66,395€
0,26%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 66,48 | 66,65 | 66,27 | 66,42 | 0,29% | 232,00 |
| 29.08.2025 | 66,52 | 66,95 | 65,98 | 66,22 | -1,50% | 404,00 |
| 28.08.2025 | 66,66 | 67,41 | 66,66 | 67,23 | 0,34% | 224,00 |
| 27.08.2025 | 67,90 | 67,96 | 67,00 | 67,00 | -0,68% | 1.484,00 |
| 26.08.2025 | 67,68 | 68,10 | 67,32 | 67,46 | -1,37% | 2.136,00 |
| 25.08.2025 | 66,86 | 68,54 | 66,80 | 68,40 | 2,07% | 907,00 |
| 22.08.2025 | 65,52 | 67,16 | 65,49 | 67,01 | 1,99% | 241,00 |
| 21.08.2025 | 65,38 | 65,70 | 64,63 | 65,70 | -0,24% | 769,00 |
| 20.08.2025 | 66,25 | 66,31 | 65,33 | 65,86 | -1,63% | 836,00 |
| 19.08.2025 | 66,62 | 66,95 | 65,88 | 66,95 | 0,07% | 418,00 |
| 18.08.2025 | 65,71 | 66,90 | 65,47 | 66,90 | 1,80% | 588,00 |
| 15.08.2025 | 65,50 | 66,00 | 65,14 | 65,72 | 0,27% | 917,00 |
| 14.08.2025 | 65,86 | 66,41 | 65,35 | 65,54 | -0,70% | 804,00 |
| 13.08.2025 | 63,90 | 66,00 | 63,77 | 66,00 | 2,69% | 1.418,00 |
| 12.08.2025 | 63,70 | 64,77 | 63,36 | 64,27 | 0,78% | 819,00 |
| 11.08.2025 | 63,51 | 64,26 | 63,21 | 63,77 | 0,22% | 692,00 |
| 08.08.2025 | 63,80 | 64,01 | 62,99 | 63,63 | -1,49% | 176,00 |
| 07.08.2025 | 64,54 | 65,62 | 64,54 | 64,59 | -0,60% | 593,00 |
| 06.08.2025 | 64,32 | 65,11 | 64,05 | 64,98 | 0,99% | 2.017,00 |
| 05.08.2025 | 65,21 | 65,21 | 64,34 | 64,34 | 0,03% | 658,00 |
| 04.08.2025 | 64,52 | 65,29 | 64,32 | 64,32 | 0,70% | 665,00 |
| 01.08.2025 | 65,55 | 65,55 | 62,84 | 63,87 | -1,74% | 2.350,00 |
| 31.07.2025 | 67,04 | 67,67 | 65,00 | 65,00 | -3,06% | 1.462,00 |
| 30.07.2025 | 68,19 | 68,19 | 66,69 | 67,05 | -1,05% | 4.046,00 |
| 29.07.2025 | 68,40 | 69,80 | 67,40 | 67,76 | -1,07% | 2.926,00 |
| 28.07.2025 | 65,50 | 68,57 | 65,22 | 68,49 | 5,60% | 2.633,00 |
| 25.07.2025 | 64,19 | 64,86 | 63,87 | 64,86 | 0,82% | 1.319,00 |
| 24.07.2025 | 65,12 | 65,58 | 64,33 | 64,33 | -1,53% | 1.586,00 |
| 23.07.2025 | 64,37 | 65,33 | 64,03 | 65,33 | 2,70% | 2.864,00 |
| 22.07.2025 | 63,14 | 64,40 | 62,83 | 63,61 | 0,17% | 1.291,00 |
| 21.07.2025 | 62,00 | 63,78 | 62,00 | 63,50 | 1,91% | 2.530,00 |
| 18.07.2025 | 62,87 | 63,00 | 62,24 | 62,31 | -1,10% | 2.343,00 |
| 17.07.2025 | 61,87 | 63,14 | 61,70 | 63,00 | 1,73% | 797,00 |
| 16.07.2025 | 62,18 | 62,48 | 61,02 | 61,93 | -0,11% | 1.542,00 |
| 15.07.2025 | 62,00 | 62,38 | 61,60 | 62,00 | 0,08% | 881,00 |
| 14.07.2025 | 62,10 | 62,12 | 61,30 | 61,95 | -0,19% | 4.565,00 |
| 11.07.2025 | 63,42 | 64,09 | 62,01 | 62,07 | -3,71% | 2.085,00 |
| 10.07.2025 | 62,25 | 64,46 | 61,78 | 64,46 | 2,38% | 1.436,00 |
| 09.07.2025 | 62,72 | 63,36 | 62,72 | 62,96 | 0,00% | 462,00 |
| 08.07.2025 | 64,50 | 65,35 | 62,92 | 62,96 | -3,15% | 1.668,00 |
| 07.07.2025 | 65,00 | 65,45 | 63,92 | 65,01 | 1,18% | 4.224,00 |
| 04.07.2025 | 65,03 | 65,03 | 64,07 | 64,25 | -0,65% | 1.810,00 |
| 03.07.2025 | 65,10 | 65,20 | 64,00 | 64,67 | -0,51% | 3.378,00 |
| 02.07.2025 | 62,60 | 65,00 | 62,20 | 65,00 | 4,75% | 11.019,00 |
| 01.07.2025 | 60,06 | 62,51 | 59,67 | 62,05 | 2,92% | 2.630,00 |
| 30.06.2025 | 61,00 | 61,62 | 59,94 | 60,29 | -2,70% | 2.974,00 |
| 27.06.2025 | 58,61 | 63,10 | 58,08 | 61,96 | 15,81% | 6.355,00 |
| 26.06.2025 | 52,38 | 53,50 | 51,97 | 53,50 | 2,61% | 2.702,00 |
| 25.06.2025 | 53,14 | 53,23 | 52,14 | 52,14 | -0,02% | 1.485,00 |
| 24.06.2025 | 52,35 | 53,18 | 52,12 | 52,15 | -1,14% | 1.284,00 |
| 23.06.2025 | 51,70 | 52,75 | 51,70 | 52,75 | 1,93% | 1.577,00 |
| 20.06.2025 | 52,04 | 52,52 | 51,33 | 51,75 | 0,33% | 1.455,00 |
| 19.06.2025 | 51,83 | 52,38 | 51,51 | 51,58 | -0,88% | 1.231,00 |
| 18.06.2025 | 52,46 | 52,50 | 51,92 | 52,04 | -1,46% | 945,00 |
| 17.06.2025 | 53,15 | 53,60 | 52,78 | 52,81 | -0,53% | 423,00 |
| 16.06.2025 | 52,92 | 53,45 | 52,27 | 53,09 | 1,53% | 693,00 |
| 13.06.2025 | 53,04 | 54,32 | 52,29 | 52,29 | -3,72% | 1.333,00 |
| 12.06.2025 | 54,36 | 54,97 | 53,42 | 54,31 | -1,25% | 2.355,00 |
| 11.06.2025 | 56,06 | 56,45 | 55,00 | 55,00 | -1,57% | 1.023,00 |
| 10.06.2025 | 54,57 | 56,13 | 54,03 | 55,88 | 2,25% | 1.149,00 |
| 09.06.2025 | 55,20 | 55,69 | 54,41 | 54,65 | -0,18% | 661,00 |
| 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 |