66,230€
-1,47%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 66,72 | 67,85 | 65,90 | 66,23 | -1,47% | 787,00 |
| 28.08.2025 | 67,23 | 67,45 | 66,59 | 67,22 | -0,07% | 611,00 |
| 27.08.2025 | 67,73 | 68,61 | 66,76 | 67,27 | -0,18% | - |
| 26.08.2025 | 68,07 | 68,58 | 67,33 | 67,39 | -1,18% | 437,00 |
| 25.08.2025 | 67,03 | 68,71 | 66,74 | 68,20 | 1,95% | 126,00 |
| 22.08.2025 | 65,71 | 67,52 | 65,49 | 66,89 | 1,90% | 275,00 |
| 21.08.2025 | 65,53 | 65,77 | 64,60 | 65,64 | 0,34% | 80,00 |
| 20.08.2025 | 65,88 | 66,47 | 65,36 | 65,42 | -0,92% | 94,00 |
| 19.08.2025 | 66,29 | 67,54 | 65,84 | 66,03 | -0,50% | 342,00 |
| 18.08.2025 | 65,84 | 67,08 | 65,46 | 66,36 | 0,84% | 327,00 |
| 15.08.2025 | 65,87 | 66,17 | 65,06 | 65,80 | 0,33% | 311,00 |
| 14.08.2025 | 65,95 | 66,18 | 64,66 | 65,59 | -0,61% | 299,00 |
| 13.08.2025 | 64,03 | 66,40 | 63,96 | 65,99 | 2,85% | 165,00 |
| 12.08.2025 | 63,76 | 64,89 | 63,61 | 64,16 | 0,58% | 30,00 |
| 11.08.2025 | 63,62 | 64,37 | 63,01 | 63,79 | 0,12% | 105,00 |
| 08.08.2025 | 63,94 | 64,28 | 62,94 | 63,72 | -0,11% | 318,00 |
| 07.08.2025 | 64,72 | 65,63 | 63,63 | 63,79 | -1,53% | 564,00 |
| 06.08.2025 | 64,45 | 65,27 | 63,92 | 64,78 | 0,75% | 352,00 |
| 05.08.2025 | 64,95 | 65,49 | 64,15 | 64,29 | -0,63% | 34,00 |
| 04.08.2025 | 64,63 | 65,04 | 64,10 | 64,70 | 0,33% | - |
| 01.08.2025 | 65,02 | 65,11 | 62,68 | 64,49 | -1,46% | 1.237,00 |
| 31.07.2025 | 67,19 | 67,21 | 65,05 | 65,44 | -2,57% | 97,00 |
| 30.07.2025 | 67,86 | 68,25 | 66,44 | 67,17 | -0,97% | 457,00 |
| 29.07.2025 | 68,59 | 68,97 | 67,44 | 67,83 | -0,79% | 1.580,00 |
| 28.07.2025 | 65,33 | 68,70 | 65,30 | 68,37 | 5,22% | 1.120,00 |
| 25.07.2025 | 64,21 | 65,33 | 63,94 | 64,98 | 1,26% | 6.096,00 |
| 24.07.2025 | 64,95 | 65,84 | 64,09 | 64,17 | -1,62% | 2.312,00 |
| 23.07.2025 | 64,43 | 65,74 | 64,30 | 65,22 | 1,68% | 6.046,00 |
| 22.07.2025 | 63,29 | 64,52 | 63,04 | 64,14 | 1,23% | 748,00 |
| 21.07.2025 | 62,18 | 64,00 | 62,18 | 63,36 | 1,59% | 754,00 |
| 18.07.2025 | 62,88 | 63,01 | 61,90 | 62,37 | -0,91% | 243,00 |
| 17.07.2025 | 62,00 | 63,23 | 61,94 | 62,95 | 1,62% | 81,00 |
| 16.07.2025 | 61,75 | 62,80 | 60,85 | 61,94 | -0,21% | 672,00 |
