88,110€
0,30%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 88,00 | 88,69 | 86,53 | 87,85 | -1,38% | 3.355,00 |
| 24.04.2024 | 88,44 | 89,08 | 87,67 | 89,08 | 1,12% | 537,00 |
| 23.04.2024 | 88,74 | 89,04 | 87,78 | 88,09 | -0,49% | 1.790,00 |
| 22.04.2024 | 89,23 | 89,82 | 88,52 | 88,52 | -0,91% | 1.274,00 |
| 19.04.2024 | 89,89 | 90,06 | 88,20 | 89,33 | -0,74% | 1.358,00 |
| 18.04.2024 | 88,64 | 90,00 | 88,41 | 90,00 | 1,39% | 2.584,00 |
| 17.04.2024 | 88,26 | 89,06 | 87,51 | 88,77 | 0,76% | 1.336,00 |
| 16.04.2024 | 87,25 | 88,19 | 87,01 | 88,10 | 0,73% | 1.791,00 |
| 15.04.2024 | 86,41 | 88,06 | 86,41 | 87,46 | 0,60% | 1.046,00 |
| 12.04.2024 | 86,55 | 87,19 | 85,88 | 86,94 | 1,03% | 1.348,00 |
| 11.04.2024 | 83,17 | 86,05 | 82,49 | 86,05 | 3,62% | 1.084,00 |
| 10.04.2024 | 84,22 | 84,22 | 82,87 | 83,04 | -0,79% | 1.657,00 |
| 09.04.2024 | 83,26 | 83,72 | 82,61 | 83,70 | 1,11% | 987,00 |
| 08.04.2024 | 82,76 | 83,23 | 82,00 | 82,78 | 0,46% | 1.669,00 |
| 05.04.2024 | 83,00 | 83,00 | 82,34 | 82,40 | 0,34% | 2.137,00 |
| 04.04.2024 | 83,41 | 84,15 | 82,00 | 82,12 | -1,76% | 7.078,00 |
| 03.04.2024 | 84,60 | 85,10 | 83,59 | 83,59 | -1,24% | 2.435,00 |
| 02.04.2024 | 86,00 | 86,70 | 84,28 | 84,64 | -2,76% | 4.463,00 |
| 28.03.2024 | 87,30 | 87,81 | 86,66 | 87,04 | 0,16% | 1.118,00 |
| 27.03.2024 | 86,18 | 86,90 | 85,49 | 86,90 | 1,64% | 4.216,00 |
| 26.03.2024 | 86,20 | 87,50 | 85,50 | 85,50 | -1,06% | 6.608,00 |
| 25.03.2024 | 87,50 | 88,00 | 85,72 | 86,42 | -0,62% | 12.388,00 |
| 22.03.2024 | 87,90 | 88,07 | 84,86 | 86,96 | -8,46% | 9.423,00 |
| 21.03.2024 | 92,30 | 96,50 | 92,00 | 95,00 | 3,22% | 5.458,00 |
| 20.03.2024 | 91,62 | 92,27 | 91,62 | 92,04 | 0,12% | 2.330,00 |
| 19.03.2024 | 90,76 | 91,93 | 90,59 | 91,93 | 0,78% | 2.240,00 |
| 18.03.2024 | 91,70 | 91,70 | 90,97 | 91,22 | -0,14% | 1.435,00 |
| 15.03.2024 | 91,75 | 92,65 | 91,35 | 91,35 | -1,06% | 704,00 |
| 14.03.2024 | 93,14 | 93,51 | 92,13 | 92,33 | -0,55% | 1.340,00 |
| 13.03.2024 | 91,60 | 93,00 | 91,60 | 92,84 | 1,44% | 1.830,00 |
| 12.03.2024 | 92,85 | 93,20 | 91,37 | 91,52 | -1,67% | 1.390,00 |
| 11.03.2024 | 90,70 | 93,07 | 90,20 | 93,07 | 2,93% | 1.056,00 |
