35,094$
-0,86%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 35,45 | 36,24 | 35,02 | 35,15 | -0,71% | 76.088.006,00 |
| 30.09.2026 | 35,74 | 35,99 | 35,16 | 35,40 | -1,23% | 38.151.666,00 |
| 29.09.2026 | 36,34 | 36,43 | 35,67 | 35,84 | -1,51% | 28.959.973,00 |
| 28.09.2026 | 35,46 | 36,67 | 35,41 | 36,39 | 1,79% | 34.518.634,00 |
| 25.09.2026 | 35,25 | 36,18 | 35,22 | 35,75 | -0,67% | 38.245.971,00 |
| 24.09.2026 | 36,00 | 36,14 | 35,52 | 35,99 | -0,17% | 39.238.494,00 |
| 23.09.2026 | 36,42 | 36,62 | 35,61 | 36,05 | -0,14% | 40.581.429,00 |
| 22.09.2026 | 36,95 | 37,04 | 35,94 | 36,10 | 0,00% | 31.524.760,00 |
| 21.09.2026 | 35,52 | 36,36 | 35,35 | 36,10 | 1,66% | 42.128.777,00 |
| 18.09.2026 | 36,27 | 36,68 | 35,50 | 35,51 | -2,34% | 52.053.584,00 |
| 17.09.2026 | 36,50 | 36,80 | 35,72 | 36,36 | 1,62% | 45.453.301,00 |
| 16.09.2026 | 36,38 | 36,51 | 35,76 | 35,78 | -1,21% | 30.717.011,00 |
| 15.09.2026 | 36,85 | 36,88 | 36,17 | 36,22 | -2,24% | 29.693.055,00 |
| 14.09.2026 | 36,76 | 37,41 | 36,58 | 37,05 | 0,68% | 30.513.462,00 |
| 11.09.2026 | 36,80 | 37,05 | 36,62 | 36,80 | 0,49% | 19.974.894,00 |
| 10.09.2026 | 36,96 | 37,16 | 36,55 | 36,62 | -1,95% | 29.961.018,00 |
| 09.09.2026 | 37,79 | 37,85 | 36,85 | 37,35 | -1,97% | 41.088.766,00 |
| 08.09.2026 | 38,52 | 38,74 | 37,90 | 38,10 | -0,78% | 31.672.294,00 |
| 04.09.2026 | 38,22 | 38,66 | 37,98 | 38,40 | -0,95% | 20.631.563,00 |
| 03.09.2026 | 38,52 | 38,93 | 37,95 | 38,77 | 1,39% | 29.597.535,00 |
| 02.09.2026 | 38,06 | 38,73 | 38,01 | 38,24 | 0,31% | 20.727.150,00 |
| 01.09.2026 | 38,36 | 38,57 | 37,97 | 38,12 | -2,41% | 22.241.121,00 |
| 31.08.2026 | 39,41 | 39,88 | 39,03 | 39,06 | -1,36% | 23.905.303,00 |
| 28.08.2026 | 38,71 | 39,76 | 38,56 | 39,60 | 3,02% | 28.437.375,00 |
| 27.08.2026 | 38,50 | 38,80 | 38,17 | 38,44 | -0,39% | 36.573.774,00 |
| 26.08.2026 | 39,40 | 39,48 | 38,41 | 38,59 | -2,25% | 38.604.277,00 |
| 25.08.2026 | 39,52 | 39,87 | 39,03 | 39,48 | -3,12% | 41.524.950,00 |
| 24.08.2026 | 41,00 | 41,34 | 40,68 | 40,75 | -0,02% | 18.839.142,00 |
| 21.08.2026 | 40,26 | 41,13 | 40,24 | 40,76 | 1,37% | 14.707.825,00 |
| 20.08.2026 | 40,49 | 40,64 | 39,81 | 40,21 | -2,05% | 16.662.075,00 |
| 19.08.2026 | 40,53 | 41,31 | 40,37 | 41,05 | 2,47% | 22.055.694,00 |
| 18.08.2026 | 39,65 | 40,64 | 39,23 | 40,06 | 2,48% | 39.173.305,00 |
| 17.08.2026 | 40,35 | 40,60 | 38,86 | 39,09 | -4,03% | 58.659.916,00 |
