56,140€
-1,13%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,27% | 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 |