88,085€
-0,36%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 88,64 | 89,03 | 87,85 | 88,08 | -0,36% | 9.495,00 |
| 22.04.2024 | 89,14 | 89,51 | 88,21 | 88,40 | -0,58% | 16.226,00 |
| 19.04.2024 | 89,61 | 90,07 | 87,30 | 88,92 | -1,22% | 23.682,00 |
| 18.04.2024 | 89,00 | 90,05 | 88,70 | 90,02 | 1,24% | 20.145,00 |
| 17.04.2024 | 88,24 | 89,20 | 87,71 | 88,92 | 1,16% | 33.350,00 |
| 16.04.2024 | 87,74 | 88,50 | 86,23 | 87,90 | 0,30% | 26.639,00 |
| 15.04.2024 | 86,10 | 88,22 | 85,50 | 87,64 | 1,44% | 33.103,00 |
| 12.04.2024 | 86,24 | 87,26 | 85,76 | 86,40 | 0,73% | 33.695,00 |
| 11.04.2024 | 83,09 | 86,16 | 82,81 | 85,77 | 3,46% | 37.379,00 |
| 10.04.2024 | 83,99 | 84,21 | 82,70 | 82,90 | -0,99% | 29.009,00 |
| 09.04.2024 | 83,09 | 83,98 | 82,65 | 83,73 | 0,96% | 28.786,00 |
| 08.04.2024 | 82,25 | 83,22 | 81,97 | 82,93 | 1,13% | 36.559,00 |
| 05.04.2024 | 82,36 | 83,49 | 82,00 | 82,00 | -0,44% | 25.410,00 |
| 04.04.2024 | 83,69 | 83,83 | 81,91 | 82,36 | -1,18% | 47.290,00 |
| 03.04.2024 | 84,40 | 84,79 | 83,34 | 83,34 | -1,47% | 35.783,00 |
| 02.04.2024 | 87,35 | 87,35 | 84,26 | 84,58 | -3,16% | 77.354,00 |
| 28.03.2024 | 87,14 | 87,71 | 86,51 | 87,34 | 0,28% | 37.429,00 |
| 27.03.2024 | 85,99 | 87,24 | 85,40 | 87,10 | 1,39% | 44.902,00 |
| 26.03.2024 | 86,56 | 87,12 | 85,36 | 85,91 | -0,69% | 58.232,00 |
| 25.03.2024 | 87,30 | 88,00 | 85,71 | 86,51 | -0,81% | 86.636,00 |
| 22.03.2024 | 88,10 | 88,12 | 84,68 | 87,22 | -8,88% | 249.892,00 |
| 21.03.2024 | 92,01 | 97,24 | 91,01 | 95,72 | 3,82% | 30.486,00 |
| 20.03.2024 | 92,19 | 92,43 | 91,15 | 92,20 | 0,00% | 7.447,00 |
| 19.03.2024 | 91,01 | 92,23 | 90,65 | 92,20 | 1,03% | 8.523,00 |
| 18.03.2024 | 91,59 | 91,68 | 90,51 | 91,26 | -0,07% | 10.224,00 |
| 15.03.2024 | 92,41 | 92,76 | 91,30 | 91,32 | -1,17% | 8.031,00 |
| 14.03.2024 | 93,44 | 93,78 | 92,01 | 92,40 | -0,01% | 9.170,00 |
| 13.03.2024 | 91,89 | 93,13 | 91,26 | 92,41 | 0,94% | 9.075,00 |
| 12.03.2024 | 92,86 | 93,18 | 91,30 | 91,55 | -0,82% | 11.457,00 |
| 11.03.2024 | 90,76 | 93,10 | 90,13 | 92,31 | 1,67% | 12.428,00 |
| 08.03.2024 | 89,41 | 90,79 | 89,01 | 90,79 | 1,17% | 13.345,00 |
| 07.03.2024 | 89,65 | 90,17 | 89,33 | 89,74 | 0,07% | 14.081,00 |
| 06.03.2024 | 90,35 | 92,20 | 89,20 | 89,68 | -1,02% | 17.871,00 |
