74,155€
-0,20%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 74,30 | 75,49 | 73,98 | 74,20 | -0,13% | 37.237,00 |
| 17.12.2024 | 73,38 | 74,93 | 73,00 | 74,30 | 1,27% | 29.163,00 |
| 16.12.2024 | 73,51 | 75,22 | 73,24 | 73,37 | -0,42% | 18.195,00 |
| 13.12.2024 | 74,40 | 74,90 | 73,12 | 73,68 | -1,10% | 18.116,00 |
| 12.12.2024 | 75,08 | 75,72 | 74,38 | 74,50 | -1,01% | 20.675,00 |
| 11.12.2024 | 72,81 | 75,26 | 72,81 | 75,26 | 3,25% | 24.875,00 |
| 10.12.2024 | 73,36 | 74,29 | 72,78 | 72,89 | -0,84% | 21.340,00 |
| 09.12.2024 | 75,14 | 75,70 | 73,51 | 73,51 | -1,58% | 28.759,00 |
| 06.12.2024 | 74,44 | 76,83 | 74,32 | 74,69 | 0,59% | 32.348,00 |
| 05.12.2024 | 74,49 | 74,69 | 73,84 | 74,25 | -0,54% | 20.496,00 |
| 04.12.2024 | 75,01 | 75,40 | 73,37 | 74,65 | -0,51% | 25.377,00 |
| 03.12.2024 | 75,49 | 75,49 | 73,81 | 75,03 | -0,35% | 29.800,00 |
| 02.12.2024 | 74,54 | 75,34 | 73,76 | 75,29 | 0,90% | 41.063,00 |
| 29.11.2024 | 74,60 | 75,07 | 74,01 | 74,62 | -0,57% | 16.816,00 |
| 28.11.2024 | 74,12 | 75,29 | 74,02 | 75,05 | 1,28% | 13.442,00 |
| 27.11.2024 | 74,30 | 74,98 | 73,63 | 74,10 | -0,01% | 22.421,00 |
| 26.11.2024 | 75,69 | 75,79 | 74,11 | 74,11 | -1,98% | 29.750,00 |
| 25.11.2024 | 74,67 | 76,08 | 74,25 | 75,61 | 2,08% | 44.055,00 |
| 22.11.2024 | 71,99 | 74,36 | 71,66 | 74,07 | 3,39% | 22.672,00 |
| 21.11.2024 | 69,74 | 72,10 | 69,44 | 71,64 | 3,27% | 21.004,00 |
| 20.11.2024 | 70,29 | 70,36 | 69,05 | 69,37 | -0,59% | 23.452,00 |
| 19.11.2024 | 70,90 | 71,32 | 69,54 | 69,78 | -1,19% | 22.037,00 |
| 18.11.2024 | 73,00 | 73,31 | 70,25 | 70,62 | -3,13% | 33.439,00 |
| 15.11.2024 | 72,38 | 73,68 | 71,85 | 72,90 | 1,26% | 24.976,00 |
| 14.11.2024 | 72,63 | 72,99 | 71,96 | 71,99 | -0,70% | 16.701,00 |
| 13.11.2024 | 72,23 | 72,76 | 72,01 | 72,50 | 0,44% | 20.347,00 |
| 12.11.2024 | 72,14 | 72,75 | 71,60 | 72,18 | 0,53% | 19.069,00 |
| 11.11.2024 | 71,14 | 72,69 | 71,00 | 71,80 | 1,51% | 25.475,00 |
| 08.11.2024 | 70,29 | 71,30 | 69,98 | 70,73 | 0,53% | 17.238,00 |
| 07.11.2024 | 70,45 | 71,00 | 69,75 | 70,36 | 0,31% | 32.725,00 |
| 06.11.2024 | 72,20 | 73,47 | 69,92 | 70,14 | -1,59% | 38.044,00 |
| 05.11.2024 | 71,29 | 71,33 | 70,68 | 71,27 | 0,35% | 15.691,00 |
| 04.11.2024 | 72,14 | 72,21 | 70,95 | 71,02 | -1,97% | 10.829,00 |
