52,650€
0,69%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 52,64 | 52,67 | 52,54 | 52,66 | 0,47% | 694,00 |
| 27.01.2026 | 54,79 | 54,89 | 52,24 | 52,42 | -4,19% | 7.252,00 |
| 26.01.2026 | 54,71 | 55,23 | 54,48 | 54,71 | -0,45% | 4.920,00 |
| 23.01.2026 | 55,83 | 55,92 | 54,71 | 54,95 | -1,52% | 3.551,00 |
| 22.01.2026 | 55,85 | 56,79 | 55,56 | 55,80 | -0,31% | 3.812,00 |
| 21.01.2026 | 54,31 | 55,98 | 54,01 | 55,98 | 3,19% | 1.275,00 |
| 20.01.2026 | 54,15 | 55,07 | 53,19 | 54,25 | -0,53% | 15.738,00 |
| 19.01.2026 | 53,45 | 54,63 | 53,37 | 54,54 | -1,79% | 7.833,00 |
| 16.01.2026 | 55,61 | 55,84 | 54,94 | 55,53 | -0,39% | 2.509,00 |
| 15.01.2026 | 56,20 | 56,47 | 55,37 | 55,75 | -0,92% | 726,00 |
| 14.01.2026 | 56,64 | 57,43 | 55,94 | 56,27 | -1,06% | 4.278,00 |
| 13.01.2026 | 56,12 | 57,39 | 56,04 | 56,87 | 0,94% | 2.335,00 |
| 12.01.2026 | 56,17 | 56,68 | 55,43 | 56,34 | -0,49% | 2.608,00 |
| 09.01.2026 | 55,84 | 56,91 | 55,77 | 56,62 | 1,42% | 4.145,00 |
| 08.01.2026 | 54,19 | 56,40 | 53,10 | 55,83 | 3,05% | 2.615,00 |
| 07.01.2026 | 55,71 | 55,87 | 54,17 | 54,18 | -2,92% | 3.833,00 |
| 06.01.2026 | 55,08 | 55,84 | 54,34 | 55,81 | 1,45% | 4.514,00 |
| 05.01.2026 | 54,37 | 55,77 | 54,23 | 55,01 | 2,06% | 8.685,00 |
| 02.01.2026 | 54,70 | 54,70 | 53,39 | 53,90 | 3,34% | 5.426,00 |
| 30.12.2025 | 52,04 | 52,21 | 51,93 | 52,16 | 0,33% | 2.163,00 |
| 29.12.2025 | 51,69 | 52,33 | 51,26 | 51,99 | 7,01% | 5.524,00 |
| 23.12.2025 | 48,64 | 48,77 | 48,50 | 48,59 | -0,21% | 2.307,00 |
| 22.12.2025 | 50,40 | 50,48 | 48,69 | 48,69 | -2,40% | 2.474,00 |
| 19.12.2025 | 50,35 | 51,30 | 49,46 | 49,88 | -11,59% | 13.278,00 |
| 18.12.2025 | 56,01 | 56,82 | 56,01 | 56,42 | 0,11% | 478,00 |
| 17.12.2025 | 57,03 | 57,48 | 56,26 | 56,36 | -1,09% | 2.354,00 |
| 16.12.2025 | 57,35 | 57,72 | 56,98 | 56,98 | -0,77% | 564,00 |
| 15.12.2025 | 57,62 | 57,85 | 57,31 | 57,42 | -0,09% | 905,00 |
| 12.12.2025 | 57,61 | 58,37 | 57,47 | 57,47 | 1,72% | 233,00 |
| 11.12.2025 | 56,01 | 56,50 | 56,01 | 56,50 | 1,09% | 639,00 |
| 10.12.2025 | 54,50 | 55,95 | 54,50 | 55,89 | 2,34% | 715,00 |
| 09.12.2025 | 54,76 | 54,76 | 54,44 | 54,61 | -0,40% | 882,00 |