| 05.03.2024 | 91,81 | 92,60 | 90,31 | 90,60 | -1,29% | 9.606,00 |
| 04.03.2024 | 94,07 | 94,30 | 91,26 | 91,78 | -2,36% | 14.062,00 |
| 01.03.2024 | 96,32 | 96,69 | 94,00 | 94,00 | -2,36% | 11.062,00 |
| 29.02.2024 | 96,43 | 97,30 | 95,70 | 96,27 | 0,01% | 9.041,00 |
| 28.02.2024 | 97,29 | 97,29 | 95,87 | 96,26 | -0,66% | 6.160,00 |
| 27.02.2024 | 96,55 | 97,30 | 95,78 | 96,90 | 0,48% | 6.225,00 |
| 26.02.2024 | 97,50 | 97,71 | 95,80 | 96,44 | -1,24% | 9.214,00 |
| 23.02.2024 | 97,32 | 98,43 | 96,68 | 97,65 | 0,58% | 8.705,00 |
| 22.02.2024 | 97,05 | 97,89 | 96,20 | 97,09 | -0,04% | 10.003,00 |
| 21.02.2024 | 95,88 | 97,50 | 95,20 | 97,13 | 1,69% | 7.591,00 |
| 20.02.2024 | 95,90 | 96,09 | 94,46 | 95,52 | -1,02% | 7.511,00 |
| 19.02.2024 | 95,50 | 96,50 | 94,76 | 96,50 | 0,29% | 9.728,00 |
| 16.02.2024 | 98,03 | 98,49 | 94,38 | 96,22 | -2,18% | 15.027,00 |
| 15.02.2024 | 99,56 | 99,56 | 98,26 | 98,36 | -0,77% | 9.460,00 |
| 14.02.2024 | 97,76 | 99,26 | 97,52 | 99,12 | 1,14% | 5.268,00 |
| 13.02.2024 | 99,57 | 99,69 | 97,31 | 98,00 | -1,70% | 14.862,00 |
| 12.02.2024 | 96,61 | 99,69 | 96,51 | 99,69 | 2,82% | 15.139,00 |
| 09.02.2024 | 95,97 | 97,20 | 95,97 | 96,96 | 0,93% | 7.165,00 |
| 08.02.2024 | 96,01 | 97,48 | 95,74 | 96,07 | -0,12% | 7.563,00 |
| 07.02.2024 | 94,60 | 96,92 | 94,55 | 96,19 | 1,04% | 9.153,00 |
| 06.02.2024 | 93,00 | 95,32 | 92,42 | 95,20 | 2,73% | 11.957,00 |
| 05.02.2024 | 93,54 | 94,17 | 92,29 | 92,67 | -0,64% | 16.632,00 |
| 02.02.2024 | 93,80 | 94,19 | 92,04 | 93,27 | -0,25% | 7.151,00 |
| 01.02.2024 | 93,94 | 94,51 | 92,84 | 93,50 | -0,64% | 11.975,00 |
| 31.01.2024 | 95,71 | 96,85 | 93,68 | 94,10 | -1,97% | 10.624,00 |
| 30.01.2024 | 96,09 | 96,21 | 95,09 | 95,99 | 0,03% | 6.663,00 |
| 29.01.2024 | 94,93 | 95,96 | 93,85 | 95,96 | 1,51% | 9.907,00 |
| 26.01.2024 | 92,37 | 95,07 | 92,37 | 94,53 | 1,58% | 11.157,00 |
| 25.01.2024 | 92,89 | 93,84 | 92,20 | 93,06 | 0,40% | 14.125,00 |
| 24.01.2024 | 93,98 | 94,34 | 92,51 | 92,69 | -1,34% | 8.217,00 |
| 23.01.2024 | 92,01 | 94,06 | 92,01 | 93,95 | 1,78% | 13.289,00 |
| 22.01.2024 | 93,13 | 93,86 | 92,00 | 92,31 | -1,01% | 12.555,00 |
| 19.01.2024 | 92,51 | 93,77 | 91,77 | 93,25 | 0,42% | 14.798,00 |
| 18.01.2024 | 92,21 | 93,50 | 92,21 | 92,86 | 0,12% | 10.691,00 |
