50,745€
-1,37%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 51,90 | 53,94 | 47,89 | 48,58 | -4,53% | 271.652,00 |
| 07.04.2025 | 51,00 | 52,14 | 48,70 | 50,88 | -2,77% | 210.413,00 |
| 04.04.2025 | 50,69 | 54,06 | 46,24 | 52,33 | 3,97% | 261.410,00 |
| 03.04.2025 | 56,79 | 56,79 | 50,02 | 50,33 | -16,02% | 309.635,00 |
| 02.04.2025 | 60,50 | 60,50 | 59,30 | 59,93 | -0,08% | 30.437,00 |
| 01.04.2025 | 58,84 | 60,35 | 58,68 | 59,98 | 2,06% | 45.857,00 |
| 31.03.2025 | 59,00 | 59,28 | 57,75 | 58,77 | 0,43% | 73.398,00 |
| 28.03.2025 | 61,43 | 62,00 | 58,15 | 58,52 | -4,22% | 119.418,00 |
| 27.03.2025 | 61,25 | 62,15 | 60,71 | 61,10 | -0,28% | 66.174,00 |
| 26.03.2025 | 61,77 | 61,89 | 60,42 | 61,27 | -0,49% | 47.606,00 |
| 25.03.2025 | 62,55 | 62,80 | 61,34 | 61,57 | -1,42% | 56.484,00 |
| 24.03.2025 | 63,19 | 63,45 | 61,83 | 62,46 | -0,76% | 53.954,00 |
| 21.03.2025 | 63,70 | 64,00 | 60,25 | 62,94 | -7,04% | 239.119,00 |
| 20.03.2025 | 67,68 | 69,27 | 65,85 | 67,71 | 0,59% | 24.931,00 |
| 19.03.2025 | 67,28 | 67,49 | 66,41 | 67,31 | 0,30% | 25.124,00 |
| 18.03.2025 | 67,80 | 67,90 | 66,51 | 67,11 | -0,72% | 67.997,00 |
| 17.03.2025 | 66,28 | 67,78 | 65,76 | 67,60 | 2,47% | 42.998,00 |
| 14.03.2025 | 67,75 | 67,76 | 65,52 | 65,97 | -1,96% | 46.697,00 |
| 13.03.2025 | 67,72 | 68,00 | 66,01 | 67,29 | -0,65% | 24.025,00 |
| 12.03.2025 | 67,98 | 68,99 | 67,21 | 67,73 | -0,35% | 22.997,00 |
| 11.03.2025 | 70,23 | 70,79 | 67,43 | 67,97 | -4,00% | 42.589,00 |
| 10.03.2025 | 72,38 | 73,86 | 70,35 | 70,80 | -2,20% | 46.893,00 |
| 07.03.2025 | 71,52 | 72,70 | 70,98 | 72,39 | 0,33% | 13.579,00 |
| 06.03.2025 | 71,70 | 72,36 | 70,84 | 72,15 | 0,25% | 25.951,00 |
| 05.03.2025 | 73,10 | 73,39 | 70,95 | 71,97 | -1,32% | 37.572,00 |
| 04.03.2025 | 74,49 | 74,91 | 72,93 | 72,93 | -2,38% | 37.435,00 |
| 03.03.2025 | 76,45 | 77,20 | 74,37 | 74,71 | -2,29% | 37.062,00 |
| 28.02.2025 | 77,20 | 77,20 | 75,41 | 76,46 | -0,52% | 30.878,00 |
| 27.02.2025 | 77,79 | 78,48 | 76,33 | 76,86 | -0,65% | 34.020,00 |
| 26.02.2025 | 77,99 | 78,64 | 77,11 | 77,36 | -0,62% | 34.782,00 |
| 25.02.2025 | 76,90 | 77,92 | 76,23 | 77,84 | 1,35% | 54.032,00 |
| 24.02.2025 | 73,99 | 77,45 | 73,99 | 76,80 | 5,06% | 58.966,00 |
| 21.02.2025 | 73,78 | 74,48 | 72,56 | 73,10 | -0,54% | 21.565,00 |
| 20.02.2025 | 73,36 | 73,99 | 72,86 | 73,50 | -0,35% | 19.752,00 |
| 19.02.2025 | 74,01 | 74,59 | 73,10 | 73,76 | -0,57% | 31.434,00 |
| 18.02.2025 | 70,03 | 74,34 | 69,62 | 74,18 | 5,97% | 45.654,00 |
| 17.02.2025 | 69,74 | 70,49 | 69,45 | 70,00 | 0,62% | 14.888,00 |
