39,373€
0,80%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 39,08 | 39,39 | 38,71 | 39,11 | 0,13% | 4.026,00 |
| 17.04.2026 | 39,25 | 39,34 | 38,82 | 39,06 | 0,45% | 6.144,00 |
| 16.04.2026 | 39,15 | 39,48 | 38,61 | 38,89 | -0,03% | 7.500,00 |
| 15.04.2026 | 38,41 | 38,92 | 37,72 | 38,90 | 4,50% | 12.857,00 |
| 14.04.2026 | 36,89 | 37,30 | 36,35 | 37,22 | 2,15% | 6.733,00 |
| 13.04.2026 | 36,80 | 36,86 | 36,07 | 36,44 | 0,44% | 10.322,00 |
| 10.04.2026 | 37,92 | 37,92 | 36,28 | 36,28 | -3,36% | 6.537,00 |
| 09.04.2026 | 37,01 | 37,54 | 36,67 | 37,54 | 1,76% | 4.567,00 |
| 08.04.2026 | 37,14 | 37,96 | 36,85 | 36,89 | -0,15% | 6.913,00 |
| 07.04.2026 | 38,36 | 38,40 | 36,69 | 36,94 | -3,60% | 5.345,00 |
| 02.04.2026 | 38,45 | 38,73 | 37,50 | 38,32 | -0,88% | 12.661,00 |
| 01.04.2026 | 41,64 | 41,68 | 38,65 | 38,66 | -15,22% | 25.662,00 |
| 31.03.2026 | 45,38 | 45,60 | 44,88 | 45,60 | 0,35% | 4.097,00 |
| 30.03.2026 | 44,31 | 45,44 | 44,31 | 45,44 | 1,93% | 4.606,00 |
| 27.03.2026 | 45,50 | 45,50 | 44,58 | 44,58 | -1,36% | 1.544,00 |
| 26.03.2026 | 45,50 | 45,99 | 45,20 | 45,20 | -1,59% | 1.034,00 |
| 25.03.2026 | 46,73 | 46,87 | 45,78 | 45,93 | -1,59% | 832,00 |
| 24.03.2026 | 45,73 | 46,67 | 45,16 | 46,67 | 2,79% | 2.020,00 |
| 23.03.2026 | 45,00 | 46,34 | 44,72 | 45,40 | -0,51% | 1.461,00 |
| 20.03.2026 | 46,51 | 46,60 | 45,41 | 45,64 | -0,25% | 1.777,00 |
| 19.03.2026 | 46,26 | 46,89 | 45,75 | 45,75 | -2,58% | 1.274,00 |
| 18.03.2026 | 47,65 | 48,42 | 46,71 | 46,96 | -2,47% | 2.751,00 |
| 17.03.2026 | 47,82 | 48,32 | 47,71 | 48,15 | 1,38% | 2.212,00 |
| 16.03.2026 | 47,87 | 47,87 | 47,15 | 47,50 | 0,95% | 4.093,00 |
| 13.03.2026 | 47,35 | 47,84 | 47,05 | 47,05 | 0,11% | 2.415,00 |
| 12.03.2026 | 47,90 | 48,45 | 47,00 | 47,00 | -2,05% | 3.795,00 |
| 11.03.2026 | 48,70 | 49,66 | 47,99 | 47,99 | -1,02% | 2.212,00 |
| 10.03.2026 | 48,55 | 49,29 | 48,10 | 48,48 | 0,86% | 2.329,00 |
| 09.03.2026 | 48,01 | 49,11 | 47,98 | 48,07 | -1,89% | 2.763,00 |
| 06.03.2026 | 50,28 | 50,39 | 48,99 | 48,99 | -1,61% | 1.585,00 |
| 05.03.2026 | 50,70 | 50,93 | 49,68 | 49,79 | -1,29% | 2.463,00 |
| 04.03.2026 | 50,63 | 51,40 | 50,44 | 50,44 | -1,62% | 1.505,00 |
| 03.03.2026 | 51,64 | 52,03 | 50,69 | 51,27 | -2,12% | 2.516,00 |
