66,150€
-0,88%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 66,54 | 67,78 | 65,92 | 66,13 | -0,91% | 15.026,00 |
| 28.08.2025 | 67,42 | 67,48 | 66,58 | 66,74 | -0,70% | 12.062,00 |
| 27.08.2025 | 67,93 | 68,55 | 66,76 | 67,21 | -0,43% | 20.100,00 |
| 26.08.2025 | 67,91 | 68,29 | 66,90 | 67,50 | -1,30% | 11.957,00 |
| 25.08.2025 | 67,21 | 68,62 | 66,68 | 68,39 | 2,03% | 23.198,00 |
| 22.08.2025 | 65,57 | 67,40 | 65,31 | 67,03 | 2,07% | 21.832,00 |
| 21.08.2025 | 65,27 | 65,77 | 64,63 | 65,67 | 0,52% | 15.605,00 |
| 20.08.2025 | 65,71 | 66,35 | 65,33 | 65,33 | -1,03% | 9.520,00 |
| 19.08.2025 | 66,21 | 67,50 | 65,86 | 66,01 | -0,66% | 17.988,00 |
| 18.08.2025 | 65,79 | 67,09 | 65,28 | 66,45 | 0,68% | 17.180,00 |
| 15.08.2025 | 65,99 | 66,13 | 65,07 | 66,00 | 0,58% | 15.002,00 |
| 14.08.2025 | 66,15 | 66,23 | 64,66 | 65,62 | -0,58% | 14.169,00 |
| 13.08.2025 | 63,89 | 66,35 | 63,83 | 66,00 | 2,92% | 17.119,00 |
| 12.08.2025 | 63,54 | 64,89 | 63,54 | 64,13 | 0,27% | 14.581,00 |
| 11.08.2025 | 63,50 | 64,30 | 63,02 | 63,96 | 0,52% | 11.172,00 |
| 08.08.2025 | 63,78 | 64,39 | 62,93 | 63,63 | -0,19% | 13.144,00 |
| 07.08.2025 | 64,90 | 65,65 | 63,67 | 63,75 | -1,61% | 16.780,00 |
| 06.08.2025 | 64,31 | 65,19 | 63,85 | 64,79 | 0,73% | 17.972,00 |
| 05.08.2025 | 64,99 | 65,16 | 64,11 | 64,32 | -0,76% | 13.473,00 |
| 04.08.2025 | 64,51 | 65,09 | 64,02 | 64,81 | 0,53% | 24.284,00 |
| 01.08.2025 | 65,02 | 65,18 | 62,65 | 64,47 | -1,42% | 70.926,00 |
| 31.07.2025 | 66,96 | 67,38 | 65,03 | 65,40 | -2,42% | 43.115,00 |
| 30.07.2025 | 67,62 | 68,20 | 66,43 | 67,02 | -1,30% | 35.163,00 |
| 29.07.2025 | 68,51 | 68,99 | 67,46 | 67,90 | -0,66% | 55.298,00 |
| 28.07.2025 | 65,22 | 68,50 | 65,16 | 68,35 | 5,07% | 71.742,00 |
| 25.07.2025 | 64,26 | 65,17 | 63,93 | 65,05 | 1,32% | 31.458,00 |
| 24.07.2025 | 65,08 | 65,78 | 64,10 | 64,20 | -1,52% | 26.304,00 |
| 23.07.2025 | 64,34 | 65,70 | 64,31 | 65,19 | 1,68% | 52.799,00 |
| 22.07.2025 | 63,44 | 64,47 | 63,03 | 64,11 | 1,07% | 29.178,00 |
| 21.07.2025 | 62,07 | 63,96 | 62,06 | 63,43 | 1,46% | 29.453,00 |
| 18.07.2025 | 62,77 | 63,14 | 61,93 | 62,52 | -0,65% | 12.599,00 |
| 17.07.2025 | 61,96 | 63,15 | 61,71 | 62,93 | 1,60% | 23.470,00 |
| 16.07.2025 | 61,80 | 62,72 | 60,87 | 61,94 | -0,32% | 19.484,00 |
