72,880€
0,36%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 72,93 | 73,95 | 72,05 | 72,69 | -0,14% | 2.903,00 |
| 05.09.2024 | 73,10 | 73,41 | 72,23 | 72,79 | -0,45% | 856,00 |
| 04.09.2024 | 73,22 | 73,35 | 71,99 | 73,12 | -0,71% | 354,00 |
| 03.09.2024 | 74,94 | 75,27 | 73,33 | 73,65 | -2,18% | 20,00 |
| 02.09.2024 | 75,26 | 75,52 | 75,01 | 75,29 | -0,13% | 201,00 |
| 30.08.2024 | 75,25 | 75,77 | 74,14 | 75,39 | 0,26% | 1.226,00 |
| 29.08.2024 | 74,20 | 75,84 | 74,20 | 75,19 | 0,96% | 335,00 |
| 28.08.2024 | 76,27 | 76,95 | 73,70 | 74,48 | -2,38% | 250,00 |
| 27.08.2024 | 75,33 | 76,35 | 74,89 | 76,29 | 1,03% | 495,00 |
| 26.08.2024 | 75,26 | 75,67 | 74,48 | 75,52 | 0,65% | 111,00 |
| 23.08.2024 | 75,00 | 75,37 | 74,84 | 75,03 | 0,04% | 155,00 |
| 22.08.2024 | 75,31 | 75,62 | 75,00 | 75,00 | -0,28% | 170,00 |
| 21.08.2024 | 75,16 | 75,39 | 75,16 | 75,21 | 0,12% | 68,00 |
| 20.08.2024 | 75,11 | 75,34 | 74,99 | 75,12 | 0,00% | 2.025,00 |
| 19.08.2024 | 75,80 | 75,87 | 75,12 | 75,12 | -1,05% | 527,00 |
| 16.08.2024 | 75,26 | 76,22 | 74,91 | 75,92 | 1,05% | 11.799,00 |
| 15.08.2024 | 73,44 | 75,43 | 73,44 | 75,13 | 4,86% | 2.172,00 |
| 14.08.2024 | 71,45 | 71,65 | 70,21 | 71,65 | 0,34% | 310,00 |
| 13.08.2024 | 68,26 | 71,86 | 68,08 | 71,41 | 4,80% | 747,00 |
| 12.08.2024 | 68,35 | 68,45 | 68,03 | 68,14 | 0,21% | 450,00 |
| 09.08.2024 | 67,82 | 68,12 | 67,72 | 68,00 | 0,32% | 570,00 |
| 08.08.2024 | 66,25 | 67,78 | 66,20 | 67,78 | 1,85% | 543,00 |
| 07.08.2024 | 66,99 | 67,88 | 66,55 | 66,55 | 0,35% | 1.804,00 |
| 06.08.2024 | 66,19 | 66,93 | 65,61 | 66,32 | 1,69% | 1.476,00 |
| 05.08.2024 | 66,60 | 66,60 | 63,61 | 65,22 | -2,86% | 3.866,00 |
| 02.08.2024 | 67,66 | 67,99 | 66,18 | 67,14 | -2,06% | 889,00 |
| 01.08.2024 | 69,11 | 69,52 | 68,55 | 68,55 | -1,11% | 2.051,00 |
| 31.07.2024 | 68,60 | 69,54 | 68,60 | 69,32 | 0,67% | 960,00 |
| 30.07.2024 | 67,51 | 68,86 | 67,51 | 68,86 | 1,12% | 1.653,00 |
| 29.07.2024 | 67,17 | 68,10 | 67,02 | 68,10 | 1,81% | 2.634,00 |
| 26.07.2024 | 66,01 | 66,89 | 66,01 | 66,89 | 1,50% | 1.370,00 |
| 25.07.2024 | 65,94 | 66,50 | 65,80 | 65,90 | 0,05% | 411,00 |
| 24.07.2024 | 67,60 | 67,70 | 65,87 | 65,87 | -2,70% | 1.129,00 |