| 01.11.2024 | 71,01 | 72,45 | 70,74 | 72,45 | 2,29% | 14.272,00 |
| 31.10.2024 | 70,51 | 71,15 | 69,22 | 70,83 | 0,03% | 23.065,00 |
| 30.10.2024 | 72,74 | 72,74 | 70,31 | 70,81 | -2,41% | 30.800,00 |
| 29.10.2024 | 73,11 | 73,60 | 72,51 | 72,56 | -0,62% | 16.629,00 |
| 28.10.2024 | 73,59 | 73,59 | 72,89 | 73,01 | -0,05% | 14.717,00 |
| 25.10.2024 | 73,10 | 73,68 | 72,76 | 73,05 | 0,04% | 14.597,00 |
| 24.10.2024 | 74,24 | 74,67 | 73,01 | 73,02 | -1,59% | 21.860,00 |
| 23.10.2024 | 75,28 | 75,85 | 74,08 | 74,20 | -1,58% | 14.135,00 |
| 22.10.2024 | 75,40 | 76,22 | 75,00 | 75,39 | 0,01% | 9.351,00 |
| 21.10.2024 | 76,25 | 76,54 | 75,38 | 75,38 | -1,14% | 11.912,00 |
| 18.10.2024 | 77,00 | 77,44 | 76,01 | 76,25 | -0,99% | 15.883,00 |
| 17.10.2024 | 77,41 | 78,29 | 77,01 | 77,01 | -0,34% | 23.933,00 |
| 16.10.2024 | 75,51 | 77,48 | 74,98 | 77,27 | 2,22% | 24.930,00 |
| 15.10.2024 | 75,21 | 75,80 | 74,23 | 75,59 | 0,88% | 14.527,00 |
| 14.10.2024 | 75,39 | 75,49 | 74,04 | 74,93 | -0,25% | 19.299,00 |
| 11.10.2024 | 75,04 | 75,37 | 74,26 | 75,12 | -0,03% | 14.193,00 |
| 10.10.2024 | 75,59 | 76,59 | 75,08 | 75,14 | -0,40% | 22.260,00 |
| 09.10.2024 | 73,69 | 75,79 | 73,58 | 75,44 | 2,43% | 24.832,00 |
| 08.10.2024 | 73,79 | 74,00 | 72,27 | 73,65 | 0,11% | 28.203,00 |
| 07.10.2024 | 75,60 | 75,60 | 73,03 | 73,57 | -1,79% | 35.129,00 |
| 04.10.2024 | 74,44 | 76,09 | 74,43 | 74,91 | 0,44% | 23.321,00 |
| 03.10.2024 | 75,54 | 75,91 | 74,31 | 74,58 | -0,80% | 21.820,00 |
| 02.10.2024 | 75,90 | 76,66 | 73,85 | 75,18 | -6,91% | 103.994,00 |
| 01.10.2024 | 79,50 | 80,97 | 79,17 | 80,76 | 1,65% | 27.006,00 |
| 30.09.2024 | 80,37 | 80,54 | 78,93 | 79,45 | -1,01% | 32.994,00 |
| 27.09.2024 | 80,24 | 80,87 | 79,84 | 80,26 | 0,50% | 23.601,00 |
| 26.09.2024 | 79,11 | 81,15 | 79,11 | 79,86 | 1,11% | 47.379,00 |
| 25.09.2024 | 78,24 | 79,07 | 77,83 | 78,98 | 0,84% | 20.024,00 |
| 24.09.2024 | 77,69 | 79,17 | 77,35 | 78,32 | 1,18% | 36.498,00 |
| 23.09.2024 | 77,55 | 77,99 | 76,44 | 77,41 | -0,08% | 19.692,00 |
| 20.09.2024 | 77,80 | 78,83 | 76,12 | 77,47 | 6,72% | 87.887,00 |
| 19.09.2024 | 73,29 | 74,74 | 72,11 | 72,59 | -0,29% | 15.972,00 |
| 18.09.2024 | 72,05 | 73,21 | 72,05 | 72,80 | 0,29% | 8.290,00 |