| 14.08.2026 | 41,23 | 41,33 | 40,71 | 40,73 | -1,21% | 23.639.837,00 |
| 13.08.2026 | 40,74 | 41,47 | 40,48 | 41,23 | 1,78% | 23.641.669,00 |
| 12.08.2026 | 41,03 | 41,25 | 40,45 | 40,51 | -1,96% | 28.760.277,00 |
| 11.08.2026 | 41,48 | 41,53 | 40,83 | 41,32 | -1,88% | 25.537.953,00 |
| 10.08.2026 | 41,74 | 42,23 | 41,14 | 42,11 | 0,98% | 21.664.561,00 |
| 07.08.2026 | 42,02 | 42,37 | 41,61 | 41,70 | -0,71% | 22.042.280,00 |
| 06.08.2026 | 42,52 | 42,64 | 41,85 | 42,00 | -1,06% | 18.150.304,00 |
| 05.08.2026 | 41,65 | 42,48 | 41,36 | 42,45 | 2,22% | 22.088.625,00 |
| 04.08.2026 | 41,35 | 42,09 | 40,91 | 41,53 | -2,60% | 27.802.845,00 |
| 03.08.2026 | 42,57 | 43,21 | 42,06 | 42,64 | 2,23% | 21.329.853,00 |
| 31.07.2026 | 42,02 | 42,08 | 41,49 | 41,71 | -1,37% | 22.622.385,00 |
| 30.07.2026 | 42,50 | 42,50 | 41,23 | 42,29 | -2,15% | 16.977.553,00 |
| 29.07.2026 | 42,60 | 43,69 | 42,40 | 43,22 | 0,39% | 15.029.142,00 |
| 28.07.2026 | 42,75 | 43,27 | 42,52 | 43,05 | 2,16% | 23.609.979,00 |
| 27.07.2026 | 42,15 | 42,60 | 41,58 | 42,14 | 1,06% | 16.996.869,00 |
| 24.07.2026 | 41,19 | 42,15 | 40,89 | 41,70 | 1,73% | 26.175.172,00 |
| 23.07.2026 | 41,80 | 42,08 | 40,69 | 40,99 | -2,89% | 18.156.211,00 |
| 22.07.2026 | 42,45 | 42,91 | 41,57 | 42,21 | -1,75% | 18.990.025,00 |
| 21.07.2026 | 43,06 | 43,56 | 42,75 | 42,96 | -1,17% | 11.859.015,00 |
| 20.07.2026 | 43,84 | 43,84 | 42,83 | 43,47 | -0,66% | 11.926.862,00 |
| 17.07.2026 | 44,52 | 44,98 | 43,52 | 43,76 | -1,82% | 15.825.091,00 |
| 16.07.2026 | 42,90 | 44,67 | 42,90 | 44,57 | 4,21% | 15.944.692,00 |
| 15.07.2026 | 43,00 | 43,58 | 42,48 | 42,77 | -0,21% | 14.388.207,00 |
| 14.07.2026 | 44,42 | 44,49 | 42,47 | 42,86 | -2,06% | 13.090.249,00 |
| 13.07.2026 | 44,76 | 44,90 | 43,67 | 43,76 | -1,37% | 13.665.518,00 |
| 10.07.2026 | 43,42 | 44,63 | 43,06 | 44,37 | 3,72% | 23.313.530,00 |
| 09.07.2026 | 42,69 | 43,06 | 42,13 | 42,78 | -0,26% | 19.647.045,00 |
| 08.07.2026 | 42,83 | 43,26 | 42,07 | 42,89 | -0,74% | 21.101.467,00 |
| 07.07.2026 | 43,72 | 44,04 | 42,88 | 43,21 | -0,30% | 17.784.861,00 |
| 06.07.2026 | 43,90 | 44,11 | 41,84 | 43,34 | -1,70% | 21.979.113,00 |
| 02.07.2026 | 44,11 | 45,04 | 43,60 | 44,09 | 2,39% | 34.264.322,00 |
| 01.07.2026 | 41,40 | 43,28 | 40,11 | 43,06 | 4,90% | 80.185.744,00 |
| 30.06.2026 | 41,38 | 41,64 | 40,89 | 41,05 | -1,04% | 73.891.502,00 |