| 14.02.2025 | 69,82 | 70,24 | 68,87 | 69,57 | -0,69% | 27.131,00 |
| 13.02.2025 | 69,64 | 70,43 | 68,87 | 70,05 | 0,43% | 21.463,00 |
| 12.02.2025 | 68,99 | 69,76 | 68,02 | 69,75 | 1,26% | 26.910,00 |
| 11.02.2025 | 68,69 | 69,64 | 68,36 | 68,88 | 0,07% | 29.894,00 |
| 10.02.2025 | 66,99 | 68,83 | 66,71 | 68,83 | 3,38% | 56.168,00 |
| 07.02.2025 | 69,16 | 69,45 | 66,50 | 66,58 | -3,69% | 62.829,00 |
| 06.02.2025 | 71,76 | 72,60 | 69,07 | 69,13 | -3,50% | 32.773,00 |
| 05.02.2025 | 73,74 | 73,75 | 71,51 | 71,64 | -3,19% | 28.323,00 |
| 04.02.2025 | 74,32 | 75,42 | 73,08 | 74,00 | -0,22% | 19.076,00 |
| 03.02.2025 | 73,51 | 74,46 | 71,40 | 74,16 | 0,18% | 31.762,00 |
| 31.01.2025 | 75,69 | 76,09 | 74,03 | 74,03 | -1,62% | 25.550,00 |
| 30.01.2025 | 73,89 | 75,54 | 73,36 | 75,25 | 2,19% | 30.967,00 |
| 29.01.2025 | 71,20 | 73,99 | 71,12 | 73,64 | 3,33% | 30.569,00 |
| 28.01.2025 | 72,01 | 72,52 | 71,25 | 71,27 | -1,29% | 19.146,00 |
| 27.01.2025 | 70,09 | 72,31 | 69,31 | 72,20 | 3,07% | 41.906,00 |
| 24.01.2025 | 71,01 | 71,29 | 69,86 | 70,05 | -1,97% | 24.816,00 |
| 23.01.2025 | 71,15 | 71,46 | 69,59 | 71,46 | 0,42% | 24.900,00 |
| 22.01.2025 | 70,26 | 71,69 | 70,09 | 71,16 | 1,28% | 40.446,00 |
| 21.01.2025 | 69,27 | 70,33 | 68,41 | 70,26 | 1,53% | 23.162,00 |
| 20.01.2025 | 69,18 | 69,45 | 68,83 | 69,20 | 0,29% | 25.364,00 |
| 17.01.2025 | 69,25 | 69,77 | 68,79 | 69,00 | -0,27% | 16.693,00 |
| 16.01.2025 | 69,39 | 69,48 | 68,31 | 69,19 | 0,19% | 20.642,00 |
| 15.01.2025 | 69,30 | 69,80 | 68,92 | 69,06 | -0,12% | 18.454,00 |
| 14.01.2025 | 70,53 | 70,96 | 68,41 | 69,14 | -2,05% | 20.600,00 |
| 13.01.2025 | 70,25 | 71,19 | 69,38 | 70,59 | 1,54% | 24.367,00 |
| 10.01.2025 | 69,54 | 70,70 | 69,17 | 69,52 | 0,30% | 40.601,00 |
| 09.01.2025 | 69,31 | 69,75 | 68,91 | 69,31 | 0,26% | 10.874,00 |
| 08.01.2025 | 69,71 | 70,29 | 68,95 | 69,13 | -0,82% | 21.382,00 |
| 07.01.2025 | 69,59 | 70,75 | 69,26 | 69,70 | 0,53% | 20.365,00 |
| 06.01.2025 | 71,50 | 71,65 | 69,33 | 69,33 | -2,63% | 31.117,00 |
| 03.01.2025 | 72,29 | 72,50 | 70,96 | 71,20 | -0,97% | 59.721,00 |
| 02.01.2025 | 73,31 | 74,30 | 71,49 | 71,90 | -1,01% | 28.905,00 |
| 30.12.2024 | 72,86 | 73,29 | 72,63 | 72,63 | -1,21% | 11.913,00 |
| 27.12.2024 | 73,74 | 73,99 | 72,80 | 73,52 | -0,35% | 18.337,00 |
| 23.12.2024 | 74,08 | 75,30 | 72,92 | 73,78 | -0,30% | 24.584,00 |
| 20.12.2024 | 73,99 | 75,00 | 68,26 | 74,00 | -0,59% | 80.510,00 |
| 19.12.2024 | 74,69 | 74,92 | 73,80 | 74,44 | 0,32% | 25.448,00 |
| 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 |