57,625€
0,60%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,27% | 12.112,00 |
| 11.09.2025 | 63,57 | 64,25 | 63,31 | 63,86 | 0,77% | 3.604,00 |
| 05.09.2025 | 63,68 | 63,96 | 62,92 | 63,37 | -1,87% | 9.894,00 |
| 04.09.2025 | 64,24 | 64,84 | 63,99 | 64,58 | 1,02% | 1.772,00 |
| 03.09.2025 | 63,83 | 64,24 | 63,50 | 63,93 | 0,05% | 7.433,00 |
| 02.09.2025 | 65,81 | 66,06 | 63,87 | 63,90 | -2,59% | 10.253,00 |
| 01.09.2025 | 66,38 | 66,38 | 65,60 | 65,60 | -1,26% | 4.725,00 |
| 29.08.2025 | 66,28 | 67,82 | 66,28 | 66,44 | -0,36% | 12.910,00 |
| 28.08.2025 | 66,76 | 67,51 | 66,62 | 66,68 | -0,39% | 4.764,00 |
| 27.08.2025 | 67,27 | 68,50 | 66,94 | 66,94 | -0,74% | 6.416,00 |
| 26.08.2025 | 68,13 | 68,13 | 66,10 | 67,44 | -1,53% | 6.510,00 |
| 25.08.2025 | 66,89 | 68,49 | 66,73 | 68,49 | 2,18% | 4.643,00 |
| 22.08.2025 | 65,64 | 67,29 | 65,50 | 67,03 | 2,63% | 4.286,00 |
| 21.08.2025 | 65,52 | 65,72 | 64,70 | 65,31 | -1,18% | 10.094,00 |
| 20.08.2025 | 65,76 | 66,43 | 65,57 | 66,09 | -1,28% | 4.308,00 |
| 19.08.2025 | 66,49 | 67,50 | 66,16 | 66,95 | 0,72% | 4.320,00 |
| 18.08.2025 | 65,74 | 66,86 | 65,60 | 66,47 | 1,89% | 5.286,00 |
| 15.08.2025 | 65,78 | 66,02 | 65,14 | 65,24 | -0,20% | 2.345,00 |
| 14.08.2025 | 65,87 | 66,15 | 64,78 | 65,37 | -1,01% | 6.636,00 |
| 13.08.2025 | 64,18 | 66,14 | 63,98 | 66,04 | 2,31% | 6.315,00 |
| 12.08.2025 | 63,77 | 64,84 | 63,61 | 64,55 | 2,12% | 5.823,00 |
| 11.08.2025 | 63,61 | 64,25 | 63,05 | 63,21 | 0,13% | 2.558,00 |
| 08.08.2025 | 63,80 | 64,19 | 63,13 | 63,13 | -1,45% | 4.960,00 |
| 07.08.2025 | 64,71 | 65,44 | 64,06 | 64,06 | -1,52% | 2.898,00 |
| 06.08.2025 | 64,70 | 65,09 | 63,83 | 65,05 | 0,84% | 5.462,00 |
| 05.08.2025 | 64,99 | 65,36 | 64,50 | 64,51 | 0,34% | 10.334,00 |
| 04.08.2025 | 64,51 | 65,01 | 64,06 | 64,29 | 1,15% | 8.904,00 |
| 01.08.2025 | 64,66 | 64,73 | 62,76 | 63,56 | -2,52% | 19.203,00 |
| 31.07.2025 | 66,59 | 66,92 | 65,17 | 65,20 | -2,15% | 15.624,00 |
| 30.07.2025 | 67,96 | 68,17 | 66,55 | 66,63 | -1,46% | 8.084,00 |
| 29.07.2025 | 68,87 | 68,99 | 67,60 | 67,62 | -0,82% | 24.337,00 |
| 28.07.2025 | 65,67 | 68,52 | 65,38 | 68,18 | 5,71% | 52.925,00 |
| 25.07.2025 | 64,38 | 65,22 | 63,92 | 64,50 | -1,09% | 16.333,00 |
| 24.07.2025 | 65,01 | 65,76 | 64,85 | 65,21 | -0,35% | 6.447,00 |
| 23.07.2025 | 64,34 | 65,64 | 64,28 | 65,44 | 3,14% | 11.874,00 |
| 22.07.2025 | 63,16 | 64,50 | 63,08 | 63,45 | -0,44% | 6.495,00 |
| 21.07.2025 | 62,24 | 63,86 | 62,24 | 63,73 | 2,67% | 8.394,00 |
| 18.07.2025 | 63,00 | 63,02 | 61,98 | 62,07 | -1,44% | 6.699,00 |
| 17.07.2025 | 62,24 | 63,20 | 62,00 | 62,98 | 3,13% | 5.669,00 |
| 16.07.2025 | 61,71 | 62,76 | 61,07 | 61,07 | -1,77% | 5.333,00 |
| 15.07.2025 | 61,93 | 62,50 | 61,75 | 62,17 | 0,34% | 4.640,00 |
| 14.07.2025 | 62,02 | 62,02 | 61,29 | 61,96 | -0,16% | 9.745,00 |
| 11.07.2025 | 63,21 | 63,59 | 61,99 | 62,06 | -3,66% | 4.228,00 |
| 10.07.2025 | 62,77 | 64,46 | 60,76 | 64,42 | 2,14% | 48.217,00 |
| 09.07.2025 | 63,06 | 63,95 | 62,93 | 63,07 | -0,57% | 3.707,00 |
| 08.07.2025 | 64,86 | 65,30 | 63,19 | 63,43 | -2,23% | 13.775,00 |
| 07.07.2025 | 64,56 | 66,00 | 64,27 | 64,88 | 0,59% | 16.498,00 |
| 04.07.2025 | 63,50 | 64,67 | 63,50 | 64,50 | -0,65% | 9.487,00 |
| 03.07.2025 | 64,96 | 65,44 | 64,06 | 64,92 | 1,09% | 22.319,00 |
| 02.07.2025 | 62,64 | 64,95 | 62,01 | 64,22 | 2,46% | 38.055,00 |
| 01.07.2025 | 60,40 | 62,70 | 59,79 | 62,68 | 3,28% | 23.991,00 |
| 30.06.2025 | 61,25 | 61,59 | 59,93 | 60,69 | -1,86% | 30.122,00 |
| 27.06.2025 | 58,39 | 62,06 | 58,29 | 61,84 | 17,03% | 145.526,00 |
| 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 |