66,620€
0,88%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 66,20 | 66,85 | 66,20 | 66,61 | 0,86% | 7.700,00 |
| 25.07.2024 | 66,05 | 66,56 | 65,50 | 66,04 | -0,60% | 13.628,00 |
| 24.07.2024 | 67,60 | 67,90 | 66,44 | 66,44 | -2,34% | 10.535,00 |
| 23.07.2024 | 68,69 | 69,14 | 68,03 | 68,03 | -0,18% | 14.896,00 |
| 22.07.2024 | 66,98 | 68,44 | 66,90 | 68,15 | 2,73% | 9.610,00 |
| 19.07.2024 | 66,79 | 67,16 | 66,17 | 66,34 | -1,35% | 8.540,00 |
| 18.07.2024 | 67,01 | 67,80 | 66,74 | 67,25 | 0,95% | 13.489,00 |
| 17.07.2024 | 66,89 | 67,00 | 65,88 | 66,62 | 0,33% | 22.307,00 |
| 16.07.2024 | 65,75 | 66,72 | 65,54 | 66,40 | -0,23% | 19.430,00 |
| 15.07.2024 | 67,73 | 67,74 | 66,10 | 66,55 | -1,64% | 12.928,00 |
| 12.07.2024 | 67,67 | 67,97 | 67,25 | 67,66 | 0,00% | 14.681,00 |
| 11.07.2024 | 67,07 | 67,86 | 66,50 | 67,66 | 1,62% | 15.638,00 |
| 10.07.2024 | 67,30 | 67,49 | 66,35 | 66,58 | -2,45% | 19.560,00 |
| 09.07.2024 | 67,78 | 68,54 | 67,55 | 68,25 | 0,71% | 30.456,00 |
| 08.07.2024 | 69,94 | 70,02 | 67,77 | 67,77 | -3,37% | 22.697,00 |
| 05.07.2024 | 69,89 | 70,24 | 69,50 | 70,13 | -0,07% | 25.368,00 |
| 04.07.2024 | 69,97 | 70,46 | 69,70 | 70,18 | 0,85% | 20.230,00 |
| 03.07.2024 | 70,85 | 70,93 | 69,38 | 69,59 | -1,58% | 36.711,00 |
| 02.07.2024 | 71,51 | 71,74 | 70,39 | 70,71 | 0,68% | 28.609,00 |
| 01.07.2024 | 70,78 | 70,85 | 69,15 | 70,23 | -1,07% | 91.883,00 |
| 28.06.2024 | 76,72 | 76,78 | 70,80 | 70,99 | -19,61% | 110.834,00 |
| 27.06.2024 | 88,42 | 88,43 | 87,20 | 88,31 | 0,80% | 4.705,00 |
| 26.06.2024 | 88,42 | 89,09 | 87,29 | 87,61 | -1,98% | 6.270,00 |
| 25.06.2024 | 90,80 | 91,04 | 89,38 | 89,38 | -2,00% | 2.152,00 |
| 24.06.2024 | 90,94 | 91,26 | 90,13 | 91,20 | 1,54% | 4.102,00 |
| 21.06.2024 | 89,68 | 90,81 | 89,24 | 89,82 | 0,91% | 10.963,00 |
| 20.06.2024 | 88,42 | 89,55 | 87,38 | 89,01 | 0,53% | 3.088,00 |
| 19.06.2024 | 88,24 | 88,73 | 87,96 | 88,54 | 0,15% | 4.842,00 |
| 18.06.2024 | 88,15 | 88,80 | 87,78 | 88,41 | 0,80% | 3.654,00 |
| 17.06.2024 | 87,27 | 87,80 | 85,90 | 87,71 | 0,19% | 4.503,00 |
| 14.06.2024 | 88,06 | 88,76 | 87,44 | 87,54 | 0,00% | 16.349,00 |
| 13.06.2024 | 86,66 | 87,54 | 86,51 | 87,54 | 0,34% | 4.451,00 |
| 12.06.2024 | 88,94 | 89,37 | 87,24 | 87,24 | -1,30% | 3.220,00 |
