52,840€
0,67%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 52,33 | 52,84 | 52,00 | 52,84 | 0,67% | 13.084,00 |
| 25.06.2025 | 52,98 | 53,12 | 52,33 | 52,49 | 0,42% | 12.169,00 |
| 24.06.2025 | 53,01 | 53,37 | 52,23 | 52,27 | 0,35% | 10.708,00 |
| 23.06.2025 | 51,92 | 52,36 | 51,40 | 52,09 | 0,85% | 23.534,00 |
| 20.06.2025 | 52,04 | 52,26 | 51,42 | 51,65 | -0,65% | 40.910,00 |
| 19.06.2025 | 52,01 | 52,22 | 51,55 | 51,99 | -0,36% | 4.239,00 |
| 18.06.2025 | 52,43 | 52,48 | 52,07 | 52,18 | -1,06% | 9.756,00 |
| 17.06.2025 | 53,43 | 53,50 | 52,43 | 52,74 | -0,79% | 5.943,00 |
| 16.06.2025 | 52,72 | 53,53 | 52,45 | 53,16 | -0,97% | 17.873,00 |
| 13.06.2025 | 53,41 | 54,49 | 53,38 | 53,68 | -0,72% | 21.735,00 |
| 12.06.2025 | 54,64 | 54,80 | 53,43 | 54,07 | -1,87% | 20.913,00 |
| 11.06.2025 | 55,95 | 56,47 | 55,10 | 55,10 | -1,41% | 16.969,00 |
| 10.06.2025 | 54,46 | 56,08 | 54,20 | 55,89 | 2,57% | 11.982,00 |
| 09.06.2025 | 55,13 | 55,64 | 54,37 | 54,49 | -0,84% | 11.879,00 |
| 06.06.2025 | 54,20 | 55,28 | 53,90 | 54,95 | -1,06% | 16.817,00 |
| 05.06.2025 | 55,09 | 55,54 | 54,50 | 55,54 | 1,00% | 11.095,00 |
| 04.06.2025 | 54,73 | 55,16 | 54,60 | 54,99 | 0,81% | 10.542,00 |
| 03.06.2025 | 53,77 | 54,55 | 53,00 | 54,55 | 2,35% | 12.395,00 |
| 02.06.2025 | 52,62 | 53,40 | 52,38 | 53,30 | -0,54% | 17.939,00 |
| 30.05.2025 | 54,20 | 54,47 | 53,38 | 53,59 | -1,49% | 8.469,00 |
| 29.05.2025 | 56,25 | 57,00 | 54,06 | 54,40 | -0,78% | 47.044,00 |
| 28.05.2025 | 55,32 | 55,79 | 54,82 | 54,83 | -0,31% | 16.667,00 |
| 27.05.2025 | 53,89 | 55,00 | 53,53 | 55,00 | 2,00% | 27.803,00 |
| 26.05.2025 | 53,67 | 53,92 | 53,24 | 53,92 | 1,85% | 15.143,00 |
| 23.05.2025 | 54,14 | 54,33 | 52,13 | 52,94 | -1,71% | 26.620,00 |
| 22.05.2025 | 53,85 | 54,50 | 53,26 | 53,86 | -0,61% | 40.783,00 |
| 21.05.2025 | 55,07 | 55,23 | 53,98 | 54,19 | -3,37% | 20.342,00 |
| 20.05.2025 | 55,12 | 56,09 | 55,00 | 56,08 | 1,50% | 18.679,00 |
| 19.05.2025 | 55,72 | 55,72 | 55,05 | 55,25 | -2,92% | 12.091,00 |
| 16.05.2025 | 55,80 | 57,09 | 55,62 | 56,91 | 1,86% | 12.554,00 |
| 15.05.2025 | 55,00 | 55,87 | 53,96 | 55,87 | 0,05% | 27.794,00 |
| 14.05.2025 | 55,93 | 55,95 | 54,87 | 55,84 | -0,32% | 26.619,00 |
| 13.05.2025 | 56,16 | 56,65 | 55,65 | 56,02 | -0,18% | 18.939,00 |
| 12.05.2025 | 54,87 | 57,00 | 54,50 | 56,12 | 7,61% | 61.324,00 |
| 09.05.2025 | 52,70 | 52,95 | 51,82 | 52,15 | -1,36% | 28.670,00 |
| 08.05.2025 | 52,25 | 53,49 | 52,10 | 52,87 | 2,96% | 27.698,00 |
| 07.05.2025 | 51,18 | 51,76 | 50,68 | 51,35 | 1,44% | 21.720,00 |
| 06.05.2025 | 50,83 | 50,85 | 50,12 | 50,62 | -0,47% | 17.217,00 |
| 05.05.2025 | 51,44 | 51,52 | 50,54 | 50,86 | 0,06% | 15.344,00 |
| 02.05.2025 | 50,57 | 51,55 | 50,34 | 50,83 | 2,37% | 18.982,00 |
| 30.04.2025 | 50,35 | 50,58 | 48,23 | 49,66 | -1,46% | 23.060,00 |
| 29.04.2025 | 50,42 | 50,69 | 49,78 | 50,39 | -0,32% | 11.486,00 |
| 28.04.2025 | 50,82 | 51,00 | 50,31 | 50,55 | 0,10% | 14.018,00 |
| 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 |