77,035€
-0,24%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 77,60 | 78,19 | 77,00 | 77,30 | 0,10% | 1.359,00 |
| 16.10.2024 | 75,15 | 77,40 | 74,79 | 77,22 | 2,25% | 2.076,00 |
| 15.10.2024 | 74,62 | 75,52 | 74,25 | 75,52 | 0,92% | 4.073,00 |
| 14.10.2024 | 75,40 | 75,80 | 74,09 | 74,83 | -0,41% | 2.707,00 |
| 11.10.2024 | 75,30 | 75,61 | 74,48 | 75,14 | -0,31% | 826,00 |
| 10.10.2024 | 75,32 | 76,85 | 75,15 | 75,37 | 0,45% | 1.510,00 |
| 09.10.2024 | 73,79 | 75,10 | 73,28 | 75,03 | 1,74% | 1.647,00 |
| 08.10.2024 | 73,36 | 73,75 | 72,42 | 73,75 | 0,39% | 2.334,00 |
| 07.10.2024 | 75,50 | 75,81 | 73,13 | 73,46 | -1,80% | 1.662,00 |
| 04.10.2024 | 74,44 | 76,05 | 74,44 | 74,81 | 0,51% | 1.336,00 |
| 03.10.2024 | 75,54 | 75,75 | 74,43 | 74,43 | -1,40% | 897,00 |
| 02.10.2024 | 75,50 | 76,89 | 73,90 | 75,49 | -6,33% | 4.569,00 |
| 01.10.2024 | 79,31 | 80,79 | 79,31 | 80,59 | 2,01% | 3.397,00 |
| 30.09.2024 | 80,40 | 80,60 | 79,00 | 79,00 | -1,88% | 3.063,00 |
| 27.09.2024 | 80,36 | 80,88 | 79,67 | 80,51 | 0,93% | 2.445,00 |
| 26.09.2024 | 79,49 | 81,39 | 79,34 | 79,77 | 1,13% | 2.329,00 |
| 25.09.2024 | 78,31 | 78,89 | 77,68 | 78,88 | 0,68% | 2.017,00 |
| 24.09.2024 | 77,86 | 79,20 | 77,56 | 78,35 | 1,46% | 2.512,00 |
| 23.09.2024 | 78,00 | 78,20 | 76,55 | 77,22 | 0,27% | 1.725,00 |
| 20.09.2024 | 77,71 | 78,40 | 76,65 | 77,01 | 6,28% | 2.416,00 |
| 19.09.2024 | 73,20 | 74,24 | 72,46 | 72,46 | -0,48% | 717,00 |
| 18.09.2024 | 72,27 | 73,07 | 72,02 | 72,81 | 0,50% | 446,00 |
| 17.09.2024 | 71,58 | 72,45 | 71,56 | 72,45 | 1,50% | 716,00 |
| 16.09.2024 | 71,49 | 71,63 | 71,08 | 71,38 | 0,25% | 382,00 |
| 13.09.2024 | 70,67 | 71,45 | 70,67 | 71,20 | 0,32% | 1.649,00 |
| 12.09.2024 | 71,03 | 71,46 | 70,53 | 70,97 | 0,18% | 1.235,00 |
| 11.09.2024 | 70,32 | 71,04 | 69,98 | 70,84 | 0,48% | 2.149,00 |
| 10.09.2024 | 71,87 | 72,18 | 70,33 | 70,50 | -3,81% | 2.285,00 |
| 09.09.2024 | 73,70 | 73,91 | 73,09 | 73,29 | 0,71% | 285,00 |
| 06.09.2024 | 72,93 | 73,93 | 71,97 | 72,77 | -0,45% | 1.867,00 |
| 05.09.2024 | 72,80 | 73,46 | 72,71 | 73,10 | 0,54% | 399,00 |
| 04.09.2024 | 73,30 | 73,61 | 72,00 | 72,71 | -1,60% | 968,00 |
| 03.09.2024 | 74,98 | 75,37 | 73,68 | 73,89 | -2,29% | 1.409,00 |