| 08.03.2024 | 89,70 | 90,57 | 89,66 | 90,42 | 0,95% | 330,00 |
| 07.03.2024 | 89,10 | 90,01 | 89,10 | 89,57 | 0,11% | 716,00 |
| 06.03.2024 | 90,31 | 91,33 | 89,26 | 89,47 | -1,08% | 2.098,00 |
| 05.03.2024 | 91,70 | 91,97 | 90,45 | 90,45 | -1,22% | 433,00 |
| 04.03.2024 | 93,50 | 93,85 | 91,57 | 91,57 | -3,72% | 1.821,00 |
| 01.03.2024 | 95,57 | 96,52 | 94,95 | 95,11 | -1,87% | 779,00 |
| 29.02.2024 | 95,90 | 96,92 | 95,59 | 96,92 | 0,38% | 630,00 |
| 28.02.2024 | 96,67 | 97,56 | 96,34 | 96,55 | 0,33% | 2.650,00 |
| 27.02.2024 | 95,88 | 96,89 | 95,88 | 96,23 | -1,03% | 1.269,00 |
| 26.02.2024 | 97,60 | 97,72 | 96,65 | 97,23 | -0,21% | 1.532,00 |
| 23.02.2024 | 96,68 | 97,85 | 96,68 | 97,43 | 0,81% | 667,00 |
| 22.02.2024 | 97,34 | 97,85 | 96,32 | 96,65 | -0,69% | 1.177,00 |
| 21.02.2024 | 96,07 | 97,32 | 94,99 | 97,32 | 1,91% | 497,00 |
| 20.02.2024 | 95,56 | 95,56 | 94,87 | 95,50 | 0,00% | 530,00 |
| 19.02.2024 | 96,59 | 96,59 | 95,18 | 95,50 | -0,54% | 457,00 |
| 16.02.2024 | 98,60 | 98,90 | 94,52 | 96,02 | -2,67% | 2.793,00 |
| 15.02.2024 | 98,75 | 99,57 | 98,43 | 98,65 | -0,16% | 1.387,00 |
| 14.02.2024 | 98,33 | 98,83 | 97,69 | 98,81 | 0,58% | 1.348,00 |
| 13.02.2024 | 99,05 | 99,85 | 97,78 | 98,24 | -0,86% | 875,00 |
| 12.02.2024 | 96,42 | 99,16 | 96,38 | 99,09 | 2,72% | 734,00 |
| 09.02.2024 | 95,88 | 97,25 | 95,88 | 96,47 | -0,08% | 851,00 |
| 08.02.2024 | 95,90 | 97,30 | 95,58 | 96,55 | 0,63% | 1.418,00 |
| 07.02.2024 | 95,33 | 96,12 | 94,50 | 95,95 | 0,83% | 3.511,00 |
| 06.02.2024 | 93,12 | 95,28 | 92,95 | 95,16 | 2,15% | 986,00 |
| 05.02.2024 | 92,93 | 93,99 | 92,53 | 93,16 | -0,77% | 2.304,00 |
| 02.02.2024 | 93,25 | 94,03 | 92,60 | 93,88 | 0,89% | 842,00 |
| 01.02.2024 | 94,67 | 94,71 | 92,80 | 93,05 | -1,27% | 879,00 |
| 31.01.2024 | 96,15 | 96,85 | 94,12 | 94,25 | -1,52% | 871,00 |
| 30.01.2024 | 95,48 | 96,17 | 95,20 | 95,70 | 0,59% | 259,00 |
| 29.01.2024 | 95,08 | 95,65 | 94,50 | 95,14 | 0,56% | 792,00 |
| 26.01.2024 | 92,40 | 94,61 | 92,31 | 94,61 | 2,09% | 754,00 |
| 25.01.2024 | 92,32 | 93,37 | 92,32 | 92,67 | -0,22% | 1.443,00 |
| 24.01.2024 | 94,72 | 94,72 | 92,72 | 92,87 | -1,20% | 939,00 |
| 23.01.2024 | 91,81 | 94,00 | 91,81 | 94,00 | 2,17% | 379,00 |
