55,130€
0,49%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 53,41 | 55,41 | 53,37 | 55,37 | 3,98% | 1.191,00 |
| 26.05.2025 | 53,10 | 54,23 | 53,00 | 53,25 | 0,82% | 343,00 |
| 23.05.2025 | 54,06 | 54,32 | 52,07 | 52,82 | -2,82% | 1.148,00 |
| 22.05.2025 | 53,84 | 54,61 | 53,21 | 54,35 | 2,60% | 1.183,00 |
| 21.05.2025 | 55,09 | 55,28 | 52,88 | 52,97 | -4,47% | 1.157,00 |
| 20.05.2025 | 55,21 | 56,16 | 54,97 | 55,45 | 0,48% | 417,00 |
| 19.05.2025 | 55,85 | 55,96 | 54,96 | 55,19 | -2,47% | 691,00 |
| 16.05.2025 | 55,69 | 57,17 | 55,64 | 56,59 | 1,36% | 3.253,00 |
| 15.05.2025 | 54,97 | 56,07 | 53,90 | 55,83 | 1,01% | 451,00 |
| 14.05.2025 | 55,93 | 56,09 | 54,86 | 55,27 | -0,81% | 1.007,00 |
| 13.05.2025 | 56,20 | 56,66 | 55,59 | 55,72 | -1,23% | 1.561,00 |
| 12.05.2025 | 53,77 | 57,04 | 53,76 | 56,41 | 8,92% | 2.353,00 |
| 09.05.2025 | 52,60 | 52,87 | 51,73 | 51,79 | -1,14% | 825,00 |
| 08.05.2025 | 52,16 | 53,79 | 52,09 | 52,39 | 1,06% | 2.303,00 |
| 07.05.2025 | 51,07 | 51,95 | 50,64 | 51,84 | 3,33% | 3.349,00 |
| 06.05.2025 | 50,70 | 50,90 | 49,97 | 50,17 | -1,08% | 1.084,00 |
| 05.05.2025 | 51,38 | 51,57 | 50,48 | 50,72 | -2,18% | 683,00 |
| 02.05.2025 | 50,45 | 51,92 | 50,33 | 51,85 | 4,13% | 2.251,00 |
| 30.04.2025 | 50,16 | 50,24 | 48,18 | 49,79 | -1,53% | 723,00 |
| 29.04.2025 | 50,50 | 50,74 | 49,77 | 50,56 | 0,80% | 465,00 |
| 28.04.2025 | 50,56 | 51,09 | 49,76 | 50,16 | -1,15% | 459,00 |
| 25.04.2025 | 51,69 | 51,86 | 49,84 | 50,75 | -1,24% | 1.547,00 |
| 24.04.2025 | 50,64 | 51,54 | 49,87 | 51,38 | 1,37% | 365,00 |
| 23.04.2025 | 51,57 | 52,13 | 49,96 | 50,69 | 1,42% | 2.520,00 |
| 22.04.2025 | 49,13 | 50,80 | 49,01 | 49,97 | 1,91% | 1.703,00 |
| 17.04.2025 | 47,50 | 49,27 | 47,24 | 49,04 | 4,26% | 2.507,00 |
| 16.04.2025 | 47,75 | 48,67 | 46,83 | 47,03 | -3,26% | 3.209,00 |
| 15.04.2025 | 48,93 | 49,45 | 48,07 | 48,62 | -0,41% | 2.994,00 |
| 14.04.2025 | 48,50 | 49,93 | 48,11 | 48,82 | 1,82% | 2.914,00 |
| 11.04.2025 | 48,96 | 49,14 | 46,54 | 47,95 | -1,26% | 5.419,00 |
| 10.04.2025 | 54,35 | 54,40 | 46,77 | 48,56 | -10,45% | 7.288,00 |
| 09.04.2025 | 47,66 | 54,39 | 46,79 | 54,23 | 11,71% | 6.080,00 |
| 08.04.2025 | 51,47 | 53,84 | 47,84 | 48,54 | -4,71% | 9.346,00 |
| 07.04.2025 | 49,72 | 52,16 | 48,65 | 50,94 | -2,65% | 7.153,00 |
| 04.04.2025 | 50,65 | 54,06 | 46,06 | 52,33 | 4,02% | 15.689,00 |
| 03.04.2025 | 55,26 | 55,73 | 49,85 | 50,31 | -16,02% | 10.615,00 |
| 02.04.2025 | 60,08 | 60,27 | 59,24 | 59,90 | -0,22% | 1.242,00 |
| 01.04.2025 | 58,87 | 60,37 | 58,63 | 60,03 | 2,09% | 2.858,00 |
| 31.03.2025 | 58,28 | 59,29 | 57,71 | 58,80 | 0,75% | 3.332,00 |
| 28.03.2025 | 61,10 | 61,56 | 58,30 | 58,37 | -4,59% | 4.508,00 |
| 27.03.2025 | 61,08 | 62,20 | 60,66 | 61,17 | 0,09% | 1.955,00 |
| 26.03.2025 | 61,67 | 61,87 | 60,44 | 61,12 | -0,87% | 6.943,00 |
| 25.03.2025 | 62,36 | 62,89 | 61,32 | 61,65 | -1,06% | 710,00 |
| 24.03.2025 | 63,12 | 63,63 | 61,80 | 62,31 | -0,84% | 4.393,00 |
| 21.03.2025 | 63,43 | 63,77 | 60,21 | 62,84 | -6,96% | 8.259,00 |
