47,400€
0,71%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 48,24 | 48,37 | 46,94 | 47,11 | -2,17% | 2.185,00 |
| 11.03.2026 | 49,10 | 49,61 | 47,91 | 48,16 | -0,25% | 12.412,00 |
| 10.03.2026 | 48,28 | 49,20 | 48,00 | 48,28 | -0,52% | 1.615,00 |
| 09.03.2026 | 48,50 | 48,93 | 47,95 | 48,53 | -1,19% | 2.492,00 |
| 06.03.2026 | 50,01 | 50,10 | 49,01 | 49,11 | -1,74% | 149,00 |
| 05.03.2026 | 50,52 | 50,74 | 49,63 | 49,98 | -0,85% | 4.794,00 |
| 04.03.2026 | 50,76 | 51,08 | 50,41 | 50,41 | -1,43% | 940,00 |
| 03.03.2026 | 52,00 | 52,00 | 50,69 | 51,14 | -2,11% | 1.673,00 |
| 02.03.2026 | 52,18 | 52,45 | 50,74 | 52,24 | -0,57% | 582,00 |
| 27.02.2026 | 53,82 | 54,09 | 52,22 | 52,54 | -3,13% | 2.454,00 |
| 26.02.2026 | 53,41 | 54,88 | 53,41 | 54,24 | 1,16% | 2.664,00 |
| 25.02.2026 | 54,11 | 54,56 | 53,60 | 53,62 | -1,32% | 547,00 |
| 24.02.2026 | 53,50 | 54,77 | 53,35 | 54,34 | 1,91% | 1.135,00 |
| 23.02.2026 | 54,79 | 55,29 | 52,66 | 53,32 | -3,79% | 535,00 |
| 20.02.2026 | 55,81 | 57,10 | 53,96 | 55,42 | -0,72% | 2.646,00 |
| 19.02.2026 | 55,50 | 55,84 | 54,64 | 55,82 | 0,16% | 381,00 |
| 18.02.2026 | 54,41 | 55,98 | 54,41 | 55,73 | 2,26% | 176,00 |
| 17.02.2026 | 53,14 | 54,50 | 53,11 | 54,50 | 1,98% | 232,00 |
| 16.02.2026 | 53,01 | 53,44 | 53,01 | 53,44 | 0,68% | 779,00 |
| 13.02.2026 | 51,31 | 53,32 | 51,31 | 53,08 | 3,07% | 144,00 |
| 12.02.2026 | 52,61 | 52,67 | 51,36 | 51,50 | -2,11% | 526,00 |
| 11.02.2026 | 53,01 | 54,01 | 52,06 | 52,61 | -0,53% | 271,00 |
| 10.02.2026 | 52,35 | 53,66 | 52,35 | 52,89 | 0,88% | 128,00 |
| 09.02.2026 | 54,01 | 54,12 | 52,43 | 52,43 | -2,98% | 928,00 |
| 06.02.2026 | 52,71 | 54,20 | 52,59 | 54,04 | 1,62% | 664,00 |
| 05.02.2026 | 54,13 | 54,36 | 52,68 | 53,18 | -2,04% | 2.875,00 |
| 04.02.2026 | 51,56 | 54,44 | 51,56 | 54,29 | 5,44% | 712,00 |
| 03.02.2026 | 52,92 | 52,92 | 51,23 | 51,49 | -2,33% | 3.293,00 |
| 02.02.2026 | 51,90 | 52,92 | 51,51 | 52,72 | 1,21% | 8.473,00 |
| 30.01.2026 | 51,93 | 52,40 | 51,52 | 52,09 | -0,34% | 3.070,00 |
| 29.01.2026 | 51,91 | 52,56 | 51,55 | 52,27 | 0,17% | 1.718,00 |
| 28.01.2026 | 52,45 | 52,87 | 51,96 | 52,18 | -0,21% | 982,00 |
| 27.01.2026 | 54,53 | 54,85 | 52,29 | 52,29 | -4,51% | 2.392,00 |
| 26.01.2026 | 54,51 | 55,16 | 54,49 | 54,76 | -0,35% | 1.747,00 |
| 23.01.2026 | 55,71 | 55,87 | 54,72 | 54,95 | -1,52% | 1.225,00 |
| 22.01.2026 | 55,72 | 56,37 | 55,66 | 55,80 | 0,05% | 1.212,00 |
| 21.01.2026 | 54,24 | 55,77 | 54,01 | 55,77 | 2,75% | 232,00 |
| 20.01.2026 | 54,20 | 54,92 | 53,35 | 54,28 | -0,40% | 5.034,00 |
| 19.01.2026 | 54,06 | 54,60 | 53,80 | 54,50 | -1,85% | 2.593,00 |
| 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 |