58,120€
-0,24%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 57,66 | 58,57 | 57,14 | 58,12 | -0,24% | 190,00 |
| 13.10.2025 | 57,05 | 58,35 | 56,63 | 58,26 | 4,28% | 2.076,00 |
| 10.10.2025 | 59,07 | 59,19 | 55,87 | 55,87 | -5,19% | 596,00 |
| 09.10.2025 | 59,42 | 59,97 | 58,78 | 58,93 | -0,47% | 1.047,00 |
| 08.10.2025 | 59,32 | 59,81 | 59,08 | 59,21 | 0,03% | 3.831,00 |
| 07.10.2025 | 60,84 | 61,34 | 59,12 | 59,19 | -3,19% | 329,00 |
| 06.10.2025 | 61,74 | 62,10 | 60,67 | 61,14 | -1,08% | 1.322,00 |
| 03.10.2025 | 63,73 | 63,90 | 61,28 | 61,81 | -2,63% | 153,00 |
| 02.10.2025 | 63,63 | 65,63 | 63,09 | 63,48 | 0,94% | 636,00 |
| 01.10.2025 | 61,59 | 63,29 | 60,93 | 62,89 | 5,70% | 1.417,00 |
| 30.09.2025 | 59,34 | 59,85 | 58,58 | 59,50 | 0,25% | 92,00 |
| 29.09.2025 | 59,34 | 59,66 | 58,61 | 59,35 | 0,53% | 133,00 |
| 26.09.2025 | 59,44 | 59,70 | 58,19 | 59,04 | -0,53% | 4.080,00 |
| 25.09.2025 | 60,70 | 61,21 | 59,23 | 59,36 | -1,92% | 39,00 |
| 24.09.2025 | 60,25 | 60,95 | 60,08 | 60,52 | 0,80% | 1.096,00 |
| 23.09.2025 | 60,52 | 61,44 | 59,87 | 60,04 | 0,20% | 65,00 |
| 22.09.2025 | 60,52 | 61,57 | 59,82 | 59,92 | -2,79% | 185,00 |
| 19.09.2025 | 61,28 | 61,88 | 60,22 | 61,64 | 1,00% | 134,00 |
| 18.09.2025 | 62,29 | 62,53 | 60,78 | 61,03 | 0,28% | 6.629,00 |
| 17.09.2025 | 61,40 | 61,86 | 60,42 | 60,86 | -0,33% | 4.780,00 |
| 16.09.2025 | 62,10 | 62,22 | 60,84 | 61,06 | -1,69% | 3.286,00 |
| 15.09.2025 | 62,27 | 62,44 | 61,69 | 62,11 | 0,50% | 3.374,00 |
| 12.09.2025 | 63,43 | 64,18 | 61,41 | 61,80 | -2,31% | 5.704,00 |
| 11.09.2025 | 63,51 | 64,35 | 63,08 | 63,26 | -0,82% | 398,00 |
| 10.09.2025 | 63,60 | 64,40 | 62,52 | 63,78 | 1,82% | 2.122,00 |
| 09.09.2025 | 63,02 | 63,48 | 62,32 | 62,64 | -0,30% | - |
| 08.09.2025 | 63,23 | 63,51 | 62,73 | 62,83 | -0,33% | 501,00 |
| 05.09.2025 | 63,76 | 64,19 | 62,84 | 63,04 | -3,09% | 704,00 |
| 04.09.2025 | 64,11 | 65,05 | 64,02 | 65,05 | 1,67% | 690,00 |
| 03.09.2025 | 63,72 | 64,41 | 63,61 | 63,98 | 0,33% | 2.580,00 |
| 02.09.2025 | 65,99 | 66,09 | 63,61 | 63,77 | -3,39% | 147,00 |
| 01.09.2025 | 66,32 | 66,33 | 65,67 | 66,01 | -0,33% | - |
| 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 |