74,635€
-1,00%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 75,26 | 75,66 | 74,50 | 74,70 | -0,92% | - |
| 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 | 2,17% | 24.930,00 |
| 15.10.2024 | 75,03 | 75,76 | 74,36 | 75,63 | 0,93% | - |
| 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 |
| 31.07.2024 | 68,79 | 69,64 | 68,15 | 69,23 | 0,55% | 25.400,00 |
| 30.07.2024 | 67,51 | 68,93 | 67,51 | 68,85 | 1,41% | 29.018,00 |
| 29.07.2024 | 67,17 | 68,30 | 66,85 | 67,89 | 1,71% | 32.642,00 |
| 26.07.2024 | 66,14 | 67,03 | 66,01 | 66,75 | 1,40% | 37.835,00 |
| 25.07.2024 | 65,94 | 66,74 | 65,48 | 65,83 | 0,30% | 37.120,00 |
| 24.07.2024 | 67,60 | 67,77 | 65,63 | 65,63 | -2,90% | 35.769,00 |
| 23.07.2024 | 68,90 | 69,13 | 67,54 | 67,59 | -1,70% | 30.376,00 |
| 22.07.2024 | 67,20 | 69,20 | 66,95 | 68,76 | 2,81% | 51.694,00 |
| 19.07.2024 | 66,94 | 67,09 | 66,01 | 66,88 | 0,63% | 33.891,00 |
| 18.07.2024 | 66,99 | 67,78 | 66,40 | 66,46 | -0,55% | 55.066,00 |
| 17.07.2024 | 67,00 | 67,29 | 66,33 | 66,83 | 0,03% | 59.126,00 |
| 16.07.2024 | 65,81 | 66,97 | 65,51 | 66,81 | 2,05% | 55.866,00 |
| 15.07.2024 | 67,74 | 67,85 | 65,36 | 65,47 | -2,81% | 67.419,00 |
| 12.07.2024 | 67,74 | 67,97 | 67,20 | 67,36 | -0,33% | 40.313,00 |
| 11.07.2024 | 67,10 | 67,86 | 66,43 | 67,58 | 0,91% | 47.473,00 |
| 10.07.2024 | 67,19 | 67,35 | 66,22 | 66,97 | -0,09% | 59.052,00 |
| 09.07.2024 | 67,81 | 68,54 | 66,92 | 67,03 | -0,71% | 60.537,00 |
| 08.07.2024 | 70,00 | 70,13 | 67,40 | 67,51 | -3,14% | 80.182,00 |
| 05.07.2024 | 70,10 | 70,27 | 69,13 | 69,70 | -0,71% | 49.167,00 |
| 04.07.2024 | 69,97 | 70,20 | 69,60 | 70,20 | 0,31% | 53.300,00 |
| 03.07.2024 | 70,99 | 70,99 | 69,41 | 69,98 | -1,21% | 83.375,00 |
| 02.07.2024 | 71,40 | 71,69 | 70,35 | 70,84 | -1,01% | 68.731,00 |
| 01.07.2024 | 70,60 | 71,85 | 69,05 | 71,56 | 1,65% | 226.961,00 |
| 28.06.2024 | 77,00 | 77,00 | 69,65 | 70,40 | -19,99% | 505.847,00 |
| 27.06.2024 | 88,24 | 88,49 | 87,20 | 87,99 | -0,24% | 12.660,00 |
| 26.06.2024 | 88,79 | 88,99 | 87,29 | 88,20 | -0,26% | 12.309,00 |
| 25.06.2024 | 90,51 | 91,12 | 88,21 | 88,43 | -2,40% | 14.996,00 |
| 24.06.2024 | 90,99 | 91,31 | 90,16 | 90,60 | -0,24% | 13.822,00 |
| 21.06.2024 | 89,32 | 90,95 | 89,01 | 90,82 | 1,70% | 23.391,00 |
| 20.06.2024 | 88,49 | 89,60 | 87,50 | 89,30 | 0,97% | 14.845,00 |
| 19.06.2024 | 88,01 | 88,54 | 88,00 | 88,44 | 0,26% | 6.198,00 |
| 18.06.2024 | 88,79 | 88,90 | 87,72 | 88,21 | -0,26% | 13.964,00 |
| 17.06.2024 | 87,44 | 88,57 | 86,00 | 88,44 | 1,35% | 9.483,00 |
| 14.06.2024 | 88,70 | 88,83 | 87,26 | 87,26 | -0,52% | 13.604,00 |
| 13.06.2024 | 87,25 | 87,80 | 86,57 | 87,72 | 1,08% | 12.720,00 |
| 12.06.2024 | 89,49 | 89,76 | 86,54 | 86,78 | -2,68% | 19.160,00 |
| 11.06.2024 | 89,19 | 89,60 | 88,14 | 89,17 | -0,07% | 13.519,00 |
| 10.06.2024 | 89,58 | 90,27 | 89,12 | 89,23 | -0,13% | 14.175,00 |
| 07.06.2024 | 88,33 | 90,58 | 87,65 | 89,35 | 1,68% | 24.710,00 |
| 06.06.2024 | 86,32 | 88,87 | 86,26 | 87,87 | 1,33% | 16.368,00 |