| 02.03.2026 | 51,79 | 52,38 | 51,22 | 52,38 | -0,06% | 5.043,00 |
| 27.02.2026 | 53,78 | 54,30 | 52,41 | 52,41 | -3,48% | 625,00 |
| 26.02.2026 | 53,60 | 54,90 | 53,55 | 54,30 | 1,25% | 4.669,00 |
| 25.02.2026 | 54,09 | 54,75 | 53,63 | 53,63 | -1,60% | 6.830,00 |
| 24.02.2026 | 53,45 | 54,85 | 53,45 | 54,50 | 3,34% | 651,00 |
| 23.02.2026 | 54,70 | 55,42 | 52,73 | 52,74 | -3,53% | 3.508,00 |
| 20.02.2026 | 55,90 | 57,88 | 54,00 | 54,67 | 0,09% | 2.880,00 |
| 19.02.2026 | 55,89 | 55,89 | 54,62 | 54,62 | -2,24% | 2.859,00 |
| 18.02.2026 | 54,55 | 55,87 | 54,55 | 55,87 | 3,58% | 3.118,00 |
| 17.02.2026 | 53,36 | 53,94 | 52,85 | 53,94 | 0,90% | 1.411,00 |
| 16.02.2026 | 53,05 | 53,64 | 52,86 | 53,46 | 0,30% | 2.513,00 |
| 13.02.2026 | 51,22 | 53,32 | 51,22 | 53,30 | 2,92% | 1.716,00 |
| 12.02.2026 | 52,42 | 52,99 | 51,79 | 51,79 | -1,61% | 2.446,00 |
| 11.02.2026 | 52,73 | 54,09 | 52,10 | 52,64 | -1,20% | 4.409,00 |
| 10.02.2026 | 52,13 | 53,68 | 52,13 | 53,28 | 1,10% | 4.612,00 |
| 09.02.2026 | 54,21 | 54,21 | 52,70 | 52,70 | -2,43% | 2.050,00 |
| 06.02.2026 | 52,75 | 54,15 | 52,75 | 54,01 | 1,43% | 1.604,00 |
| 05.02.2026 | 54,24 | 54,73 | 52,79 | 53,25 | -1,22% | 3.038,00 |
| 04.02.2026 | 51,86 | 53,91 | 51,27 | 53,91 | 4,38% | 4.521,00 |
| 03.02.2026 | 53,04 | 53,08 | 51,25 | 51,65 | -2,23% | 2.466,00 |
| 02.02.2026 | 51,52 | 52,83 | 51,51 | 52,83 | 2,05% | 2.605,00 |
| 30.01.2026 | 52,39 | 52,62 | 51,77 | 51,77 | -1,52% | 5.353,00 |
| 29.01.2026 | 51,99 | 52,57 | 51,55 | 52,57 | 1,06% | 5.119,00 |
| 28.01.2026 | 52,51 | 53,10 | 52,00 | 52,02 | -0,84% | 3.694,00 |
| 27.01.2026 | 54,61 | 55,21 | 52,46 | 52,46 | -4,57% | 5.577,00 |
| 26.01.2026 | 55,03 | 55,05 | 54,25 | 54,97 | 0,31% | 3.225,00 |
| 23.01.2026 | 56,12 | 56,12 | 54,80 | 54,80 | -1,67% | 3.812,00 |
| 22.01.2026 | 55,53 | 56,39 | 55,46 | 55,73 | 0,60% | 7.137,00 |
| 21.01.2026 | 54,08 | 55,58 | 53,85 | 55,40 | 1,47% | 6.900,00 |
| 20.01.2026 | 54,23 | 54,89 | 53,00 | 54,60 | -0,36% | 12.644,00 |
| 19.01.2026 | 54,00 | 54,80 | 53,59 | 54,80 | -1,10% | 6.313,00 |
| 16.01.2026 | 55,52 | 56,11 | 55,00 | 55,41 | -0,05% | 7.112,00 |
| 15.01.2026 | 56,13 | 56,77 | 55,44 | 55,44 | -1,14% | 4.795,00 |
