73,305€
-0,39%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |