73,135€
-0,50%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |