 | -0,14% | 2.874,00 |
| 03.06.2024 | 87,62 | 87,72 | 86,60 | 86,69 | 0,52% | 6.282,00 |
| 31.05.2024 | 86,70 | 86,79 | 85,82 | 86,24 | 0,09% | 6.718,00 |