| 15.07.2025 | 61,69 | 62,60 | 61,51 | 62,14 | 0,19% | 17.079,00 |
| 14.07.2025 | 61,99 | 62,15 | 61,33 | 62,02 | -0,31% | 22.874,00 |
| 11.07.2025 | 63,55 | 63,72 | 61,95 | 62,21 | -2,25% | 28.335,00 |
| 10.07.2025 | 62,61 | 64,59 | 61,80 | 63,64 | 1,35% | 48.127,00 |
| 09.07.2025 | 63,01 | 63,99 | 62,69 | 62,79 | -0,51% | 23.507,00 |
| 08.07.2025 | 65,01 | 65,31 | 62,84 | 63,11 | -3,34% | 37.503,00 |
| 07.07.2025 | 64,49 | 65,90 | 64,20 | 65,29 | 1,38% | 36.098,00 |
| 04.07.2025 | 64,85 | 64,85 | 64,01 | 64,40 | -0,45% | 24.372,00 |
| 03.07.2025 | 64,99 | 65,49 | 64,05 | 64,69 | -0,42% | 60.602,00 |
| 02.07.2025 | 62,21 | 65,12 | 62,06 | 64,96 | 4,42% | 74.043,00 |
| 01.07.2025 | 60,35 | 62,75 | 59,73 | 62,21 | 3,08% | 48.434,00 |
| 30.06.2025 | 61,30 | 61,60 | 59,67 | 60,35 | -2,09% | 67.471,00 |
| 27.06.2025 | 58,90 | 63,26 | 58,14 | 61,64 | 15,00% | 317.620,00 |
| 26.06.2025 | 52,25 | 53,60 | 51,92 | 53,60 | 2,62% | 34.433,00 |
| 25.06.2025 | 53,07 | 53,21 | 51,91 | 52,23 | -1,30% | 31.149,00 |
| 24.06.2025 | 52,99 | 53,46 | 52,11 | 52,92 | 0,67% | 27.162,00 |
| 23.06.2025 | 51,99 | 52,95 | 51,73 | 52,57 | 1,31% | 32.143,00 |
| 20.06.2025 | 52,00 | 52,32 | 51,37 | 51,89 | 0,19% | 22.248,00 |
| 19.06.2025 | 51,89 | 52,21 | 51,55 | 51,79 | -0,10% | 22.434,00 |
| 18.06.2025 | 52,11 | 52,53 | 51,82 | 51,84 | -0,78% | 30.674,00 |
| 17.06.2025 | 53,22 | 53,52 | 52,01 | 52,25 | -2,50% | 21.371,00 |
| 16.06.2025 | 53,00 | 53,62 | 52,43 | 53,59 | 2,41% | 24.278,00 |
| 13.06.2025 | 53,59 | 54,49 | 52,07 | 52,33 | -3,59% | 35.717,00 |
| 12.06.2025 | 54,67 | 54,79 | 53,26 | 54,28 | -1,33% | 45.848,00 |
| 11.06.2025 | 56,01 | 56,52 | 54,50 | 55,01 | -1,56% | 44.435,00 |
| 10.06.2025 | 54,36 | 56,14 | 54,10 | 55,88 | 2,12% | 59.001,00 |
| 09.06.2025 | 55,48 | 55,69 | 54,33 | 54,72 | -0,78% | 24.408,00 |
| 06.06.2025 | 54,17 | 55,38 | 53,77 | 55,15 | 0,66% | 34.346,00 |
| 05.06.2025 | 55,02 | 55,61 | 54,38 | 54,79 | -0,38% | 27.075,00 |
| 04.06.2025 | 54,86 | 55,18 | 54,63 | 55,00 | 0,11% | 26.359,00 |
| 03.06.2025 | 53,90 | 54,94 | 53,18 | 54,94 | 2,04% | 32.465,00 |
| 02.06.2025 | 53,19 | 53,84 | 52,34 | 53,84 | 0,98% | 31.542,00 |
| 30.05.2025 | 54,60 | 54,60 | 52,99 | 53,32 | -1,26% | 27.824,00 |