| 29.06.2026 | 41,14 | 41,69 | 40,77 | 41,48 | 1,79% | 27.824.708,00 |
| 26.06.2026 | 40,07 | 41,47 | 40,00 | 40,75 | -0,37% | 33.970.749,00 |
| 25.06.2026 | 41,80 | 41,86 | 40,44 | 40,90 | -2,20% | 29.251.709,00 |
| 24.06.2026 | 42,04 | 42,33 | 41,31 | 41,82 | -1,32% | 34.384.332,00 |
| 23.06.2026 | 42,39 | 43,19 | 42,32 | 42,38 | -1,88% | 31.517.883,00 |
| 22.06.2026 | 44,62 | 44,91 | 43,14 | 43,19 | -3,97% | 25.864.454,00 |
| 19.06.2026 | 44,95 | 45,09 | 44,92 | 44,97 | -0,50% | - |
| 18.06.2026 | 44,41 | 45,71 | 44,24 | 45,20 | 2,29% | 32.320.291,00 |
| 17.06.2026 | 44,90 | 45,85 | 44,16 | 44,19 | -1,89% | 20.859.673,00 |
| 16.06.2026 | 45,60 | 46,10 | 45,00 | 45,04 | -0,35% | 19.591.439,00 |
| 15.06.2026 | 45,36 | 46,09 | 45,09 | 45,20 | 0,60% | 14.345.051,00 |
| 12.06.2026 | 46,29 | 46,31 | 44,85 | 44,93 | -2,24% | 16.524.258,00 |
| 11.06.2026 | 44,52 | 45,98 | 44,22 | 45,96 | 4,55% | 16.647.472,00 |
| 10.06.2026 | 43,77 | 44,58 | 43,31 | 43,96 | -1,55% | 15.335.569,00 |
| 09.06.2026 | 43,52 | 45,28 | 43,27 | 44,65 | 3,28% | 21.505.816,00 |
| 08.06.2026 | 43,06 | 43,86 | 42,65 | 43,23 | 0,58% | 18.192.037,00 |
| 05.06.2026 | 43,30 | 43,74 | 42,79 | 42,98 | -1,47% | 18.406.484,00 |
| 04.06.2026 | 44,50 | 44,70 | 43,13 | 43,62 | -0,43% | 17.350.887,00 |
| 03.06.2026 | 43,65 | 43,99 | 43,16 | 43,81 | 0,18% | 18.940.517,00 |
| 02.06.2026 | 45,78 | 45,78 | 43,51 | 43,73 | -4,79% | 28.344.988,00 |
| 01.06.2026 | 45,52 | 46,28 | 45,05 | 45,93 | -0,65% | 26.885.138,00 |
| 29.05.2026 | 47,11 | 47,20 | 46,08 | 46,23 | -2,41% | 38.949.132,00 |
| 28.05.2026 | 45,97 | 47,65 | 45,56 | 47,37 | 3,02% | 22.871.346,00 |
| 27.05.2026 | 45,71 | 46,59 | 45,67 | 45,98 | 2,31% | 24.251.934,00 |
| 26.05.2026 | 44,70 | 44,95 | 44,10 | 44,94 | 0,60% | 18.667.597,00 |
| 22.05.2026 | 44,56 | 44,72 | 44,21 | 44,67 | 0,63% | 14.905.127,00 |
| 21.05.2026 | 43,89 | 44,74 | 43,16 | 44,39 | 0,45% | 18.428.060,00 |
| 20.05.2026 | 42,21 | 44,28 | 41,83 | 44,19 | 4,17% | 27.060.226,00 |
| 19.05.2026 | 42,60 | 43,20 | 41,81 | 42,42 | -0,35% | 22.957.907,00 |
| 18.05.2026 | 41,88 | 42,75 | 41,35 | 42,57 | 1,65% | 18.694.912,00 |
| 15.05.2026 | 42,00 | 42,78 | 41,84 | 41,88 | -0,33% | 26.172.643,00 |
| 14.05.2026 | 42,56 | 42,83 | 41,99 | 42,02 | -0,76% | 19.146.948,00 |
| 13.05.2026 | 42,20 | 42,61 | 41,70 | 42,34 | -0,02% | 21.325.207,00 |
| 12.05.2026 | 42,30 | 42,51 | 42,06 | 42,35 | -0,09% | 21.271.253,00 |