| 20.03.2025 | 67,39 | 69,54 | 65,83 | 67,54 | 0,54% | 189,00 |
| 19.03.2025 | 67,26 | 67,55 | 66,45 | 67,18 | 0,29% | 262,00 |
| 18.03.2025 | 67,57 | 67,93 | 66,49 | 66,99 | -0,70% | 591,00 |
| 17.03.2025 | 65,90 | 67,84 | 65,77 | 67,46 | 2,46% | 1.904,00 |
| 14.03.2025 | 67,48 | 67,72 | 65,54 | 65,84 | -1,92% | 4.168,00 |
| 13.03.2025 | 67,66 | 68,21 | 65,97 | 67,13 | -0,67% | 1.958,00 |
| 12.03.2025 | 68,16 | 69,19 | 67,22 | 67,58 | -0,32% | 472,00 |
| 11.03.2025 | 70,18 | 70,62 | 67,36 | 67,80 | -3,99% | 1.862,00 |
| 10.03.2025 | 72,30 | 73,94 | 70,24 | 70,62 | -2,51% | 290,00 |
| 07.03.2025 | 71,76 | 72,75 | 70,94 | 72,44 | 0,56% | 660,00 |
| 06.03.2025 | 71,78 | 72,35 | 70,93 | 72,03 | -0,07% | 612,00 |
| 05.03.2025 | 73,21 | 73,26 | 70,98 | 72,08 | -1,10% | 678,00 |
| 04.03.2025 | 74,77 | 74,77 | 72,83 | 72,89 | -2,51% | 1.013,00 |
| 03.03.2025 | 76,30 | 77,21 | 74,40 | 74,76 | -2,32% | 8.049,00 |
| 28.02.2025 | 76,85 | 77,10 | 75,41 | 76,54 | -0,47% | 6.838,00 |
| 27.02.2025 | 77,69 | 78,40 | 76,26 | 76,90 | -0,70% | 4.744,00 |
| 26.02.2025 | 77,72 | 78,58 | 77,10 | 77,45 | -0,34% | 4.301,00 |
| 25.02.2025 | 76,80 | 77,94 | 76,20 | 77,71 | 1,23% | 622,00 |
| 24.02.2025 | 73,71 | 77,44 | 73,44 | 76,77 | 4,96% | 4.685,00 |
| 21.02.2025 | 73,56 | 74,45 | 72,54 | 73,14 | -0,56% | 5.745,00 |
| 20.02.2025 | 73,18 | 73,93 | 72,81 | 73,55 | -0,14% | 5.729,00 |
| 19.02.2025 | 73,94 | 74,59 | 73,07 | 73,65 | -0,77% | 6.306,00 |
| 18.02.2025 | 70,11 | 74,34 | 69,82 | 74,22 | 6,09% | 8.493,00 |
| 17.02.2025 | 69,61 | 70,59 | 69,57 | 69,96 | 0,15% | 410,00 |
| 14.02.2025 | 70,03 | 70,16 | 68,89 | 69,85 | -0,19% | 6.116,00 |
| 13.02.2025 | 69,75 | 70,48 | 68,87 | 69,99 | 0,60% | 4.608,00 |
| 12.02.2025 | 68,88 | 69,76 | 68,02 | 69,57 | 1,04% | 497,00 |
| 11.02.2025 | 68,65 | 69,70 | 68,31 | 68,85 | 0,02% | 333,00 |
| 10.02.2025 | 67,10 | 68,84 | 66,83 | 68,84 | 3,46% | 5.240,00 |
| 07.02.2025 | 69,47 | 69,47 | 66,45 | 66,53 | -3,64% | 4.679,00 |
| 06.02.2025 | 71,91 | 72,75 | 68,97 | 69,05 | -3,69% | 1.582,00 |
| 05.02.2025 | 73,57 | 73,75 | 71,51 | 71,69 | -2,96% | 6.767,00 |
| 04.02.2025 | 74,52 | 75,56 | 73,10 | 73,88 | -0,75% | 3.894,00 |
| 03.02.2025 | 73,69 | 74,53 | 71,44 | 74,44 | 0,42% | 6.414,00 |
| 31.01.2025 | 75,39 | 76,09 | 73,99 | 74,12 | -1,51% | 1.284,00 |
| 30.01.2025 | 73,84 | 75,52 | 73,35 | 75,26 | 2,31% | 870,00 |
| 29.01.2025 | 71,25 | 73,98 | 71,16 | 73,56 | 3,18% | 4.030,00 |
| 28.01.2025 | 72,29 | 72,58 | 71,15 | 71,29 | -1,08% | 4.512,00 |
| 27.01.2025 | 69,98 | 72,30 | 69,27 | 72,07 | 2,80% | 4.839,00 |
| 24.01.2025 | 70,99 | 71,27 | 69,82 | 70,10 | -1,70% | 1.683,00 |
| 23.01.2025 | 70,97 | 71,51 | 69,55 | 71,32 | 0,34% | 4.413,00 |
| 22.01.2025 | 70,36 | 71,71 | 70,09 | 71,08 | 1,12% | 1.254,00 |
| 21.01.2025 | 69,38 | 70,37 | 68,42 | 70,29 | 1,60% | 4.518,00 |
| 20.01.2025 | 69,22 | 69,53 | 68,77 | 69,18 | 0,33% | 573,00 |
| 17.01.2025 | 69,02 | 69,75 | 68,78 | 68,95 | -0,11% | 339,00 |
| 16.01.2025 | 69,05 | 69,45 | 68,33 | 69,02 | 0,01% | 736,00 |
| 15.01.2025 | 69,40 | 70,17 | 68,92 | 69,02 | -0,12% | 525,00 |