| 15.07.2025 | 61,86 | 62,66 | 61,73 | 62,07 | 0,19% | 2.162,00 |
| 14.07.2025 | 61,86 | 62,13 | 61,35 | 61,95 | -0,39% | 669,00 |
| 11.07.2025 | 63,51 | 63,56 | 61,94 | 62,19 | -2,51% | 143,00 |
| 10.07.2025 | 62,63 | 64,60 | 61,90 | 63,79 | 1,61% | 1.712,00 |
| 09.07.2025 | 63,13 | 64,04 | 62,67 | 62,78 | -0,48% | 235,00 |
| 08.07.2025 | 64,84 | 65,32 | 62,86 | 63,08 | -3,42% | 342,00 |
| 07.07.2025 | 64,40 | 66,02 | 64,19 | 65,32 | 1,58% | 1.667,00 |
| 04.07.2025 | 64,62 | 64,69 | 64,07 | 64,30 | -0,89% | 239,00 |
| 03.07.2025 | 65,23 | 65,47 | 64,09 | 64,88 | 0,18% | 1.846,00 |
| 02.07.2025 | 62,37 | 65,13 | 62,05 | 64,76 | 4,05% | 2.592,00 |
| 01.07.2025 | 60,24 | 62,79 | 59,77 | 62,24 | 3,23% | 418,00 |
| 30.06.2025 | 61,12 | 61,56 | 59,69 | 60,29 | -2,06% | 524,00 |
| 27.06.2025 | 58,89 | 63,24 | 58,18 | 61,56 | 15,16% | 10.466,00 |
| 26.06.2025 | 52,32 | 53,58 | 51,96 | 53,46 | 2,41% | 556,00 |
| 25.06.2025 | 52,90 | 53,27 | 51,90 | 52,20 | -1,30% | 211,00 |
| 24.06.2025 | 52,88 | 53,49 | 52,10 | 52,89 | 0,76% | 634,00 |
| 23.06.2025 | 51,88 | 52,95 | 51,64 | 52,49 | 1,10% | 96,00 |
| 20.06.2025 | 51,87 | 52,31 | 51,38 | 51,92 | 0,45% | 4.489,00 |
| 19.06.2025 | 51,92 | 52,20 | 51,59 | 51,69 | -0,36% | 1.298,00 |
| 18.06.2025 | 52,26 | 52,62 | 51,79 | 51,87 | -0,70% | 185,00 |
| 17.06.2025 | 53,35 | 53,43 | 52,01 | 52,24 | -2,52% | 158,00 |
| 16.06.2025 | 52,62 | 53,67 | 52,47 | 53,59 | 2,25% | 1.523,00 |
| 13.06.2025 | 53,24 | 54,55 | 52,09 | 52,41 | -3,43% | 946,00 |
| 12.06.2025 | 54,46 | 54,78 | 53,29 | 54,27 | -1,35% | 132,00 |
| 11.06.2025 | 55,83 | 56,58 | 54,48 | 55,01 | -1,65% | 829,00 |
| 10.06.2025 | 54,28 | 56,17 | 54,25 | 55,93 | 3,18% | 704,00 |
| 09.06.2025 | 55,12 | 55,71 | 54,18 | 54,20 | -1,63% | 64,00 |
| 06.06.2025 | 54,08 | 55,41 | 53,84 | 55,10 | 0,59% | 125,00 |
| 05.06.2025 | 54,92 | 55,61 | 54,38 | 54,78 | -0,38% | 3.556,00 |
| 04.06.2025 | 54,90 | 55,26 | 54,63 | 54,99 | 0,24% | 1.851,00 |
| 03.06.2025 | 53,88 | 54,92 | 53,01 | 54,86 | 1,93% | 295,00 |
| 02.06.2025 | 52,75 | 53,84 | 52,29 | 53,82 | 0,98% | 2.912,00 |
| 30.05.2025 | 54,27 | 54,41 | 52,97 | 53,30 | -1,43% | 1.405,00 |
| 29.05.2025 | 56,90 | 57,05 | 53,78 | 54,07 | -1,16% | 1.893,00 |