| 11.06.2024 | 89,23 | 89,40 | 88,30 | 88,39 | -1,26% | 3.713,00 |
| 10.06.2024 | 89,75 | 90,21 | 89,23 | 89,52 | -0,97% | 3.729,00 |
| 07.06.2024 | 88,08 | 90,44 | 87,66 | 90,40 | 3,86% | 8.296,00 |
| 06.06.2024 | 86,59 | 87,38 | 86,41 | 87,04 | 0,53% | 3.903,00 |
| 05.06.2024 | 87,36 | 87,59 | 86,27 | 86,58 | 0,01% | 3.461,00 |
| 04.06.2024 | 86,82 | 87,24 | 86,37 | 86,57 | -0,14% | 2.874,00 |
| 03.06.2024 | 87,62 | 87,72 | 86,60 | 86,69 | 0,52% | 6.282,00 |
| 31.05.2024 | 86,70 | 86,79 | 85,82 | 86,24 | 0,09% | 6.718,00 |
| 30.05.2024 | 84,70 | 86,16 | 84,65 | 86,16 | 0,47% | 3.138,00 |
| 29.05.2024 | 84,93 | 85,76 | 84,31 | 85,76 | 1,55% | 6.889,00 |
| 28.05.2024 | 84,51 | 85,05 | 84,10 | 84,45 | -0,47% | 2.598,00 |
| 27.05.2024 | 84,51 | 85,77 | 84,51 | 84,85 | 0,39% | 2.330,00 |
| 24.05.2024 | 84,71 | 84,90 | 84,36 | 84,52 | -0,21% | 2.640,00 |
| 23.05.2024 | 85,45 | 85,51 | 84,66 | 84,70 | -0,80% | 3.758,00 |
| 22.05.2024 | 85,52 | 85,65 | 84,68 | 85,38 | 0,29% | 5.870,00 |
| 21.05.2024 | 84,56 | 85,13 | 84,29 | 85,13 | 0,79% | 3.578,00 |
| 20.05.2024 | 84,98 | 85,02 | 84,36 | 84,46 | -0,40% | 2.217,00 |
| 17.05.2024 | 84,70 | 85,03 | 84,20 | 84,80 | -0,29% | 3.478,00 |
| 16.05.2024 | 85,50 | 85,50 | 83,90 | 85,05 | 0,19% | 30.799,00 |
| 15.05.2024 | 86,00 | 86,62 | 84,70 | 84,89 | -1,76% | 9.739,00 |
| 14.05.2024 | 86,06 | 87,02 | 85,76 | 86,41 | 1,53% | 8.057,00 |
| 13.05.2024 | 84,94 | 85,44 | 84,50 | 85,11 | -0,33% | 9.994,00 |
| 10.05.2024 | 86,89 | 87,21 | 85,24 | 85,39 | -1,62% | 5.727,00 |
| 09.05.2024 | 87,12 | 87,35 | 86,56 | 86,80 | -0,23% | 1.110,00 |
| 08.05.2024 | 87,44 | 87,54 | 86,45 | 87,00 | 0,16% | 4.970,00 |
| 07.05.2024 | 86,79 | 87,79 | 86,44 | 86,86 | 1,01% | 6.618,00 |
| 06.05.2024 | 85,61 | 86,39 | 85,61 | 85,99 | 0,69% | 4.651,00 |
| 03.05.2024 | 86,23 | 86,70 | 85,40 | 85,40 | -0,28% | 7.825,00 |
| 02.05.2024 | 85,19 | 86,11 | 84,73 | 85,64 | -1,52% | 6.430,00 |
| 30.04.2024 | 87,71 | 88,14 | 86,70 | 86,96 | -1,10% | 4.209,00 |
| 29.04.2024 | 88,24 | 88,58 | 87,81 | 87,93 | -0,60% | 3.036,00 |
| 26.04.2024 | 87,74 | 89,00 | 87,48 | 88,46 | 1,51% | 3.302,00 |
| 25.04.2024 | 88,05 | 88,38 | 86,49 | 87,14 | -1,77% | 2.682,00 |