| 02.09.2024 | 74,99 | 75,62 | 74,83 | 75,62 | 0,79% | 438,00 |
| 30.08.2024 | 75,00 | 76,03 | 74,21 | 75,03 | -0,32% | 3.269,00 |
| 29.08.2024 | 73,92 | 75,69 | 73,92 | 75,27 | 1,72% | 3.394,00 |
| 28.08.2024 | 76,18 | 76,84 | 74,00 | 74,00 | -2,94% | 3.477,00 |
| 27.08.2024 | 75,04 | 76,24 | 75,03 | 76,24 | 1,10% | 711,00 |
| 26.08.2024 | 75,20 | 75,52 | 74,61 | 75,41 | 0,88% | 879,00 |
| 23.08.2024 | 74,84 | 75,58 | 74,74 | 74,75 | -0,90% | 1.704,00 |
| 22.08.2024 | 75,05 | 75,86 | 75,05 | 75,43 | -0,21% | 207,00 |
| 21.08.2024 | 74,91 | 75,82 | 74,85 | 75,59 | 0,77% | 827,00 |
| 20.08.2024 | 75,51 | 75,66 | 74,73 | 75,01 | -0,15% | 475,00 |
| 19.08.2024 | 75,80 | 76,12 | 74,69 | 75,12 | -1,08% | 3.119,00 |
| 16.08.2024 | 75,57 | 76,22 | 75,00 | 75,94 | 1,55% | 2.202,00 |
| 15.08.2024 | 73,99 | 75,51 | 73,40 | 74,78 | 4,27% | 1.274,00 |
| 14.08.2024 | 71,15 | 72,10 | 70,81 | 71,72 | 0,66% | 2.231,00 |
| 13.08.2024 | 68,05 | 71,64 | 68,05 | 71,25 | 4,52% | 1.366,00 |
| 12.08.2024 | 68,40 | 68,43 | 68,00 | 68,17 | 0,13% | 474,00 |
| 09.08.2024 | 67,64 | 68,26 | 67,60 | 68,08 | 0,34% | 830,00 |
| 08.08.2024 | 66,01 | 67,89 | 66,01 | 67,85 | 1,57% | 1.213,00 |
| 07.08.2024 | 66,51 | 67,75 | 66,46 | 66,80 | 0,16% | 1.287,00 |
| 06.08.2024 | 66,22 | 66,93 | 65,46 | 66,69 | 2,10% | 1.775,00 |
| 05.08.2024 | 67,18 | 67,18 | 63,30 | 65,32 | -3,11% | 11.514,00 |
| 02.08.2024 | 67,64 | 68,32 | 66,72 | 67,42 | -1,01% | 1.370,00 |
| 01.08.2024 | 69,52 | 69,77 | 68,11 | 68,11 | -2,14% | 3.553,00 |
| 31.07.2024 | 69,10 | 69,60 | 68,33 | 69,60 | 2,31% | 1.201,00 |
| 30.07.2024 | 68,19 | 68,46 | 67,95 | 68,03 | -0,19% | 1.443,00 |
| 29.07.2024 | 67,00 | 68,18 | 66,99 | 68,16 | 2,01% | 1.762,00 |
| 26.07.2024 | 65,66 | 66,82 | 65,66 | 66,82 | 0,39% | 2.964,00 |
| 25.07.2024 | 65,60 | 66,72 | 65,28 | 66,56 | 1,29% | 2.044,00 |
| 24.07.2024 | 67,71 | 67,91 | 65,71 | 65,71 | -3,15% | 1.045,00 |
| 23.07.2024 | 69,03 | 69,17 | 67,85 | 67,85 | -1,74% | 2.889,00 |
| 22.07.2024 | 67,16 | 69,05 | 66,90 | 69,05 | 3,09% | 3.673,00 |
| 19.07.2024 | 66,90 | 67,02 | 66,14 | 66,98 | 0,03% | 946,00 |
| 18.07.2024 | 67,14 | 67,68 | 66,40 | 66,96 | 0,43% | 3.565,00 |