| 23.07.2024 | 67,20 | 68,97 | 66,98 | 67,70 | 1,09% | 726,00 |
| 22.07.2024 | 66,97 | 66,97 | 66,97 | 66,97 | 1,29% | - |
| 19.07.2024 | 66,69 | 66,98 | 66,12 | 66,12 | -1,25% | 3.382,00 |
| 18.07.2024 | 66,91 | 67,63 | 66,91 | 66,96 | 0,31% | 883,00 |
| 17.07.2024 | 67,01 | 67,01 | 66,42 | 66,75 | 0,06% | 1.640,00 |
| 16.07.2024 | 65,81 | 66,81 | 65,64 | 66,71 | 1,91% | 1.231,00 |
| 15.07.2024 | 67,80 | 67,80 | 65,46 | 65,46 | -2,73% | 1.998,00 |
| 12.07.2024 | 67,52 | 67,90 | 67,28 | 67,30 | -0,27% | 1.441,00 |
| 11.07.2024 | 67,01 | 67,79 | 66,64 | 67,48 | 1,05% | 2.944,00 |
| 10.07.2024 | 66,97 | 67,27 | 66,22 | 66,78 | -0,19% | 5.578,00 |
| 09.07.2024 | 67,60 | 68,52 | 66,91 | 66,91 | -0,90% | 3.656,00 |
| 08.07.2024 | 69,94 | 69,97 | 67,52 | 67,52 | -2,62% | 2.046,00 |
| 05.07.2024 | 70,14 | 70,31 | 69,34 | 69,34 | -1,21% | 10.551,00 |
| 04.07.2024 | 70,00 | 70,19 | 69,85 | 70,19 | 0,30% | 6.039,00 |
| 03.07.2024 | 70,99 | 70,99 | 69,55 | 69,98 | -1,05% | 22.524,00 |
| 02.07.2024 | 71,31 | 71,58 | 70,47 | 70,72 | -0,97% | 2.481,00 |
| 01.07.2024 | 70,90 | 71,71 | 69,65 | 71,41 | 1,54% | 5.507,00 |
| 28.06.2024 | 77,00 | 77,00 | 69,67 | 70,33 | -20,06% | 14.814,00 |
| 27.06.2024 | 87,89 | 88,45 | 87,27 | 87,98 | -0,14% | 552,00 |
| 26.06.2024 | 88,46 | 88,91 | 87,86 | 88,10 | -1,23% | 115,00 |
| 25.06.2024 | 90,57 | 90,84 | 89,20 | 89,20 | -1,59% | 184,00 |
| 24.06.2024 | 90,76 | 90,92 | 90,64 | 90,64 | -0,08% | 212,00 |
| 21.06.2024 | 89,01 | 90,87 | 89,01 | 90,71 | 1,50% | 336,00 |
| 20.06.2024 | 88,05 | 89,40 | 87,98 | 89,37 | 1,55% | 356,00 |
| 19.06.2024 | 88,01 | 88,51 | 88,01 | 88,01 | -0,18% | 176,00 |
| 18.06.2024 | 88,50 | 88,67 | 87,84 | 88,17 | -0,47% | 1.134,00 |
| 17.06.2024 | 87,23 | 88,59 | 86,76 | 88,59 | 1,01% | 2.001,00 |
| 14.06.2024 | 87,81 | 88,65 | 87,61 | 87,70 | 0,31% | 387,00 |
| 13.06.2024 | 86,89 | 87,47 | 86,89 | 87,43 | 0,80% | 240,00 |
| 12.06.2024 | 89,01 | 89,29 | 86,74 | 86,74 | -2,60% | 533,00 |
| 11.06.2024 | 88,91 | 89,40 | 88,31 | 89,06 | -0,17% | 466,00 |
| 10.06.2024 | 89,99 | 89,99 | 89,21 | 89,21 | -0,52% | 884,00 |
| 07.06.2024 | 87,77 | 90,51 | 87,77 | 89,68 | 1,74% | 248,00 |
