73,140€
0,30%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 70,30 | 71,10 | 68,50 | 68,50 | -3,34% | 2.366,00 |
| 13.01.2025 | 70,30 | 71,01 | 69,27 | 70,87 | 0,95% | 2.332,00 |
| 10.01.2025 | 68,81 | 70,74 | 68,81 | 70,20 | 0,75% | 1.295,00 |
| 09.01.2025 | 69,43 | 69,84 | 68,78 | 69,68 | 0,78% | 1.456,00 |
| 08.01.2025 | 69,64 | 70,30 | 69,00 | 69,14 | -0,93% | 1.697,00 |
| 07.01.2025 | 69,03 | 70,42 | 68,98 | 69,79 | 0,52% | 1.017,00 |
| 06.01.2025 | 71,50 | 71,67 | 69,43 | 69,43 | -2,75% | 1.623,00 |
| 03.01.2025 | 72,14 | 72,35 | 70,94 | 71,39 | -0,64% | 2.098,00 |
| 02.01.2025 | 73,12 | 74,21 | 71,70 | 71,85 | -0,95% | 950,00 |
| 30.12.2024 | 73,19 | 73,56 | 72,54 | 72,54 | -0,96% | 446,00 |
| 27.12.2024 | 73,66 | 74,00 | 73,20 | 73,24 | -0,22% | 907,00 |
| 23.12.2024 | 74,20 | 74,31 | 72,92 | 73,40 | 0,44% | 1.589,00 |
| 20.12.2024 | 74,62 | 74,62 | 68,33 | 73,08 | -1,93% | 3.819,00 |
| 19.12.2024 | 73,74 | 75,03 | 73,73 | 74,52 | -1,04% | 1.386,00 |
| 18.12.2024 | 74,66 | 75,30 | 74,09 | 75,30 | 1,01% | 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 |