37,845€
1,50%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 37,47 | 38,00 | 37,31 | 37,85 | 1,40% | 7.805,00 |
| 06.05.2026 | 36,77 | 37,46 | 36,76 | 37,32 | 1,39% | 6.424,00 |
| 05.05.2026 | 37,05 | 37,13 | 36,47 | 36,81 | -0,14% | 9.782,00 |
| 04.05.2026 | 37,95 | 38,05 | 36,86 | 36,86 | -2,54% | 5.575,00 |
| 30.04.2026 | 37,92 | 38,18 | 37,24 | 37,83 | -0,51% | 6.453,00 |
| 29.04.2026 | 38,56 | 38,89 | 37,75 | 38,02 | -1,12% | 8.030,00 |
| 28.04.2026 | 38,56 | 39,08 | 38,23 | 38,45 | -0,26% | 13.478,00 |
| 27.04.2026 | 38,24 | 38,68 | 37,93 | 38,55 | 1,07% | 12.288,00 |
| 24.04.2026 | 38,59 | 38,78 | 38,07 | 38,14 | -0,42% | 2.846,00 |
| 23.04.2026 | 38,93 | 39,11 | 37,91 | 38,31 | -1,87% | 9.148,00 |
| 22.04.2026 | 39,84 | 39,98 | 38,87 | 39,03 | -1,44% | 8.942,00 |
| 21.04.2026 | 39,72 | 40,06 | 39,10 | 39,60 | 0,37% | 5.743,00 |
| 20.04.2026 | 38,86 | 39,49 | 38,70 | 39,46 | 0,98% | 8.182,00 |
| 17.04.2026 | 38,96 | 39,51 | 38,75 | 39,08 | 0,77% | 18.359,00 |
| 16.04.2026 | 38,81 | 39,46 | 38,74 | 38,78 | 0,63% | 14.808,00 |
| 15.04.2026 | 38,45 | 38,90 | 37,92 | 38,53 | 3,00% | 17.796,00 |
| 14.04.2026 | 36,59 | 37,83 | 36,43 | 37,41 | 2,54% | 13.977,00 |
| 13.04.2026 | 36,36 | 36,62 | 36,01 | 36,48 | 0,48% | 28.306,00 |
| 10.04.2026 | 37,73 | 37,84 | 36,16 | 36,31 | -3,38% | 18.231,00 |
| 09.04.2026 | 37,01 | 37,77 | 36,56 | 37,58 | 1,68% | 5.893,00 |
| 08.04.2026 | 37,44 | 37,77 | 36,70 | 36,96 | 0,38% | 25.742,00 |
| 07.04.2026 | 38,12 | 38,18 | 36,61 | 36,82 | -3,88% | 14.447,00 |
| 02.04.2026 | 38,28 | 38,62 | 37,47 | 38,31 | -0,57% | 14.706,00 |
| 01.04.2026 | 41,52 | 41,68 | 38,47 | 38,53 | -15,71% | 78.165,00 |
| 31.03.2026 | 45,20 | 45,88 | 44,90 | 45,71 | 2,05% | 2.215,00 |
| 30.03.2026 | 44,82 | 45,50 | 44,55 | 44,79 | 0,45% | 537,00 |
| 27.03.2026 | 45,31 | 45,41 | 44,51 | 44,59 | -1,59% | 1.102,00 |
| 26.03.2026 | 45,61 | 46,37 | 45,06 | 45,31 | -1,02% | 718,00 |
| 25.03.2026 | 46,42 | 46,65 | 45,56 | 45,77 | -1,06% | 492,00 |
| 24.03.2026 | 45,60 | 46,55 | 45,27 | 46,26 | 1,93% | 395,00 |
| 23.03.2026 | 45,21 | 46,24 | 45,00 | 45,39 | 0,08% | 359,00 |
| 20.03.2026 | 46,16 | 46,40 | 45,27 | 45,35 | -1,51% | 874,00 |
| 19.03.2026 | 46,63 | 46,77 | 45,75 | 46,05 | -1,34% | 1.496,00 |
| 18.03.2026 | 48,01 | 48,19 | 46,48 | 46,67 | -2,58% | 2.725,00 |
| 17.03.2026 | 47,51 | 48,15 | 47,41 | 47,91 | 0,61% | 497,00 |
| 16.03.2026 | 47,68 | 47,75 | 47,06 | 47,62 | 0,90% | 1.473,00 |
| 13.03.2026 | 47,38 | 47,66 | 46,96 | 47,19 | 0,27% | 1.433,00 |
| 12.03.2026 | 48,24 | 48,24 | 46,96 | 47,07 | -2,35% | 634,00 |
| 11.03.2026 | 48,80 | 49,50 | 47,97 | 48,20 | -0,16% | 2.453,00 |
| 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 | 54,59 | 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 | 50,30 | 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 | 56,23 | 56,50 | 56,23 | 56,50 | 1,09% | 639,00 |
| 10.12.2025 | 54,47 | 56,57 | 54,47 | 55,89 | 2,34% | 715,00 |
| 09.12.2025 | 54,76 | 54,76 | 54,44 | 54,61 | -0,40% | 882,00 |