| 14.01.2026 | 57,10 | 57,54 | 55,88 | 56,08 | -1,77% | 7.135,00 |
| 13.01.2026 | 56,19 | 57,40 | 55,93 | 57,09 | 1,87% | 7.200,00 |
| 12.01.2026 | 56,56 | 56,77 | 55,28 | 56,04 | -0,62% | 4.860,00 |
| 09.01.2026 | 55,94 | 57,10 | 55,70 | 56,39 | 0,73% | 3.777,00 |
| 08.01.2026 | 54,38 | 56,39 | 53,16 | 55,98 | 2,53% | 6.737,00 |
| 07.01.2026 | 56,30 | 56,33 | 54,27 | 54,60 | -1,48% | 10.125,00 |
| 06.01.2026 | 55,35 | 55,42 | 54,39 | 55,42 | 0,78% | 6.607,00 |
| 05.01.2026 | 54,68 | 55,78 | 54,11 | 54,99 | 1,97% | 8.886,00 |
| 02.01.2026 | 55,20 | 55,20 | 53,40 | 53,93 | 3,18% | 12.756,00 |
| 30.12.2025 | 52,41 | 52,41 | 51,75 | 52,27 | 0,71% | 871,00 |
| 29.12.2025 | 51,88 | 51,99 | 51,00 | 51,90 | 6,57% | 14.974,00 |
| 22.12.2025 | 50,70 | 50,70 | 48,61 | 48,70 | -2,35% | 10.157,00 |
| 19.12.2025 | 50,29 | 51,50 | 49,37 | 49,87 | -10,93% | 30.012,00 |
| 17.12.2025 | 57,26 | 57,87 | 55,99 | 55,99 | -1,88% | 2.950,00 |
| 16.12.2025 | 57,31 | 57,92 | 56,89 | 57,06 | -1,11% | 5.814,00 |
| 15.12.2025 | 57,55 | 58,23 | 57,05 | 57,70 | 0,31% | 3.843,00 |
| 12.12.2025 | 57,63 | 58,55 | 57,52 | 57,52 | -0,12% | 7.741,00 |
| 11.12.2025 | 56,11 | 57,59 | 55,48 | 57,59 | 3,02% | 4.375,00 |
| 10.12.2025 | 54,72 | 55,94 | 54,39 | 55,90 | 2,57% | 3.892,00 |
| 09.12.2025 | 54,34 | 55,15 | 54,31 | 54,50 | -1,12% | 5.274,00 |
| 08.12.2025 | 56,28 | 56,96 | 54,88 | 55,12 | -2,53% | 4.391,00 |
| 05.12.2025 | 56,16 | 56,77 | 56,16 | 56,55 | 0,11% | 2.675,00 |
| 04.12.2025 | 56,04 | 56,65 | 55,94 | 56,49 | -0,02% | 4.415,00 |
| 03.12.2025 | 56,14 | 56,77 | 55,86 | 56,50 | -0,18% | 3.146,00 |
| 01.12.2025 | 55,12 | 56,60 | 54,54 | 56,60 | 1,43% | 3.214,00 |
| 28.11.2025 | 55,50 | 56,20 | 55,44 | 55,80 | -0,16% | 4.231,00 |
| 27.11.2025 | 55,50 | 56,02 | 55,50 | 55,89 | 0,02% | 2.058,00 |
| 26.11.2025 | 54,86 | 55,88 | 54,86 | 55,88 | 1,05% | 2.871,00 |
| 25.11.2025 | 53,44 | 55,34 | 53,44 | 55,30 | 1,84% | 4.261,00 |
| 24.11.2025 | 54,48 | 55,07 | 53,97 | 54,30 | -1,00% | 1.744,00 |
| 21.11.2025 | 53,61 | 55,14 | 53,05 | 54,85 | 2,85% | 2.645,00 |
| 20.11.2025 | 55,00 | 55,33 | 53,33 | 53,33 | -1,93% | 2.541,00 |
| 19.11.2025 | 53,61 | 54,39 | 53,61 | 54,38 | 0,95% | 3.073,00 |
| 18.11.2025 | 53,56 | 54,37 | 53,30 | 53,87 | -3,20% | 1.957,00 |