55,115€
0,57%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 54,02 | 55,18 | 53,80 | 54,75 | -0,09% | 1.582,00 |
| 05.06.2025 | 54,70 | 55,59 | 54,46 | 54,80 | -0,24% | 5.471,00 |
| 04.06.2025 | 55,10 | 55,10 | 54,70 | 54,93 | 0,33% | 507,00 |
| 03.06.2025 | 53,53 | 54,75 | 53,32 | 54,75 | 2,55% | 641,00 |
| 02.06.2025 | 53,20 | 53,57 | 52,39 | 53,39 | -0,15% | 633,00 |
| 30.05.2025 | 54,50 | 54,74 | 53,10 | 53,47 | -1,29% | 1.566,00 |
| 29.05.2025 | 56,34 | 57,07 | 54,00 | 54,17 | -1,01% | 1.365,00 |
| 28.05.2025 | 55,79 | 55,79 | 54,72 | 54,72 | -1,14% | 1.853,00 |
| 27.05.2025 | 52,86 | 55,35 | 52,86 | 55,35 | 4,55% | 4.452,00 |
| 26.05.2025 | 53,20 | 53,92 | 52,94 | 52,94 | -0,26% | 2.319,00 |
| 23.05.2025 | 54,39 | 54,48 | 52,30 | 53,08 | -2,57% | 4.020,00 |
| 22.05.2025 | 54,20 | 54,50 | 53,58 | 54,48 | 2,14% | 1.602,00 |
| 21.05.2025 | 55,30 | 55,38 | 53,34 | 53,34 | -3,86% | 999,00 |
| 20.05.2025 | 55,29 | 56,08 | 54,66 | 55,48 | 0,43% | 3.180,00 |
| 19.05.2025 | 56,40 | 56,40 | 54,85 | 55,24 | -2,80% | 2.077,00 |
| 16.05.2025 | 55,90 | 57,09 | 55,71 | 56,83 | 1,85% | 1.502,00 |
| 15.05.2025 | 55,29 | 56,04 | 54,48 | 55,80 | 0,49% | 813,00 |
| 14.05.2025 | 56,08 | 56,11 | 54,86 | 55,53 | -0,57% | 1.404,00 |
| 13.05.2025 | 56,47 | 56,83 | 55,69 | 55,85 | -0,64% | 3.357,00 |
| 12.05.2025 | 53,74 | 56,84 | 53,73 | 56,21 | 8,10% | 17.937,00 |
| 09.05.2025 | 52,75 | 52,93 | 51,87 | 52,00 | -0,95% | 3.772,00 |
| 08.05.2025 | 52,01 | 53,65 | 52,00 | 52,50 | 1,82% | 867,00 |
| 07.05.2025 | 51,10 | 51,69 | 50,65 | 51,56 | 2,79% | 2.044,00 |
| 06.05.2025 | 50,78 | 50,91 | 50,11 | 50,16 | -1,95% | 5.463,00 |
| 05.05.2025 | 51,70 | 51,75 | 50,67 | 51,16 | -0,72% | 6.267,00 |
| 02.05.2025 | 50,66 | 51,53 | 50,15 | 51,53 | 4,99% | 1.531,00 |
| 30.04.2025 | 50,59 | 50,59 | 48,31 | 49,08 | -2,97% | 2.859,00 |
| 29.04.2025 | 50,59 | 50,93 | 50,14 | 50,58 | 1,16% | 4.506,00 |
| 28.04.2025 | 50,85 | 51,04 | 49,98 | 50,00 | -0,91% | 4.481,00 |
| 25.04.2025 | 51,80 | 51,95 | 49,97 | 50,46 | -1,48% | 1.773,00 |
| 24.04.2025 | 50,74 | 51,22 | 50,20 | 51,22 | 1,53% | 2.106,00 |
| 23.04.2025 | 51,77 | 52,38 | 49,98 | 50,45 | 0,78% | 3.769,00 |
| 22.04.2025 | 49,55 | 50,58 | 49,20 | 50,06 | 1,81% | 4.582,00 |