| 17.09.2024 | 71,79 | 72,84 | 71,68 | 72,59 | 1,24% | 18.963,00 |
| 16.09.2024 | 71,00 | 71,95 | 70,88 | 71,70 | 0,60% | 13.677,00 |
| 13.09.2024 | 70,61 | 71,67 | 70,51 | 71,27 | 0,56% | 13.000,00 |
| 12.09.2024 | 71,11 | 71,81 | 70,35 | 70,87 | -0,60% | 14.632,00 |
| 11.09.2024 | 70,54 | 71,30 | 69,74 | 71,30 | 0,68% | 15.054,00 |
| 10.09.2024 | 72,19 | 72,76 | 70,34 | 70,82 | -1,91% | 15.353,00 |
| 09.09.2024 | 72,74 | 73,89 | 71,57 | 72,20 | -0,72% | 12.207,00 |
| 06.09.2024 | 72,92 | 73,94 | 71,92 | 72,72 | -0,22% | 17.630,00 |
| 05.09.2024 | 72,87 | 73,30 | 72,24 | 72,88 | -0,16% | 10.656,00 |
| 04.09.2024 | 73,39 | 73,44 | 72,01 | 73,00 | -0,94% | 12.781,00 |
| 03.09.2024 | 75,09 | 75,40 | 73,35 | 73,69 | -1,93% | 10.040,00 |
| 02.09.2024 | 75,13 | 75,44 | 74,86 | 75,14 | -0,41% | 7.730,00 |
| 30.08.2024 | 75,46 | 75,60 | 74,20 | 75,45 | 0,13% | 10.015,00 |
| 29.08.2024 | 74,40 | 75,76 | 74,14 | 75,35 | 1,02% | 10.551,00 |
| 28.08.2024 | 76,40 | 77,55 | 73,69 | 74,59 | -2,19% | 24.187,00 |
| 27.08.2024 | 75,49 | 76,34 | 74,93 | 76,26 | 0,94% | 12.131,00 |
| 26.08.2024 | 75,50 | 75,69 | 74,51 | 75,55 | 0,71% | 16.144,00 |
| 23.08.2024 | 74,90 | 75,71 | 74,60 | 75,02 | 0,01% | 9.801,00 |
| 22.08.2024 | 75,54 | 75,97 | 74,98 | 75,01 | -0,49% | 14.454,00 |
| 21.08.2024 | 75,39 | 75,69 | 74,83 | 75,38 | 0,19% | 12.833,00 |
| 20.08.2024 | 75,01 | 75,50 | 74,46 | 75,24 | 0,07% | 14.867,00 |
| 19.08.2024 | 76,00 | 76,10 | 74,91 | 75,19 | -0,57% | 26.364,00 |
| 16.08.2024 | 75,44 | 76,32 | 74,91 | 75,62 | 0,53% | 46.979,00 |
| 15.08.2024 | 73,50 | 75,57 | 73,27 | 75,22 | 5,38% | 77.960,00 |
| 14.08.2024 | 71,69 | 71,78 | 70,09 | 71,38 | -0,01% | 27.188,00 |
| 13.08.2024 | 68,49 | 72,16 | 67,92 | 71,39 | 4,60% | 43.731,00 |
| 12.08.2024 | 68,35 | 68,57 | 67,79 | 68,25 | 0,18% | 15.273,00 |
| 09.08.2024 | 68,10 | 68,28 | 67,22 | 68,13 | 0,41% | 15.684,00 |
| 08.08.2024 | 66,23 | 67,97 | 66,11 | 67,85 | 2,05% | 16.731,00 |
| 07.08.2024 | 66,87 | 67,89 | 66,41 | 66,49 | 0,15% | 29.908,00 |
| 06.08.2024 | 65,83 | 66,99 | 65,52 | 66,39 | 2,00% | 38.721,00 |
| 05.08.2024 | 67,23 | 67,23 | 63,53 | 65,09 | -4,07% | 91.564,00 |
| 02.08.2024 | 67,70 | 67,99 | 66,10 | 67,85 | -0,92% | 37.802,00 |
| 01.08.2024 | 69,35 | 69,63 | 67,94 | 68,48 | -1,08% | 31.028,00 |