| 17.07.2024 | 67,15 | 67,17 | 66,24 | 66,67 | -0,04% | 1.842,00 |
| 16.07.2024 | 65,94 | 66,83 | 65,75 | 66,70 | 1,83% | 2.121,00 |
| 15.07.2024 | 68,00 | 68,00 | 65,50 | 65,50 | -2,99% | 17.422,00 |
| 12.07.2024 | 67,35 | 67,94 | 67,29 | 67,52 | 0,16% | 1.388,00 |
| 11.07.2024 | 67,14 | 67,81 | 66,49 | 67,41 | 1,02% | 5.382,00 |
| 10.07.2024 | 67,02 | 67,47 | 66,27 | 66,73 | -0,37% | 4.331,00 |
| 09.07.2024 | 67,80 | 68,53 | 66,98 | 66,98 | -0,90% | 3.627,00 |
| 08.07.2024 | 70,10 | 70,12 | 67,42 | 67,59 | -3,00% | 7.211,00 |
| 05.07.2024 | 70,30 | 70,32 | 69,30 | 69,68 | -0,77% | 3.840,00 |
| 04.07.2024 | 69,61 | 70,24 | 69,39 | 70,22 | 0,31% | 2.390,00 |
| 03.07.2024 | 71,04 | 71,09 | 69,50 | 70,00 | -1,21% | 6.301,00 |
| 02.07.2024 | 71,78 | 71,95 | 70,45 | 70,86 | -0,98% | 4.621,00 |
| 01.07.2024 | 70,70 | 71,84 | 69,49 | 71,56 | 1,65% | 13.091,00 |
| 28.06.2024 | 77,29 | 77,29 | 69,75 | 70,40 | -19,95% | 17.174,00 |
| 27.06.2024 | 88,17 | 88,56 | 87,65 | 87,94 | -0,22% | 512,00 |
| 26.06.2024 | 88,93 | 89,20 | 87,29 | 88,13 | -0,31% | 320,00 |
| 25.06.2024 | 90,18 | 91,16 | 88,40 | 88,40 | -2,72% | 707,00 |
| 24.06.2024 | 90,47 | 91,47 | 90,42 | 90,87 | 0,00% | 535,00 |
| 21.06.2024 | 89,50 | 90,87 | 89,50 | 90,87 | 1,61% | 2.181,00 |
| 20.06.2024 | 88,16 | 89,50 | 88,16 | 89,43 | 0,90% | 841,00 |
| 19.06.2024 | 88,04 | 88,65 | 87,84 | 88,63 | 0,31% | 823,00 |
| 18.06.2024 | 88,60 | 88,80 | 87,94 | 88,36 | 1,42% | 718,00 |
| 17.06.2024 | 87,61 | 87,61 | 86,68 | 87,12 | -0,57% | 483,00 |
| 14.06.2024 | 87,64 | 88,53 | 87,48 | 87,62 | 0,36% | 1.225,00 |
| 13.06.2024 | 86,45 | 87,60 | 86,45 | 87,31 | 0,53% | 726,00 |
| 12.06.2024 | 89,50 | 89,50 | 86,67 | 86,85 | -1,66% | 826,00 |
| 11.06.2024 | 89,45 | 89,98 | 88,32 | 88,32 | -1,01% | 564,00 |
| 10.06.2024 | 89,46 | 90,09 | 89,16 | 89,22 | -0,52% | 526,00 |
| 07.06.2024 | 87,62 | 90,43 | 87,06 | 89,69 | 2,01% | 2.745,00 |
| 06.06.2024 | 86,30 | 88,50 | 86,30 | 87,92 | 1,58% | 688,00 |
| 05.06.2024 | 87,50 | 87,79 | 86,19 | 86,55 | -0,67% | 1.181,00 |
| 04.06.2024 | 86,91 | 87,13 | 86,01 | 87,13 | 0,67% | 444,00 |
| 03.06.2024 | 88,20 | 88,21 | 86,50 | 86,55 | 0,06% | 3.460,00 |
| 31.05.2024 | 86,57 | 86,61 | 85,80 | 86,50 | 0,23% | 1.660,00 |