| 08.12.2025 | 56,52 | 56,58 | 54,83 | 54,83 | -2,90% | 355,00 |
| 05.12.2025 | 56,21 | 56,56 | 56,21 | 56,47 | 0,57% | 860,00 |
| 04.12.2025 | 56,29 | 56,37 | 56,15 | 56,15 | -0,83% | 2.087,00 |
| 03.12.2025 | 55,70 | 56,62 | 55,65 | 56,62 | 0,91% | 355,00 |
| 02.12.2025 | 56,14 | 56,56 | 56,05 | 56,11 | -0,90% | 113,00 |
| 01.12.2025 | 55,11 | 56,65 | 54,79 | 56,62 | 1,65% | 880,00 |
| 28.11.2025 | 55,53 | 55,78 | 55,53 | 55,70 | 0,36% | 1.591,00 |
| 27.11.2025 | 55,51 | 55,69 | 55,40 | 55,50 | -0,43% | 1.030,00 |
| 26.11.2025 | 55,35 | 55,82 | 55,23 | 55,74 | 1,33% | 1.392,00 |
| 25.11.2025 | 53,67 | 55,28 | 53,67 | 55,01 | 0,64% | 392,00 |
| 24.11.2025 | 54,50 | 54,82 | 54,32 | 54,66 | 0,68% | 753,00 |
| 21.11.2025 | 53,27 | 54,29 | 53,27 | 54,29 | 0,41% | 1.447,00 |
| 20.11.2025 | 54,73 | 54,84 | 54,07 | 54,07 | 0,22% | 150,00 |
| 19.11.2025 | 53,56 | 54,04 | 53,56 | 53,95 | 0,77% | 560,00 |
| 18.11.2025 | 54,01 | 54,04 | 53,25 | 53,54 | -1,20% | 169,00 |
| 17.11.2025 | 55,60 | 55,60 | 53,98 | 54,19 | -1,88% | 452,00 |
| 14.11.2025 | 56,51 | 56,59 | 55,16 | 55,23 | -2,07% | 425,00 |
| 13.11.2025 | 55,41 | 57,03 | 55,15 | 56,40 | 1,13% | 384,00 |
| 12.11.2025 | 54,66 | 55,80 | 54,66 | 55,77 | 2,52% | 448,00 |
| 11.11.2025 | 52,84 | 54,65 | 52,49 | 54,40 | 3,56% | 851,00 |
| 10.11.2025 | 53,78 | 53,78 | 52,49 | 52,53 | 0,63% | 1.292,00 |
| 08.11.2025 | 53,59 | 53,88 | 52,20 | 52,20 | -2,79% | 1.044,00 |
| 06.11.2025 | 53,78 | 54,17 | 53,53 | 53,70 | -0,63% | 1.162,00 |
| 05.11.2025 | 53,26 | 54,09 | 53,06 | 54,04 | 1,24% | 5.441,00 |
| 04.11.2025 | 54,17 | 54,29 | 53,36 | 53,38 | -2,02% | 1.928,00 |
| 03.11.2025 | 56,29 | 56,29 | 54,41 | 54,48 | -2,80% | 1.090,00 |
| 31.10.2025 | 56,06 | 56,29 | 56,05 | 56,05 | -1,13% | 120,00 |
| 30.10.2025 | 56,48 | 56,69 | 56,39 | 56,69 | 0,62% | 771,00 |
| 29.10.2025 | 58,10 | 58,10 | 56,14 | 56,34 | -2,56% | 1.576,00 |
| 28.10.2025 | 58,66 | 58,79 | 57,82 | 57,82 | -2,00% | 152,00 |
| 27.10.2025 | 59,64 | 60,18 | 58,77 | 59,00 | -0,79% | 250,00 |
| 24.10.2025 | 59,96 | 59,96 | 59,40 | 59,47 | -0,95% | 823,00 |
| 23.10.2025 | 59,37 | 60,04 | 59,37 | 60,04 | 1,78% | 345,00 |
| 22.10.2025 | 59,01 | 59,06 | 58,87 | 58,99 | -0,67% | 322,00 |
