69,400€
-2,72%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 71,38 | 71,69 | 69,29 | 69,33 | -2,57% | 211,00 |
| 03.01.2025 | 72,02 | 72,25 | 70,96 | 71,15 | -0,88% | 379,00 |
| 02.01.2025 | 73,10 | 74,31 | 71,40 | 71,79 | -1,22% | 2.075,00 |
| 30.12.2024 | 72,92 | 73,15 | 72,62 | 72,68 | -0,84% | 985,00 |
| 27.12.2024 | 73,67 | 73,83 | 72,76 | 73,29 | -0,61% | 3.144,00 |
| 23.12.2024 | 73,97 | 75,47 | 72,82 | 73,74 | -0,08% | 649,00 |
| 20.12.2024 | 73,90 | 75,07 | 68,29 | 73,80 | -0,70% | 19.269,00 |
| 19.12.2024 | 74,38 | 74,93 | 73,71 | 74,32 | 0,22% | 1.985,00 |
| 18.12.2024 | 74,37 | 75,46 | 73,80 | 74,16 | -0,26% | 1.397,00 |
| 17.12.2024 | 73,22 | 74,97 | 73,07 | 74,35 | 1,18% | 1.290,00 |
| 16.12.2024 | 73,67 | 75,34 | 73,22 | 73,48 | -0,14% | 419,00 |
| 13.12.2024 | 74,61 | 74,94 | 73,14 | 73,59 | -1,22% | 599,00 |
| 12.12.2024 | 74,85 | 75,72 | 74,41 | 74,50 | -0,85% | 9.152,00 |
| 11.12.2024 | 73,02 | 75,26 | 72,86 | 75,14 | 3,13% | 1.516,00 |
| 10.12.2024 | 73,53 | 74,32 | 72,79 | 72,86 | -1,01% | 753,00 |
| 09.12.2024 | 75,30 | 75,77 | 73,48 | 73,60 | -1,41% | 5.666,00 |
| 06.12.2024 | 74,37 | 76,89 | 74,37 | 74,65 | 0,58% | 6.232,00 |
| 05.12.2024 | 74,44 | 74,75 | 73,78 | 74,22 | -0,45% | 1.499,00 |
| 04.12.2024 | 75,17 | 75,37 | 73,44 | 74,55 | -0,64% | 1.788,00 |
| 03.12.2024 | 75,34 | 75,48 | 73,79 | 75,03 | -0,39% | 146,00 |
| 02.12.2024 | 74,39 | 75,33 | 73,67 | 75,32 | 1,20% | 400,00 |
| 29.11.2024 | 74,50 | 75,04 | 73,97 | 74,43 | -0,31% | 271,00 |
| 28.11.2024 | 74,41 | 75,28 | 74,11 | 74,67 | 0,74% | 142,00 |
| 27.11.2024 | 74,17 | 74,98 | 73,60 | 74,12 | 0,10% | 110,00 |
| 26.11.2024 | 75,31 | 75,80 | 74,03 | 74,05 | -2,01% | 1.085,00 |
| 25.11.2024 | 74,39 | 76,18 | 74,29 | 75,57 | 1,70% | 313,00 |
| 22.11.2024 | 71,86 | 74,41 | 71,61 | 74,31 | 3,70% | 914,00 |
| 21.11.2024 | 69,59 | 72,07 | 69,44 | 71,66 | 2,97% | 513,00 |
| 20.11.2024 | 70,33 | 70,51 | 69,03 | 69,59 | -0,27% | 1.017,00 |
| 19.11.2024 | 70,94 | 71,39 | 69,58 | 69,78 | -0,89% | 575,00 |
| 18.11.2024 | 72,94 | 73,39 | 70,27 | 70,40 | -3,30% | 2.051,00 |
| 15.11.2024 | 72,16 | 73,67 | 71,76 | 72,81 | 1,22% | 1.763,00 |
| 14.11.2024 | 72,64 | 72,96 | 71,93 | 71,93 | -0,71% | 2.025,00 |
| 13.11.2024 | 72,12 | 72,85 | 72,04 | 72,45 | 0,39% | 333,00 |
| 12.11.2024 | 71,97 | 72,94 | 71,59 | 72,17 | 0,39% | 1.241,00 |
| 11.11.2024 | 70,97 | 72,70 | 70,97 | 71,89 | 1,53% | 1.129,00 |
| 08.11.2024 | 70,45 | 71,31 | 69,99 | 70,80 | 0,73% | 300,00 |
| 07.11.2024 | 70,33 | 71,10 | 69,73 | 70,29 | 0,21% | 1.854,00 |
| 06.11.2024 | 72,07 | 73,17 | 69,93 | 70,14 | -1,74% | 733,00 |
| 05.11.2024 | 71,32 | 71,39 | 70,66 | 71,39 | 0,58% | 484,00 |
