53,865€
1,84%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 54,33 | 54,59 | 52,76 | 52,89 | -1,67% | 15.368,00 |
| 04.02.2026 | 51,81 | 53,84 | 51,70 | 53,79 | 3,01% | 18.775,00 |
| 03.02.2026 | 52,70 | 52,93 | 52,00 | 52,22 | -0,44% | 27.630,00 |
| 02.02.2026 | 51,75 | 52,50 | 51,68 | 52,45 | 0,96% | 7.071,00 |
| 30.01.2026 | 52,12 | 52,47 | 51,66 | 51,95 | -0,08% | 16.974,00 |
| 29.01.2026 | 52,01 | 52,24 | 51,48 | 51,99 | -0,97% | 16.102,00 |
| 28.01.2026 | 52,63 | 52,94 | 52,30 | 52,50 | -1,67% | 10.806,00 |
| 27.01.2026 | 54,76 | 54,86 | 53,05 | 53,39 | -2,27% | 15.963,00 |
| 26.01.2026 | 54,81 | 55,08 | 54,43 | 54,63 | -0,71% | 9.020,00 |
| 23.01.2026 | 55,95 | 55,95 | 54,88 | 55,02 | -1,68% | 12.353,00 |
| 22.01.2026 | 55,86 | 56,76 | 55,70 | 55,96 | 2,14% | 16.949,00 |
| 21.01.2026 | 54,27 | 55,62 | 54,05 | 54,79 | -0,20% | 36.381,00 |
| 20.01.2026 | 54,06 | 55,00 | 53,19 | 54,90 | 1,29% | 38.267,00 |
| 19.01.2026 | 54,20 | 54,50 | 53,66 | 54,20 | -2,25% | 33.462,00 |
| 16.01.2026 | 55,62 | 55,87 | 54,95 | 55,45 | -0,61% | 5.659,00 |
| 15.01.2026 | 56,49 | 56,56 | 55,71 | 55,79 | -0,91% | 10.259,00 |
| 14.01.2026 | 56,87 | 57,51 | 55,87 | 56,30 | -0,97% | 18.160,00 |
| 13.01.2026 | 56,24 | 57,57 | 56,15 | 56,85 | 0,37% | 30.328,00 |
| 12.01.2026 | 56,27 | 56,64 | 55,12 | 56,64 | 0,02% | 13.418,00 |
| 09.01.2026 | 56,10 | 57,14 | 55,50 | 56,63 | 2,78% | 18.346,00 |
| 08.01.2026 | 54,15 | 55,26 | 53,00 | 55,10 | 0,86% | 25.808,00 |
| 07.01.2026 | 55,88 | 56,05 | 54,18 | 54,63 | 0,24% | 14.581,00 |
| 06.01.2026 | 55,03 | 55,23 | 54,29 | 54,50 | -2,05% | 23.812,00 |
| 05.01.2026 | 54,41 | 55,78 | 54,12 | 55,64 | 3,38% | 31.861,00 |
| 02.01.2026 | 54,70 | 54,75 | 53,32 | 53,82 | 3,00% | 47.189,00 |
| 30.12.2025 | 52,10 | 52,25 | 51,95 | 52,25 | 1,24% | 17.434,00 |
| 29.12.2025 | 51,42 | 52,26 | 51,21 | 51,61 | 5,95% | 71.839,00 |
| 23.12.2025 | 48,66 | 48,90 | 48,47 | 48,71 | -0,57% | 45.902,00 |
| 22.12.2025 | 50,41 | 50,56 | 48,93 | 48,99 | -2,97% | 80.971,00 |
| 19.12.2025 | 50,35 | 51,50 | 49,41 | 50,49 | -11,25% | 145.832,00 |
| 18.12.2025 | 56,15 | 57,01 | 56,15 | 56,89 | 0,94% | 9.803,00 |
| 17.12.2025 | 57,45 | 57,54 | 56,09 | 56,36 | -1,98% | 13.484,00 |
| 16.12.2025 | 57,58 | 57,80 | 57,10 | 57,50 | 0,30% | 8.966,00 |
