62,081$
-0,05%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 61,88 | 62,48 | 61,67 | 61,89 | -0,35% | 15.093.226,00 |
| 05.11.2025 | 61,28 | 62,85 | 60,86 | 62,11 | 1,44% | 20.979.812,00 |
| 04.11.2025 | 62,42 | 62,59 | 61,12 | 61,23 | -2,27% | 13.725.428,00 |
| 03.11.2025 | 64,72 | 64,85 | 62,34 | 62,65 | -3,00% | 22.633.317,00 |
| 31.10.2025 | 65,00 | 65,25 | 64,25 | 64,59 | -0,48% | 17.822.510,00 |
| 30.10.2025 | 65,18 | 66,00 | 64,57 | 64,90 | -0,69% | 13.895.231,00 |
| 29.10.2025 | 67,01 | 67,19 | 64,95 | 65,35 | -3,08% | 15.143.126,00 |
| 28.10.2025 | 68,11 | 68,61 | 67,05 | 67,43 | -1,69% | 11.262.395,00 |
| 27.10.2025 | 70,04 | 70,44 | 68,26 | 68,59 | -0,75% | 9.838.115,00 |
| 24.10.2025 | 69,71 | 70,08 | 68,91 | 69,11 | -0,81% | 7.102.911,00 |
| 23.10.2025 | 69,18 | 69,86 | 68,72 | 69,68 | 0,86% | 9.124.913,00 |
| 22.10.2025 | 68,22 | 69,36 | 67,96 | 69,08 | 1,05% | 8.096.127,00 |
| 21.10.2025 | 67,75 | 69,29 | 67,41 | 68,36 | 1,09% | 9.659.203,00 |
| 20.10.2025 | 67,56 | 68,18 | 67,47 | 67,62 | 0,35% | 9.669.999,00 |
| 17.10.2025 | 66,71 | 67,72 | 66,36 | 67,38 | 0,81% | - |
| 16.10.2025 | 68,61 | 69,04 | 66,58 | 66,84 | -2,37% | 15.181.532,00 |
| 15.10.2025 | 68,58 | 69,53 | 68,13 | 68,46 | 1,21% | 13.001.479,00 |
| 14.10.2025 | 66,47 | 68,00 | 66,06 | 67,64 | 0,39% | 9.483.677,00 |
| 13.10.2025 | 65,70 | 67,52 | 65,55 | 67,38 | 3,31% | 13.191.246,00 |
| 10.10.2025 | 68,18 | 68,49 | 64,88 | 65,22 | -4,17% | 18.806.071,00 |
| 09.10.2025 | 69,55 | 69,66 | 67,89 | 68,06 | -1,49% | 13.410.879,00 |
| 08.10.2025 | 68,91 | 69,43 | 68,67 | 69,09 | 0,26% | 13.051.753,00 |
| 07.10.2025 | 71,23 | 71,58 | 68,90 | 68,91 | -3,18% | 17.367.985,00 |
| 06.10.2025 | 72,02 | 72,39 | 71,01 | 71,17 | -1,06% | 14.039.587,00 |
| 03.10.2025 | 74,78 | 74,78 | 71,92 | 71,93 | -3,54% | 18.794.866,00 |
| 02.10.2025 | 75,00 | 76,97 | 73,88 | 74,57 | 0,50% | 26.254.376,00 |
| 01.10.2025 | 74,35 | 74,69 | 71,61 | 74,20 | 6,41% | 57.921.886,00 |
| 30.09.2025 | 70,07 | 70,21 | 68,82 | 69,73 | 0,26% | 40.567.682,00 |
| 29.09.2025 | 69,77 | 69,96 | 68,74 | 69,55 | 0,35% | 18.479.281,00 |
| 26.09.2025 | 69,38 | 69,44 | 68,03 | 69,31 | 0,10% | 15.627.552,00 |
| 25.09.2025 | 71,16 | 71,16 | 69,05 | 69,24 | -2,78% | 13.075.284,00 |
| 24.09.2025 | 70,67 | 71,53 | 70,45 | 71,22 | 0,41% | 10.024.485,00 |
| 23.09.2025 | 71,57 | 72,42 | 70,73 | 70,93 | -0,49% | 10.432.417,00 |