| 28.05.2025 | 55,55 | 55,80 | 54,53 | 54,71 | -1,20% | 2.050,00 |
| 27.05.2025 | 53,41 | 55,41 | 53,37 | 55,37 | 3,98% | 1.191,00 |
| 26.05.2025 | 53,10 | 54,23 | 53,00 | 53,25 | 0,82% | 343,00 |
| 23.05.2025 | 54,06 | 54,32 | 52,07 | 52,82 | -2,82% | 1.148,00 |
| 22.05.2025 | 53,84 | 54,61 | 53,21 | 54,35 | 2,60% | 1.183,00 |
| 21.05.2025 | 55,09 | 55,28 | 52,88 | 52,97 | -4,47% | 1.157,00 |
| 20.05.2025 | 55,21 | 56,16 | 54,97 | 55,45 | 0,48% | 417,00 |
| 19.05.2025 | 55,85 | 55,96 | 54,96 | 55,19 | -2,47% | 691,00 |
| 16.05.2025 | 55,69 | 57,17 | 55,64 | 56,59 | 1,36% | 3.253,00 |
| 15.05.2025 | 54,97 | 56,07 | 53,90 | 55,83 | 1,01% | 451,00 |
| 14.05.2025 | 55,93 | 56,09 | 54,86 | 55,27 | -0,81% | 1.007,00 |
| 13.05.2025 | 56,20 | 56,66 | 55,59 | 55,72 | -1,23% | 1.561,00 |
| 12.05.2025 | 53,77 | 57,04 | 53,76 | 56,41 | 8,92% | 2.353,00 |
| 09.05.2025 | 52,60 | 52,87 | 51,73 | 51,79 | -1,14% | 825,00 |
| 08.05.2025 | 52,16 | 53,79 | 52,09 | 52,39 | 1,06% | 2.303,00 |
| 07.05.2025 | 51,07 | 51,95 | 50,64 | 51,84 | 3,33% | 3.349,00 |
| 06.05.2025 | 50,70 | 50,90 | 49,97 | 50,17 | -1,08% | 1.084,00 |
| 05.05.2025 | 51,38 | 51,57 | 50,48 | 50,72 | -2,18% | 683,00 |
| 02.05.2025 | 50,45 | 51,92 | 50,33 | 51,85 | 4,13% | 2.251,00 |
| 30.04.2025 | 50,16 | 50,24 | 48,18 | 49,79 | -1,53% | 723,00 |
| 29.04.2025 | 50,50 | 50,74 | 49,77 | 50,56 | 0,80% | 465,00 |
| 28.04.2025 | 50,56 | 51,09 | 49,76 | 50,16 | -1,15% | 459,00 |
| 25.04.2025 | 51,69 | 51,86 | 49,84 | 50,75 | -1,24% | 1.547,00 |
| 24.04.2025 | 50,64 | 51,54 | 49,87 | 51,38 | 1,37% | 365,00 |
| 23.04.2025 | 51,57 | 52,13 | 49,96 | 50,69 | 1,42% | 2.520,00 |
| 22.04.2025 | 49,13 | 50,80 | 49,01 | 49,97 | 1,91% | 1.703,00 |
| 17.04.2025 | 47,50 | 49,27 | 47,24 | 49,04 | 4,26% | 2.507,00 |
| 16.04.2025 | 47,75 | 48,67 | 46,83 | 47,03 | -3,26% | 3.209,00 |
| 15.04.2025 | 48,93 | 49,45 | 48,07 | 48,62 | -0,41% | 2.994,00 |
| 14.04.2025 | 48,50 | 49,93 | 48,11 | 48,82 | 1,82% | 2.914,00 |
| 11.04.2025 | 48,96 | 49,14 | 46,54 | 47,95 | -1,26% | 5.419,00 |
| 10.04.2025 | 54,35 | 54,40 | 46,77 | 48,56 | -10,45% | 7.288,00 |
| 09.04.2025 | 47,66 | 54,39 | 46,79 | 54,23 | 11,71% | 6.080,00 |