| 15.12.2025 | 57,72 | 57,95 | 56,74 | 57,33 | -0,49% | 9.209,00 |
| 12.12.2025 | 57,74 | 58,82 | 57,43 | 57,61 | 1,48% | 20.133,00 |
| 11.12.2025 | 56,53 | 56,77 | 55,82 | 56,77 | 1,47% | 9.071,00 |
| 10.12.2025 | 54,59 | 56,02 | 54,41 | 55,95 | 2,14% | 14.173,00 |
| 09.12.2025 | 54,69 | 54,86 | 54,25 | 54,78 | -0,81% | 11.110,00 |
| 08.12.2025 | 56,56 | 56,69 | 55,00 | 55,23 | -2,25% | 5.310,00 |
| 05.12.2025 | 56,29 | 56,76 | 55,83 | 56,50 | 0,21% | 8.239,00 |
| 04.12.2025 | 56,58 | 56,59 | 55,85 | 56,38 | -0,70% | 5.496,00 |
| 03.12.2025 | 56,02 | 56,94 | 55,67 | 56,78 | 1,54% | 7.090,00 |
| 02.12.2025 | 56,20 | 56,75 | 55,85 | 55,92 | -1,04% | 6.958,00 |
| 01.12.2025 | 55,42 | 56,51 | 54,76 | 56,51 | 1,31% | 17.364,00 |
| 28.11.2025 | 55,38 | 56,06 | 55,38 | 55,78 | 0,32% | 10.549,00 |
| 27.11.2025 | 55,91 | 55,91 | 55,32 | 55,60 | -0,16% | 10.747,00 |
| 26.11.2025 | 55,44 | 55,87 | 54,69 | 55,69 | 1,02% | 7.278,00 |
| 25.11.2025 | 53,95 | 55,33 | 53,65 | 55,13 | 1,17% | 13.307,00 |
| 24.11.2025 | 55,04 | 55,04 | 54,03 | 54,49 | 0,37% | 7.383,00 |
| 21.11.2025 | 53,22 | 54,29 | 53,22 | 54,29 | -1,00% | 7.381,00 |
| 20.11.2025 | 54,76 | 55,26 | 54,53 | 54,84 | 1,18% | 14.736,00 |
| 19.11.2025 | 53,91 | 54,63 | 53,74 | 54,20 | 0,69% | 9.858,00 |
| 18.11.2025 | 53,88 | 54,12 | 53,26 | 53,83 | -1,28% | 6.599,00 |
| 17.11.2025 | 55,39 | 55,62 | 53,76 | 54,53 | -1,68% | 10.676,00 |
| 14.11.2025 | 56,54 | 56,77 | 55,00 | 55,46 | -1,40% | 12.686,00 |
| 13.11.2025 | 55,56 | 57,04 | 55,19 | 56,25 | 1,87% | 27.626,00 |
| 12.11.2025 | 54,79 | 56,26 | 54,62 | 55,22 | 2,09% | 15.438,00 |
| 11.11.2025 | 52,70 | 54,32 | 52,47 | 54,09 | 2,52% | 23.547,00 |
| 10.11.2025 | 53,15 | 53,57 | 52,64 | 52,76 | 0,32% | 18.959,00 |
| 07.11.2025 | 53,80 | 53,92 | 52,59 | 52,59 | -2,10% | 7.557,00 |
| 06.11.2025 | 53,95 | 54,30 | 53,58 | 53,72 | 0,79% | 6.111,00 |
| 05.11.2025 | 53,27 | 53,68 | 53,06 | 53,30 | -0,76% | 12.544,00 |
| 04.11.2025 | 53,87 | 54,42 | 53,71 | 53,71 | -1,34% | 11.134,00 |
| 03.11.2025 | 56,00 | 56,43 | 54,20 | 54,44 | -2,98% | 15.202,00 |
| 31.10.2025 | 56,50 | 56,50 | 55,90 | 56,11 | -1,37% | 8.834,00 |
| 30.10.2025 | 56,66 | 57,04 | 55,96 | 56,89 | -0,14% | 15.029,00 |