| 06.06.2024 | 86,32 | 88,73 | 86,32 | 88,15 | 1,51% | 447,00 |
| 05.06.2024 | 87,31 | 87,54 | 86,79 | 86,84 | 0,72% | 365,00 |
| 04.06.2024 | 86,31 | 86,89 | 86,22 | 86,22 | -0,08% | 374,00 |
| 03.06.2024 | 87,61 | 87,61 | 86,26 | 86,29 | 0,19% | 352,00 |
| 31.05.2024 | 86,18 | 86,37 | 86,03 | 86,13 | -0,30% | 270,00 |
| 30.05.2024 | 84,51 | 86,39 | 84,51 | 86,39 | 1,58% | 104,00 |
| 29.05.2024 | 84,33 | 85,59 | 84,33 | 85,05 | 0,44% | 258,00 |
| 28.05.2024 | 84,46 | 84,99 | 84,38 | 84,68 | 0,20% | 698,00 |
| 27.05.2024 | 84,75 | 85,10 | 84,51 | 84,51 | -0,18% | 754,00 |
| 24.05.2024 | 84,37 | 84,87 | 84,37 | 84,66 | 0,33% | 233,00 |
| 23.05.2024 | 85,29 | 85,45 | 84,38 | 84,38 | -1,22% | 510,00 |
| 22.05.2024 | 85,31 | 85,63 | 85,13 | 85,42 | 0,61% | 1.113,00 |
| 21.05.2024 | 84,32 | 85,06 | 84,32 | 84,90 | 1,00% | 7.264,00 |
| 20.05.2024 | 84,66 | 84,97 | 83,90 | 84,06 | -0,79% | 301,00 |
| 17.05.2024 | 84,31 | 84,97 | 84,31 | 84,73 | 0,20% | 2.607,00 |
| 16.05.2024 | 84,28 | 85,16 | 84,14 | 84,56 | 1,09% | 2.107,00 |
| 15.05.2024 | 85,73 | 86,07 | 83,59 | 83,65 | -2,69% | 1.234,00 |
| 14.05.2024 | 86,17 | 86,70 | 85,71 | 85,96 | 0,67% | 621,00 |
| 13.05.2024 | 84,61 | 85,58 | 84,52 | 85,39 | 0,71% | 1.478,00 |
| 10.05.2024 | 86,71 | 87,12 | 84,79 | 84,79 | -2,88% | 636,00 |
| 09.05.2024 | 87,24 | 87,30 | 87,24 | 87,30 | 0,58% | 5,00 |
| 08.05.2024 | 87,07 | 87,48 | 86,51 | 86,80 | -0,17% | 511,00 |
| 07.05.2024 | 86,41 | 87,94 | 86,41 | 86,95 | 0,67% | 1.399,00 |
| 06.05.2024 | 85,97 | 86,49 | 85,89 | 86,37 | 0,83% | 599,00 |
| 03.05.2024 | 86,50 | 86,63 | 85,66 | 85,66 | -0,19% | 357,00 |
| 02.05.2024 | 85,01 | 85,82 | 85,01 | 85,82 | -0,87% | 577,00 |
| 30.04.2024 | 87,64 | 87,94 | 86,54 | 86,57 | -1,07% | 1.695,00 |
| 29.04.2024 | 87,81 | 88,67 | 87,51 | 87,51 | -1,11% | 323,00 |
| 26.04.2024 | 87,51 | 88,65 | 87,51 | 88,49 | 0,80% | 416,00 |
| 25.04.2024 | 88,01 | 88,25 | 86,60 | 87,79 | -0,72% | 413,00 |
| 24.04.2024 | 87,81 | 88,86 | 87,81 | 88,43 | 0,28% | 69,00 |
| 23.04.2024 | 88,42 | 88,80 | 88,11 | 88,18 | -0,81% | 572,00 |
| 22.04.2024 | 88,84 | 89,23 | 88,59 | 88,90 | -0,07% | 1.789,00 |
| 19.04.2024 | 89,14 | 89,94 | 88,96 | 88,96 | -0,97% | 1.735,00 |