| 22.09.2025 | 70,79 | 72,49 | 70,43 | 71,28 | 0,55% | 12.336.264,00 |
| 19.09.2025 | 72,01 | 72,25 | 70,74 | 70,89 | -1,68% | 33.415.575,00 |
| 18.09.2025 | 73,44 | 73,60 | 71,63 | 72,10 | -0,29% | 14.918.371,00 |
| 17.09.2025 | 73,07 | 73,32 | 71,61 | 72,31 | -0,60% | 11.108.702,00 |
| 16.09.2025 | 72,80 | 73,38 | 72,09 | 72,75 | -0,38% | 8.813.556,00 |
| 15.09.2025 | 73,18 | 73,21 | 72,58 | 73,03 | 0,04% | 10.323.751,00 |
| 12.09.2025 | 74,24 | 74,28 | 71,93 | 73,00 | -1,79% | 11.806.044,00 |
| 11.09.2025 | 74,41 | 75,53 | 74,01 | 74,33 | 0,11% | 9.803.422,00 |
| 10.09.2025 | 75,25 | 75,46 | 73,33 | 74,25 | 0,88% | 11.359.274,00 |
| 09.09.2025 | 73,99 | 74,55 | 73,05 | 73,60 | -0,74% | 8.740.157,00 |
| 08.09.2025 | 74,26 | 74,58 | 73,71 | 74,15 | 0,32% | 13.793.260,00 |
| 05.09.2025 | 74,80 | 75,41 | 73,63 | 73,91 | -1,91% | 13.758.377,00 |
| 04.09.2025 | 74,75 | 75,77 | 74,51 | 75,35 | 0,82% | 11.096.158,00 |
| 03.09.2025 | 74,40 | 75,18 | 73,91 | 74,74 | 0,61% | 8.300.061,00 |
| 02.09.2025 | 75,49 | 76,05 | 74,00 | 74,29 | -3,98% | 15.078.709,00 |
| 29.08.2025 | 77,75 | 79,13 | 77,12 | 77,37 | -0,71% | 14.208.813,00 |
| 28.08.2025 | 78,58 | 78,66 | 77,73 | 77,92 | -0,18% | 7.478.609,00 |
| 27.08.2025 | 78,96 | 79,51 | 77,65 | 78,06 | -0,75% | 12.636.742,00 |
| 26.08.2025 | 79,00 | 79,48 | 78,38 | 78,65 | -0,66% | 6.874.765,00 |
| 25.08.2025 | 78,47 | 80,17 | 78,39 | 79,17 | 1,01% | 12.488.938,00 |
| 22.08.2025 | 76,54 | 79,14 | 76,25 | 78,38 | 2,89% | 10.985.948,00 |
| 21.08.2025 | 75,70 | 76,23 | 75,13 | 76,18 | -0,10% | 6.354.912,00 |
| 20.08.2025 | 76,69 | 77,56 | 76,16 | 76,26 | -0,81% | 6.282.604,00 |
| 19.08.2025 | 78,20 | 78,79 | 76,68 | 76,88 | -0,71% | 7.684.807,00 |
| 18.08.2025 | 77,11 | 78,26 | 76,85 | 77,43 | 0,60% | 9.069.079,00 |
| 15.08.2025 | 76,74 | 77,50 | 76,16 | 76,97 | 0,76% | 9.767.746,00 |
| 14.08.2025 | 75,91 | 76,60 | 75,35 | 76,39 | -1,05% | 7.990.497,00 |
| 13.08.2025 | 75,48 | 77,69 | 75,19 | 77,20 | 3,07% | 13.472.551,00 |
| 12.08.2025 | 74,72 | 75,72 | 74,34 | 74,90 | 1,19% | 6.399.721,00 |
| 11.08.2025 | 74,32 | 74,79 | 73,05 | 74,02 | -0,23% | 6.985.681,00 |
| 08.08.2025 | 74,20 | 74,96 | 73,39 | 74,19 | -0,22% | 6.738.987,00 |
| 07.08.2025 | 76,32 | 76,35 | 74,00 | 74,35 | -1,50% | 8.717.603,00 |
| 06.08.2025 | 74,47 | 75,98 | 74,25 | 75,48 | 1,48% | 7.579.794,00 |
| 05.08.2025 | 74,91 | 75,71 | 74,24 | 74,38 | -0,59% | 6.533.788,00 |