| 17.04.2025 | 47,69 | 49,17 | 47,18 | 49,17 | 4,58% | 4.307,00 |
| 16.04.2025 | 47,93 | 48,51 | 46,81 | 47,02 | -2,90% | 4.712,00 |
| 15.04.2025 | 49,20 | 49,50 | 48,20 | 48,42 | -1,26% | 6.009,00 |
| 14.04.2025 | 49,00 | 49,99 | 48,20 | 49,04 | 2,10% | 10.848,00 |
| 11.04.2025 | 49,50 | 49,50 | 46,67 | 48,03 | -0,87% | 6.497,00 |
| 10.04.2025 | 55,00 | 55,00 | 46,93 | 48,45 | -10,63% | 14.311,00 |
| 09.04.2025 | 48,50 | 54,45 | 47,00 | 54,21 | 12,42% | 11.906,00 |
| 08.04.2025 | 52,20 | 54,05 | 48,00 | 48,22 | -4,63% | 13.913,00 |
| 07.04.2025 | 52,20 | 52,20 | 48,50 | 50,56 | -5,16% | 11.447,00 |
| 04.04.2025 | 51,20 | 53,73 | 46,00 | 53,31 | 5,56% | 10.487,00 |
| 03.04.2025 | 56,50 | 56,50 | 49,99 | 50,50 | -15,38% | 10.648,00 |
| 02.04.2025 | 60,25 | 60,25 | 59,21 | 59,68 | -0,45% | 672,00 |
| 01.04.2025 | 59,06 | 60,23 | 58,70 | 59,95 | 1,77% | 3.267,00 |
| 31.03.2025 | 58,70 | 59,27 | 58,00 | 58,91 | 0,65% | 4.327,00 |
| 28.03.2025 | 61,40 | 61,87 | 58,36 | 58,53 | -4,03% | 4.948,00 |
| 27.03.2025 | 60,98 | 62,00 | 60,62 | 60,99 | -0,15% | 2.178,00 |
| 26.03.2025 | 61,96 | 62,05 | 60,53 | 61,08 | -1,02% | 1.689,00 |
| 25.03.2025 | 62,68 | 62,92 | 61,36 | 61,71 | -0,96% | 6.925,00 |
| 24.03.2025 | 62,70 | 63,72 | 61,91 | 62,31 | -1,30% | 4.716,00 |
| 21.03.2025 | 63,70 | 63,82 | 60,50 | 63,13 | -6,47% | 7.346,00 |
| 20.03.2025 | 67,53 | 67,90 | 66,41 | 67,50 | 1,20% | 868,00 |
| 19.03.2025 | 66,85 | 67,82 | 66,70 | 66,70 | -0,24% | 1.362,00 |
| 18.03.2025 | 67,30 | 67,90 | 66,86 | 66,86 | -0,80% | 446,00 |
| 17.03.2025 | 66,40 | 67,40 | 65,55 | 67,40 | 2,23% | 1.465,00 |
| 14.03.2025 | 66,98 | 67,82 | 65,70 | 65,93 | -0,93% | 1.331,00 |
| 13.03.2025 | 67,13 | 68,27 | 65,99 | 66,55 | -1,42% | 5.869,00 |
| 12.03.2025 | 68,50 | 69,25 | 67,30 | 67,51 | -0,71% | 1.226,00 |
| 11.03.2025 | 70,10 | 71,04 | 67,61 | 67,99 | -4,50% | 1.902,00 |
| 10.03.2025 | 71,91 | 73,31 | 71,00 | 71,19 | 0,15% | 293,00 |
| 07.03.2025 | 72,00 | 72,35 | 71,08 | 71,08 | -1,44% | 912,00 |
| 06.03.2025 | 71,67 | 72,32 | 70,80 | 72,12 | 0,21% | 1.914,00 |
| 05.03.2025 | 72,67 | 73,24 | 71,06 | 71,97 | -1,55% | 1.569,00 |
| 04.03.2025 | 75,30 | 75,30 | 72,83 | 73,10 | -1,96% | 1.970,00 |
