74,180€
-0,50%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 74,43 | 75,45 | 74,09 | 75,06 | 0,68% | 1.490,00 |
| 17.12.2024 | 73,00 | 74,79 | 73,00 | 74,55 | 1,00% | 1.483,00 |
| 16.12.2024 | 73,50 | 75,12 | 73,15 | 73,81 | 0,20% | 794,00 |
| 13.12.2024 | 74,40 | 74,90 | 73,30 | 73,66 | -1,68% | 1.342,00 |
| 12.12.2024 | 74,86 | 75,60 | 74,61 | 74,92 | -0,04% | 1.741,00 |
| 11.12.2024 | 72,92 | 74,95 | 72,59 | 74,95 | 2,67% | 981,00 |
| 10.12.2024 | 73,01 | 74,13 | 73,00 | 73,00 | -1,16% | 2.804,00 |
| 09.12.2024 | 75,47 | 75,49 | 73,86 | 73,86 | -1,48% | 1.366,00 |
| 06.12.2024 | 73,90 | 76,50 | 73,90 | 74,97 | 1,13% | 3.089,00 |
| 05.12.2024 | 74,28 | 74,80 | 73,94 | 74,13 | 0,22% | 1.865,00 |
| 04.12.2024 | 75,39 | 75,56 | 73,16 | 73,97 | -1,37% | 1.255,00 |
| 03.12.2024 | 75,15 | 75,48 | 73,82 | 75,00 | -0,33% | 1.211,00 |
| 02.12.2024 | 74,50 | 75,25 | 73,91 | 75,25 | 1,50% | 1.631,00 |
| 29.11.2024 | 74,79 | 74,95 | 74,10 | 74,14 | -1,46% | 763,00 |
| 28.11.2024 | 73,95 | 75,25 | 73,93 | 75,24 | 1,36% | 1.085,00 |
| 27.11.2024 | 74,22 | 74,72 | 73,56 | 74,23 | 0,00% | 1.562,00 |
| 26.11.2024 | 75,40 | 75,61 | 74,12 | 74,23 | -1,94% | 1.044,00 |
| 25.11.2024 | 74,60 | 76,05 | 74,43 | 75,70 | 2,28% | 3.073,00 |
| 22.11.2024 | 71,43 | 74,01 | 71,43 | 74,01 | 3,45% | 2.304,00 |
| 21.11.2024 | 69,49 | 71,69 | 69,20 | 71,54 | 3,70% | 2.185,00 |
| 20.11.2024 | 69,65 | 70,59 | 68,99 | 68,99 | -1,10% | 3.670,00 |
| 19.11.2024 | 70,75 | 71,23 | 69,71 | 69,76 | -1,09% | 2.212,00 |
| 18.11.2024 | 73,20 | 73,30 | 70,42 | 70,53 | -3,77% | 3.836,00 |
| 15.11.2024 | 72,05 | 73,29 | 72,05 | 73,29 | 1,68% | 1.837,00 |
| 14.11.2024 | 72,30 | 73,46 | 72,08 | 72,08 | -0,59% | 1.557,00 |
| 13.11.2024 | 72,02 | 72,71 | 72,02 | 72,51 | 0,39% | 76,00 |
| 12.11.2024 | 71,87 | 72,65 | 71,54 | 72,23 | 0,64% | 1.741,00 |
| 11.11.2024 | 71,20 | 72,33 | 70,96 | 71,77 | 1,14% | 2.865,00 |
| 08.11.2024 | 70,00 | 71,06 | 70,00 | 70,96 | 0,98% | 2.410,00 |
| 07.11.2024 | 70,50 | 71,21 | 69,74 | 70,27 | -0,09% | 4.895,00 |
| 06.11.2024 | 72,60 | 73,30 | 70,12 | 70,33 | -1,29% | 3.401,00 |
| 05.11.2024 | 71,39 | 71,64 | 70,74 | 71,25 | 0,17% | 992,00 |
| 04.11.2024 | 72,20 | 72,29 | 71,13 | 71,13 | -0,48% | 467,00 |
| 01.11.2024 | 71,29 | 71,72 | 70,80 | 71,47 | 1,00% | 158,00 |
| 31.10.2024 | 70,10 | 71,00 | 69,30 | 70,76 | 0,45% | 1.521,00 |
| 30.10.2024 | 72,52 | 73,02 | 70,44 | 70,44 | -3,90% | 1.325,00 |
| 29.10.2024 | 72,73 | 73,64 | 72,73 | 73,30 | 0,37% | 1.102,00 |
| 28.10.2024 | 73,10 | 73,64 | 72,71 | 73,03 | -0,16% | 1.261,00 |
| 25.10.2024 | 73,34 | 73,88 | 72,92 | 73,15 | 0,21% | 926,00 |
| 24.10.2024 | 74,17 | 74,78 | 73,00 | 73,00 | -1,46% | 971,00 |
| 23.10.2024 | 75,30 | 75,56 | 74,08 | 74,08 | -1,84% | 1.044,00 |
| 22.10.2024 | 75,41 | 75,87 | 75,01 | 75,47 | -0,04% | 1.321,00 |
| 21.10.2024 | 76,18 | 76,63 | 75,50 | 75,50 | -0,81% | 639,00 |
| 18.10.2024 | 76,82 | 77,75 | 76,12 | 76,12 | -1,53% | 1.353,00 |
| 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 |