| 21.10.2025 | 58,11 | 59,39 | 58,11 | 59,39 | 1,92% | 614,00 |
| 20.10.2025 | 58,02 | 58,42 | 57,98 | 58,27 | 0,62% | 225,00 |
| 17.10.2025 | 56,56 | 57,91 | 56,53 | 57,91 | 1,12% | 120,00 |
| 16.10.2025 | 58,98 | 59,01 | 57,27 | 57,27 | -2,73% | 855,00 |
| 15.10.2025 | 58,37 | 59,04 | 58,37 | 58,88 | 1,31% | 120,00 |
| 14.10.2025 | 57,51 | 58,12 | 57,18 | 58,12 | -0,24% | 180,00 |
| 13.10.2025 | 56,88 | 58,26 | 56,88 | 58,26 | 4,28% | 2.217,00 |
| 10.10.2025 | 58,95 | 59,07 | 55,87 | 55,87 | -5,61% | 544,00 |
| 07.10.2025 | 60,81 | 60,93 | 59,19 | 59,19 | -3,19% | 342,00 |
| 06.10.2025 | 61,51 | 62,08 | 61,07 | 61,14 | -1,08% | 1.277,00 |
| 03.10.2025 | 63,57 | 63,57 | 61,70 | 61,81 | -2,63% | 124,00 |
| 02.10.2025 | 63,52 | 64,98 | 63,18 | 63,48 | 0,94% | 604,00 |
| 01.10.2025 | 61,40 | 63,01 | 61,23 | 62,89 | 5,70% | 2.411,00 |
| 30.09.2025 | 59,18 | 59,50 | 59,18 | 59,50 | 0,25% | 92,00 |
| 29.09.2025 | 59,21 | 59,49 | 59,21 | 59,35 | 0,53% | 49,00 |
| 26.09.2025 | 59,26 | 59,44 | 58,32 | 59,04 | -0,52% | 2.080,00 |
| 25.09.2025 | 60,58 | 60,67 | 59,35 | 59,35 | -1,93% | 37,00 |
| 24.09.2025 | 60,11 | 60,58 | 60,11 | 60,52 | 0,80% | 1.076,00 |
| 23.09.2025 | 60,36 | 60,69 | 60,04 | 60,04 | 0,20% | 35,00 |
| 22.09.2025 | 60,40 | 60,40 | 59,92 | 59,92 | -2,79% | 185,00 |
| 19.09.2025 | 61,19 | 61,64 | 61,19 | 61,64 | 1,00% | 134,00 |
| 18.09.2025 | 62,20 | 62,47 | 60,95 | 61,03 | 0,28% | 6.635,00 |
| 17.09.2025 | 61,30 | 61,73 | 60,62 | 60,86 | -0,33% | 4.780,00 |
| 16.09.2025 | 61,90 | 62,19 | 61,00 | 61,06 | -1,69% | 3.326,00 |
| 15.09.2025 | 62,14 | 62,38 | 61,79 | 62,11 | 0,50% | 3.274,00 |
| 12.09.2025 | 63,20 | 64,00 | 61,80 | 61,80 | -2,31% | 5.704,00 |
| 11.09.2025 | 63,27 | 63,76 | 63,26 | 63,26 | -0,82% | 367,00 |
| 10.09.2025 | 63,10 | 63,78 | 63,10 | 63,78 | 1,82% | 2.217,00 |
| 09.09.2025 | 62,82 | 62,82 | 62,64 | 62,64 | -0,30% | - |
| 08.09.2025 | 63,04 | 63,46 | 62,83 | 62,83 | -0,33% | 491,00 |
| 05.09.2025 | 63,61 | 63,72 | 63,04 | 63,04 | -3,09% | 604,00 |
| 04.09.2025 | 63,98 | 65,05 | 63,98 | 65,05 | 1,67% | 690,00 |
| 03.09.2025 | 63,55 | 64,36 | 63,55 | 63,98 | 0,33% | 1.660,00 |
| 02.09.2025 | 65,83 | 65,83 | 63,77 | 63,77 | -3,39% | 97,00 |