| 04.11.2024 | 71,94 | 72,04 | 70,92 | 70,98 | -1,79% | 854,00 |
| 01.11.2024 | 70,98 | 72,27 | 70,88 | 72,27 | 1,88% | 281,00 |
| 31.10.2024 | 70,50 | 71,10 | 69,27 | 70,93 | 0,42% | 824,00 |
| 30.10.2024 | 72,59 | 72,77 | 70,37 | 70,64 | -2,77% | 415,00 |
| 29.10.2024 | 73,19 | 73,64 | 72,53 | 72,65 | -0,70% | 550,00 |
| 28.10.2024 | 73,39 | 73,60 | 72,90 | 73,16 | 0,18% | 375,00 |
| 25.10.2024 | 73,21 | 73,67 | 72,75 | 73,03 | 0,04% | 705,00 |
| 24.10.2024 | 74,33 | 74,78 | 72,99 | 73,00 | -1,66% | 271,00 |
| 23.10.2024 | 75,15 | 75,66 | 74,10 | 74,23 | -1,58% | 106,00 |
| 22.10.2024 | 75,47 | 76,31 | 74,90 | 75,43 | 0,11% | 1.030,00 |
| 21.10.2024 | 76,25 | 76,58 | 75,31 | 75,34 | -1,30% | 466,00 |
| 18.10.2024 | 76,91 | 77,35 | 76,06 | 76,33 | -0,93% | 383,00 |
| 17.10.2024 | 77,22 | 78,34 | 77,05 | 77,05 | -0,34% | 275,00 |
| 16.10.2024 | 75,57 | 77,46 | 74,92 | 77,31 | 2,43% | 566,00 |
| 15.10.2024 | 74,94 | 75,89 | 74,36 | 75,47 | 0,84% | 1.306,00 |
| 14.10.2024 | 75,32 | 75,45 | 74,07 | 74,84 | -0,40% | 2.285,00 |
| 11.10.2024 | 75,09 | 75,39 | 74,23 | 75,14 | 0,05% | 322,00 |
| 10.10.2024 | 75,42 | 76,66 | 75,05 | 75,11 | -0,39% | 361,00 |
| 09.10.2024 | 73,54 | 75,80 | 73,48 | 75,40 | 2,49% | 656,00 |
| 08.10.2024 | 73,56 | 74,12 | 72,39 | 73,57 | -0,08% | 346,00 |
| 07.10.2024 | 75,11 | 75,78 | 73,03 | 73,63 | -1,75% | 425,00 |
| 04.10.2024 | 74,67 | 76,13 | 74,56 | 74,94 | 0,64% | 1.164,00 |
| 03.10.2024 | 75,41 | 75,91 | 74,35 | 74,46 | -1,00% | 455,00 |
| 02.10.2024 | 75,73 | 76,65 | 73,80 | 75,22 | -6,77% | 1.849,00 |
| 01.10.2024 | 79,31 | 80,97 | 79,13 | 80,68 | 1,63% | 602,00 |
| 30.09.2024 | 80,22 | 80,61 | 78,89 | 79,39 | -0,89% | 655,00 |
| 27.09.2024 | 80,10 | 80,84 | 79,87 | 80,10 | 0,24% | 636,00 |
| 26.09.2024 | 79,18 | 81,27 | 79,13 | 79,91 | 1,02% | 505,00 |
| 25.09.2024 | 78,15 | 79,17 | 77,85 | 79,10 | 1,03% | 905,00 |
| 24.09.2024 | 77,59 | 79,21 | 77,48 | 78,29 | 0,95% | 724,00 |
| 23.09.2024 | 77,65 | 77,98 | 76,48 | 77,55 | -0,05% | 3.491,00 |
| 20.09.2024 | 77,84 | 78,95 | 76,15 | 77,59 | 6,97% | 5.544,00 |
| 19.09.2024 | 73,23 | 74,76 | 72,07 | 72,54 | -0,47% | 2.722,00 |
| 18.09.2024 | 72,30 | 73,29 | 72,05 | 72,88 | 0,41% | 261,00 |
| 17.09.2024 | 71,68 | 72,84 | 71,64 | 72,58 | 1,18% | 331,00 |
| 16.09.2024 | 71,13 | 71,92 | 70,74 | 71,73 | 0,57% | 39,00 |
| 13.09.2024 | 70,94 | 71,71 | 70,46 | 71,33 | 0,69% | 293,00 |
| 12.09.2024 | 71,25 | 71,66 | 70,29 | 70,84 | -0,45% | 4.428,00 |
| 11.09.2024 | 70,37 | 71,33 | 69,73 | 71,16 | 0,48% | 167,00 |
| 10.09.2024 | 72,00 | 72,63 | 70,35 | 70,82 | -1,67% | 478,00 |
| 09.09.2024 | 72,87 | 73,93 | 71,57 | 72,02 | -0,93% | 107,00 |
| 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 |