| 29.10.2025 | 58,19 | 58,19 | 56,79 | 56,97 | -1,79% | 13.456,00 |
| 28.10.2025 | 58,68 | 59,04 | 57,50 | 58,01 | -1,84% | 7.177,00 |
| 27.10.2025 | 60,10 | 60,52 | 59,02 | 59,10 | -1,05% | 6.611,00 |
| 24.10.2025 | 60,02 | 60,25 | 59,52 | 59,73 | -0,32% | 8.587,00 |
| 23.10.2025 | 59,76 | 60,00 | 59,37 | 59,92 | 1,11% | 3.724,00 |
| 22.10.2025 | 58,84 | 59,42 | 58,69 | 59,26 | -0,13% | 6.461,00 |
| 21.10.2025 | 58,24 | 59,63 | 58,10 | 59,34 | 1,85% | 8.663,00 |
| 20.10.2025 | 58,25 | 58,36 | 57,96 | 58,26 | 0,85% | 7.512,00 |
| 17.10.2025 | 56,88 | 57,77 | 56,11 | 57,77 | 0,02% | 9.726,00 |
| 16.10.2025 | 58,51 | 59,20 | 57,75 | 57,76 | -2,27% | 5.860,00 |
| 15.10.2025 | 58,39 | 59,76 | 58,39 | 59,10 | 2,27% | 9.602,00 |
| 14.10.2025 | 57,68 | 57,79 | 57,20 | 57,79 | 0,89% | 12.070,00 |
| 13.10.2025 | 56,64 | 57,54 | 56,62 | 57,28 | 0,74% | 27.334,00 |
| 10.10.2025 | 58,99 | 59,14 | 56,86 | 56,86 | -4,39% | 10.784,00 |
| 09.10.2025 | 59,58 | 59,91 | 59,16 | 59,47 | 0,24% | 10.636,00 |
| 08.10.2025 | 59,52 | 59,60 | 59,18 | 59,33 | -0,75% | 10.852,00 |
| 07.10.2025 | 61,06 | 61,27 | 59,70 | 59,78 | -1,63% | 9.816,00 |
| 06.10.2025 | 61,80 | 62,06 | 60,72 | 60,77 | -1,70% | 7.340,00 |
| 03.10.2025 | 63,73 | 63,90 | 61,82 | 61,82 | -3,92% | 15.568,00 |
| 02.10.2025 | 63,64 | 65,55 | 63,28 | 64,34 | 2,44% | 13.011,00 |
| 01.10.2025 | 61,23 | 63,52 | 60,90 | 62,81 | 6,86% | 45.107,00 |
| 30.09.2025 | 59,34 | 59,81 | 58,62 | 58,78 | 0,05% | 12.828,00 |
| 29.09.2025 | 59,45 | 59,60 | 58,75 | 58,75 | 0,51% | 8.656,00 |
| 26.09.2025 | 59,60 | 59,66 | 58,24 | 58,45 | -2,36% | 12.903,00 |
| 25.09.2025 | 60,51 | 61,26 | 59,26 | 59,86 | -0,84% | 9.727,00 |
| 24.09.2025 | 60,26 | 60,57 | 60,03 | 60,37 | -0,87% | 8.688,00 |
| 23.09.2025 | 60,63 | 61,32 | 60,45 | 60,90 | -0,68% | 7.489,00 |
| 22.09.2025 | 60,02 | 61,35 | 59,76 | 61,32 | 1,42% | 8.617,00 |
| 19.09.2025 | 61,50 | 61,95 | 60,22 | 60,46 | -1,42% | 24.704,00 |
| 18.09.2025 | 62,14 | 62,47 | 61,00 | 61,33 | -0,41% | 9.740,00 |
| 17.09.2025 | 61,35 | 61,90 | 61,26 | 61,58 | 0,92% | 4.575,00 |
| 16.09.2025 | 62,01 | 62,19 | 60,90 | 61,02 | -1,47% | 7.604,00 |
| 15.09.2025 | 62,37 | 62,40 | 61,77 | 61,93 | 0,26% | 5.310,00 |
| 12.09.2025 | 63,20 | 64,11 | 61,50 | 61,77 | -3,09% | 12.112,00 |