| 24.04.2024 | 88,24 | 88,72 | 87,91 | 88,71 | 0,66% | 6.991,00 |
| 23.04.2024 | 88,83 | 88,87 | 88,00 | 88,13 | -0,20% | 5.166,00 |
| 22.04.2024 | 89,04 | 89,30 | 88,31 | 88,31 | -1,77% | 3.653,00 |
| 19.04.2024 | 89,30 | 90,07 | 88,90 | 89,90 | 0,57% | 12.005,00 |
| 18.04.2024 | 88,96 | 89,68 | 88,76 | 89,39 | 1,21% | 7.550,00 |
| 17.04.2024 | 87,71 | 89,00 | 87,71 | 88,32 | 1,05% | 5.244,00 |
| 16.04.2024 | 87,53 | 87,70 | 86,30 | 87,40 | -0,93% | 5.624,00 |
| 15.04.2024 | 86,38 | 88,22 | 86,30 | 88,22 | 1,43% | 10.388,00 |
| 12.04.2024 | 86,23 | 87,27 | 85,96 | 86,98 | 1,96% | 20.308,00 |
| 11.04.2024 | 83,09 | 85,70 | 82,85 | 85,31 | 2,35% | 15.581,00 |
| 10.04.2024 | 84,08 | 84,21 | 83,14 | 83,35 | 0,04% | 10.230,00 |
| 09.04.2024 | 82,94 | 83,64 | 82,77 | 83,32 | 0,41% | 5.628,00 |
| 08.04.2024 | 82,25 | 83,00 | 82,00 | 82,98 | 0,35% | 7.993,00 |
| 05.04.2024 | 82,71 | 83,47 | 82,41 | 82,69 | -0,62% | 8.831,00 |
| 04.04.2024 | 83,70 | 83,80 | 82,95 | 83,21 | -0,87% | 9.285,00 |
| 03.04.2024 | 84,54 | 84,88 | 83,84 | 83,94 | -0,82% | 13.852,00 |
| 02.04.2024 | 86,40 | 86,60 | 84,63 | 84,63 | -2,29% | 18.742,00 |
| 28.03.2024 | 87,60 | 87,70 | 86,61 | 86,61 | -0,06% | 8.512,00 |
| 27.03.2024 | 86,07 | 86,66 | 85,49 | 86,66 | 0,77% | 8.033,00 |
| 26.03.2024 | 86,64 | 87,09 | 85,35 | 86,00 | -0,12% | 17.539,00 |
| 25.03.2024 | 87,01 | 88,11 | 85,78 | 86,10 | -0,42% | 21.349,00 |
| 22.03.2024 | 87,22 | 87,93 | 84,87 | 86,46 | -7,66% | 76.260,00 |
| 21.03.2024 | 92,30 | 93,67 | 92,10 | 93,63 | 2,44% | 2.111,00 |
| 20.03.2024 | 92,07 | 92,29 | 91,40 | 91,40 | -0,57% | 5.183,00 |
| 19.03.2024 | 91,29 | 91,92 | 90,80 | 91,92 | 0,45% | 1.425,00 |
| 18.03.2024 | 91,21 | 91,55 | 90,59 | 91,51 | 0,25% | 4.737,00 |
| 15.03.2024 | 92,46 | 92,77 | 91,28 | 91,28 | -1,25% | 4.057,00 |
| 14.03.2024 | 93,43 | 93,68 | 92,24 | 92,44 | -0,51% | 1.729,00 |
| 13.03.2024 | 91,89 | 93,07 | 91,23 | 92,91 | 1,20% | 1.224,00 |
| 12.03.2024 | 92,90 | 93,10 | 91,81 | 91,81 | -1,13% | 4.148,00 |
| 11.03.2024 | 90,53 | 93,00 | 90,30 | 92,86 | 2,68% | 4.277,00 |
| 08.03.2024 | 90,00 | 90,44 | 89,18 | 90,44 | 0,71% | 3.136,00 |
| 07.03.2024 | 89,60 | 90,00 | 89,39 | 89,80 | 0,18% | 1.991,00 |
| 06.03.2024 | 91,00 | 92,20 | 89,64 | 89,64 | -1,44% | 11.719,00 |