| 17.01.2024 | 93,59 | 93,59 | 92,27 | 92,75 | -0,96% | 20.326,00 |
| 16.01.2024 | 96,20 | 96,45 | 93,20 | 93,65 | -3,80% | 13.027,00 |
| 15.01.2024 | 96,09 | 97,35 | 95,60 | 97,35 | 1,47% | 7.295,00 |
| 12.01.2024 | 96,78 | 97,13 | 95,54 | 95,94 | -0,66% | 12.042,00 |
| 11.01.2024 | 94,36 | 96,58 | 94,29 | 96,58 | 2,10% | 12.826,00 |
| 10.01.2024 | 93,60 | 94,59 | 93,11 | 94,59 | 0,65% | 10.807,00 |
| 09.01.2024 | 94,89 | 95,60 | 93,82 | 93,98 | -0,64% | 7.163,00 |
| 08.01.2024 | 93,20 | 94,64 | 92,86 | 94,59 | 1,30% | 17.374,00 |
| 05.01.2024 | 93,84 | 94,47 | 93,01 | 93,38 | -0,13% | 19.947,00 |
| 04.01.2024 | 95,59 | 95,59 | 93,50 | 93,50 | -1,89% | 36.937,00 |
| 03.01.2024 | 97,39 | 97,48 | 95,28 | 95,30 | -2,17% | 23.706,00 |
| 02.01.2024 | 98,75 | 99,09 | 97,21 | 97,41 | -1,32% | 14.613,00 |
| 29.12.2023 | 98,31 | 98,92 | 98,01 | 98,71 | 0,44% | 7.579,00 |
| 28.12.2023 | 96,22 | 98,93 | 96,01 | 98,28 | 1,89% | 27.145,00 |
| 27.12.2023 | 97,99 | 98,24 | 96,21 | 96,46 | -1,60% | 36.645,00 |
| 22.12.2023 | 98,49 | 100,28 | 96,67 | 98,03 | -11,94% | 141.950,00 |
| 21.12.2023 | 111,22 | 112,02 | 110,44 | 111,32 | 0,23% | 10.117,00 |
| 20.12.2023 | 111,52 | 112,54 | 110,02 | 111,06 | -0,52% | 10.100,00 |
| 19.12.2023 | 110,74 | 112,20 | 110,54 | 111,64 | 0,70% | 7.159,00 |
| 18.12.2023 | 112,32 | 112,32 | 110,72 | 110,86 | -0,68% | 7.483,00 |
| 15.12.2023 | 110,16 | 111,66 | 110,16 | 111,62 | 1,38% | 12.595,00 |
| 14.12.2023 | 111,22 | 112,16 | 109,28 | 110,10 | -1,22% | 16.634,00 |
| 13.12.2023 | 111,34 | 111,60 | 110,06 | 111,46 | 0,61% | 7.618,00 |
| 12.12.2023 | 110,60 | 111,40 | 109,70 | 110,78 | 0,53% | 10.451,00 |
| 11.12.2023 | 107,46 | 111,10 | 107,20 | 110,20 | 2,17% | 19.145,00 |
| 08.12.2023 | 106,48 | 108,06 | 105,96 | 107,86 | 1,28% | 7.303,00 |
| 07.12.2023 | 107,88 | 108,14 | 105,00 | 106,50 | -1,32% | 13.641,00 |
| 06.12.2023 | 107,40 | 108,62 | 106,62 | 107,92 | 0,92% | 13.679,00 |
| 05.12.2023 | 105,82 | 107,56 | 105,60 | 106,94 | 0,64% | 11.226,00 |
| 04.12.2023 | 104,48 | 106,46 | 103,96 | 106,26 | 1,92% | 19.518,00 |
| 01.12.2023 | 101,14 | 104,32 | 100,60 | 104,26 | 2,94% | 9.784,00 |
| 30.11.2023 | 100,98 | 101,58 | 100,14 | 101,28 | 0,72% | 5.936,00 |
| 29.11.2023 | 99,33 | 102,02 | 98,83 | 100,56 | 1,50% | 13.050,00 |