| 03.03.2025 | 76,70 | 76,70 | 74,56 | 74,56 | -1,78% | 1.752,00 |
| 28.02.2025 | 76,82 | 77,48 | 75,44 | 75,91 | -1,68% | 1.266,00 |
| 27.02.2025 | 77,80 | 78,41 | 76,16 | 77,21 | -0,19% | 1.654,00 |
| 26.02.2025 | 78,00 | 78,44 | 77,36 | 77,36 | -0,32% | 2.869,00 |
| 25.02.2025 | 77,07 | 77,61 | 76,09 | 77,61 | 1,09% | 2.681,00 |
| 24.02.2025 | 74,30 | 77,37 | 74,00 | 76,77 | 5,48% | 3.585,00 |
| 21.02.2025 | 73,99 | 74,35 | 72,78 | 72,78 | -0,19% | 1.275,00 |
| 20.02.2025 | 73,13 | 73,83 | 72,86 | 72,92 | -0,74% | 3.224,00 |
| 19.02.2025 | 74,62 | 74,65 | 73,34 | 73,46 | -0,73% | 1.728,00 |
| 18.02.2025 | 70,10 | 74,00 | 69,54 | 74,00 | 5,20% | 2.533,00 |
| 17.02.2025 | 69,52 | 70,38 | 69,52 | 70,34 | 0,93% | 686,00 |
| 14.02.2025 | 70,40 | 70,40 | 69,17 | 69,69 | -0,73% | 1.218,00 |
| 13.02.2025 | 69,71 | 70,20 | 69,04 | 70,20 | 1,40% | 888,00 |
| 12.02.2025 | 68,99 | 69,50 | 68,33 | 69,23 | 0,26% | 753,00 |
| 11.02.2025 | 69,05 | 69,63 | 68,17 | 69,05 | 0,33% | 1.638,00 |
| 10.02.2025 | 66,71 | 68,82 | 66,71 | 68,82 | 3,66% | 1.494,00 |
| 07.02.2025 | 69,44 | 69,44 | 66,39 | 66,39 | -4,53% | 2.498,00 |
| 06.02.2025 | 72,24 | 72,91 | 69,44 | 69,54 | -3,38% | 1.205,00 |
| 05.02.2025 | 73,50 | 73,95 | 71,78 | 71,97 | -2,52% | 980,00 |
| 04.02.2025 | 74,13 | 74,88 | 73,54 | 73,83 | -0,65% | 869,00 |
| 03.02.2025 | 73,00 | 74,50 | 71,48 | 74,31 | -0,77% | 2.255,00 |
| 31.01.2025 | 75,80 | 75,85 | 74,86 | 74,89 | -0,28% | 1.942,00 |
| 30.01.2025 | 73,34 | 75,52 | 73,34 | 75,10 | 2,08% | 1.840,00 |
| 29.01.2025 | 71,22 | 73,57 | 71,17 | 73,57 | 2,91% | 2.338,00 |
| 28.01.2025 | 72,02 | 72,74 | 71,49 | 71,49 | -0,82% | 1.709,00 |
| 27.01.2025 | 70,00 | 72,15 | 68,97 | 72,08 | 2,68% | 1.899,00 |
| 24.01.2025 | 71,35 | 71,38 | 70,20 | 70,20 | -1,31% | 746,00 |
| 23.01.2025 | 71,30 | 71,46 | 69,97 | 71,13 | -0,06% | 683,00 |
| 22.01.2025 | 70,79 | 71,57 | 69,93 | 71,17 | 1,69% | 1.976,00 |
| 21.01.2025 | 68,30 | 69,99 | 68,30 | 69,99 | 1,13% | 449,00 |
| 20.01.2025 | 68,40 | 69,43 | 68,37 | 69,21 | 0,12% | 3.521,00 |
| 17.01.2025 | 69,03 | 69,80 | 68,70 | 69,13 | 0,58% | 2.536,00 |
| 16.01.2025 | 68,86 | 69,70 | 68,45 | 68,73 | -0,54% | 2.087,00 |
| 15.01.2025 | 69,49 | 69,80 | 68,83 | 69,10 | 0,88% | 886,00 |