| 04.08.2025 | 75,03 | 75,26 | 74,16 | 74,82 | 0,27% | 8.839.008,00 |
| 01.08.2025 | 73,45 | 74,70 | 72,53 | 74,62 | -0,09% | 11.911.586,00 |
| 31.07.2025 | 76,35 | 76,40 | 74,31 | 74,69 | -2,60% | 16.700.030,00 |
| 30.07.2025 | 77,78 | 78,30 | 75,96 | 76,68 | -2,11% | 14.601.692,00 |
| 29.07.2025 | 78,76 | 79,37 | 77,76 | 78,33 | -1,15% | 12.885.505,00 |
| 28.07.2025 | 79,00 | 79,99 | 77,56 | 79,24 | 3,89% | 22.631.087,00 |
| 25.07.2025 | 75,91 | 76,57 | 75,53 | 76,27 | 1,13% | 7.208.387,00 |
| 24.07.2025 | 76,51 | 77,54 | 75,41 | 75,42 | -1,73% | 10.037.823,00 |
| 23.07.2025 | 76,15 | 77,21 | 75,82 | 76,75 | 1,80% | 16.428.064,00 |
| 22.07.2025 | 74,07 | 75,54 | 74,04 | 75,39 | 1,85% | 11.297.526,00 |
| 21.07.2025 | 72,93 | 74,81 | 72,91 | 74,02 | 2,14% | 12.743.932,00 |
| 18.07.2025 | 73,28 | 73,28 | 72,12 | 72,47 | -0,70% | 8.801.019,00 |
| 17.07.2025 | 72,12 | 73,21 | 72,04 | 72,98 | 1,22% | 9.180.372,00 |
| 16.07.2025 | 71,90 | 72,71 | 71,15 | 72,10 | 0,15% | 9.008.574,00 |
| 15.07.2025 | 72,26 | 72,88 | 71,58 | 71,99 | -0,36% | 9.708.349,00 |
| 14.07.2025 | 72,34 | 72,58 | 71,03 | 72,25 | -0,52% | 11.385.359,00 |
| 11.07.2025 | 73,69 | 73,84 | 72,40 | 72,63 | -2,67% | 12.771.419,00 |
| 10.07.2025 | 73,12 | 75,50 | 72,95 | 74,62 | 1,44% | 13.036.468,00 |
| 09.07.2025 | 74,13 | 74,92 | 73,42 | 73,56 | -0,49% | 12.076.693,00 |
| 08.07.2025 | 76,13 | 76,30 | 73,65 | 73,92 | -3,41% | 19.572.430,00 |
| 07.07.2025 | 76,04 | 77,50 | 75,85 | 76,53 | 0,18% | 17.296.891,00 |
| 03.07.2025 | 76,27 | 77,03 | 75,58 | 76,39 | 0,00% | 12.022.568,00 |
| 02.07.2025 | 73,17 | 76,84 | 73,00 | 76,39 | 4,06% | 36.882.339,00 |
| 01.07.2025 | 71,99 | 73,94 | 71,83 | 73,41 | 3,34% | 27.512.934,00 |
| 30.06.2025 | 71,45 | 71,71 | 70,06 | 71,04 | -1,39% | 31.090.390,00 |
| 27.06.2025 | 69,79 | 74,19 | 69,69 | 72,04 | 15,19% | 117.530.345,00 |
| 26.06.2025 | 61,56 | 62,73 | 60,82 | 62,54 | 2,81% | 26.670.591,00 |
| 25.06.2025 | 61,45 | 61,53 | 60,36 | 60,83 | -0,96% | 12.186.174,00 |
| 24.06.2025 | 61,33 | 61,98 | 60,48 | 61,42 | 1,05% | 12.563.997,00 |
| 23.06.2025 | 59,58 | 61,30 | 59,44 | 60,78 | 1,66% | 15.921.334,00 |
| 20.06.2025 | 59,75 | 60,04 | 59,19 | 59,79 | 0,47% | 19.083.966,00 |
| 18.06.2025 | 60,00 | 60,45 | 59,37 | 59,51 | -0,82% | 14.194.281,00 |
| 17.06.2025 | 61,30 | 61,30 | 59,68 | 60,00 | -3,07% | 13.649.716,00 |