| 29.05.2025 | 56,69 | 57,04 | 53,78 | 54,00 | -1,28% | 55.174,00 |
| 28.05.2025 | 55,51 | 55,72 | 54,55 | 54,70 | -1,16% | 27.695,00 |
| 27.05.2025 | 53,35 | 55,42 | 53,31 | 55,34 | 3,44% | 54.056,00 |
| 26.05.2025 | 53,25 | 53,91 | 53,00 | 53,50 | 1,33% | 30.975,00 |
| 23.05.2025 | 54,31 | 54,33 | 52,08 | 52,80 | -2,87% | 67.471,00 |
| 22.05.2025 | 53,60 | 54,61 | 53,19 | 54,36 | 2,53% | 47.688,00 |
| 21.05.2025 | 55,25 | 55,25 | 52,89 | 53,02 | -4,37% | 52.503,00 |
| 20.05.2025 | 55,34 | 56,16 | 54,99 | 55,44 | 0,54% | 22.036,00 |
| 19.05.2025 | 56,40 | 56,40 | 54,99 | 55,14 | -2,65% | 51.458,00 |
| 16.05.2025 | 55,87 | 57,13 | 55,59 | 56,64 | 1,51% | 49.651,00 |
| 15.05.2025 | 55,07 | 56,07 | 53,91 | 55,80 | 0,90% | 61.963,00 |
| 14.05.2025 | 56,46 | 56,46 | 54,88 | 55,30 | -0,88% | 44.064,00 |
| 13.05.2025 | 56,34 | 56,64 | 55,61 | 55,79 | -1,19% | 45.809,00 |
| 12.05.2025 | 53,42 | 57,02 | 53,40 | 56,46 | 9,08% | 187.233,00 |
| 09.05.2025 | 52,65 | 52,93 | 51,76 | 51,76 | -1,24% | 40.501,00 |
| 08.05.2025 | 52,00 | 53,75 | 52,00 | 52,41 | 0,98% | 75.304,00 |
| 07.05.2025 | 51,26 | 51,90 | 50,70 | 51,90 | 3,30% | 47.018,00 |
| 06.05.2025 | 50,79 | 51,16 | 50,00 | 50,24 | -0,99% | 34.625,00 |
| 05.05.2025 | 51,49 | 51,67 | 50,48 | 50,74 | -2,16% | 52.457,00 |
| 02.05.2025 | 50,30 | 51,92 | 50,30 | 51,86 | 3,98% | 99.217,00 |
| 30.04.2025 | 50,49 | 50,65 | 48,25 | 49,88 | -1,37% | 44.853,00 |
| 29.04.2025 | 50,50 | 50,70 | 49,78 | 50,57 | 0,66% | 29.202,00 |
| 28.04.2025 | 50,77 | 51,00 | 49,75 | 50,24 | -1,08% | 47.988,00 |
| 25.04.2025 | 51,60 | 51,83 | 49,90 | 50,79 | -1,28% | 61.976,00 |
| 24.04.2025 | 50,60 | 51,52 | 49,82 | 51,45 | 1,36% | 51.953,00 |
| 23.04.2025 | 51,30 | 52,19 | 49,93 | 50,76 | 1,50% | 84.569,00 |
| 22.04.2025 | 49,45 | 50,81 | 48,97 | 50,01 | 2,06% | 93.024,00 |
| 17.04.2025 | 47,50 | 49,25 | 47,23 | 49,00 | 4,10% | 65.730,00 |
| 16.04.2025 | 48,00 | 48,50 | 46,81 | 47,07 | -3,15% | 80.859,00 |
| 15.04.2025 | 48,90 | 49,55 | 48,09 | 48,60 | -0,50% | 104.282,00 |
| 14.04.2025 | 48,88 | 49,94 | 48,13 | 48,85 | 1,76% | 182.112,00 |
| 11.04.2025 | 48,70 | 49,45 | 46,55 | 48,00 | -1,27% | 159.310,00 |
| 10.04.2025 | 54,38 | 54,49 | 46,76 | 48,62 | -10,60% | 251.727,00 |
| 09.04.2025 | 48,00 | 54,42 | 46,85 | 54,38 | 11,95% | 241.410,00 |