| 22.01.2024 | 92,85 | 93,92 | 92,00 | 92,00 | -1,26% | 1.256,00 |
| 19.01.2024 | 92,43 | 93,47 | 92,38 | 93,17 | 0,47% | 2.931,00 |
| 18.01.2024 | 92,96 | 93,42 | 92,23 | 92,73 | 0,36% | 444,00 |
| 17.01.2024 | 93,70 | 94,00 | 92,40 | 92,40 | -1,65% | 1.768,00 |
| 16.01.2024 | 96,57 | 96,92 | 93,95 | 93,95 | -2,62% | 1.348,00 |
| 15.01.2024 | 96,37 | 96,48 | 95,56 | 96,48 | 0,64% | 1.515,00 |
| 12.01.2024 | 96,83 | 97,55 | 95,87 | 95,87 | -0,31% | 923,00 |
| 11.01.2024 | 95,10 | 96,17 | 94,25 | 96,17 | 1,71% | 1.210,00 |
| 10.01.2024 | 93,80 | 94,55 | 93,11 | 94,55 | 0,41% | 1.473,00 |
| 09.01.2024 | 94,30 | 94,94 | 94,02 | 94,16 | -0,17% | 1.370,00 |
| 08.01.2024 | 93,85 | 94,32 | 92,93 | 94,32 | 0,97% | 1.243,00 |
| 05.01.2024 | 93,25 | 94,40 | 93,25 | 93,41 | -0,39% | 1.701,00 |
| 04.01.2024 | 95,50 | 95,59 | 93,50 | 93,78 | -2,09% | 1.144,00 |
| 03.01.2024 | 97,88 | 97,88 | 95,76 | 95,78 | -1,71% | 1.176,00 |
| 02.01.2024 | 98,50 | 99,36 | 97,45 | 97,45 | -1,29% | 990,00 |
| 29.12.2023 | 98,99 | 99,00 | 98,00 | 98,72 | 0,36% | 450,00 |
| 28.12.2023 | 96,88 | 98,37 | 95,94 | 98,37 | 2,06% | 1.791,00 |
| 27.12.2023 | 98,44 | 98,49 | 96,30 | 96,38 | -1,80% | 2.822,00 |
| 22.12.2023 | 97,18 | 100,00 | 97,00 | 98,15 | -11,54% | 7.875,00 |
| 21.12.2023 | 110,80 | 111,50 | 110,54 | 110,96 | 0,11% | 970,00 |
| 20.12.2023 | 112,38 | 112,38 | 110,84 | 110,84 | -0,61% | 1.385,00 |
| 19.12.2023 | 111,30 | 111,52 | 110,18 | 111,52 | 0,41% | 225,00 |
| 18.12.2023 | 111,96 | 112,48 | 110,72 | 111,06 | 0,29% | 871,00 |
| 15.12.2023 | 109,82 | 111,70 | 109,82 | 110,74 | -0,32% | 677,00 |
| 14.12.2023 | 112,22 | 112,22 | 109,34 | 111,10 | -0,14% | 1.444,00 |
| 13.12.2023 | 110,98 | 111,96 | 110,50 | 111,26 | 0,54% | 983,00 |
| 12.12.2023 | 110,62 | 110,98 | 109,98 | 110,66 | -0,11% | 1.189,00 |
| 11.12.2023 | 106,92 | 110,86 | 106,92 | 110,78 | 2,75% | 2.451,00 |
| 08.12.2023 | 105,92 | 107,82 | 105,92 | 107,82 | 1,51% | 778,00 |
| 07.12.2023 | 107,46 | 107,46 | 105,72 | 106,22 | -1,99% | 483,00 |
| 06.12.2023 | 107,10 | 108,42 | 106,38 | 108,38 | 1,14% | 954,00 |
| 05.12.2023 | 105,80 | 107,16 | 105,62 | 107,16 | 1,04% | 814,00 |
| 04.12.2023 | 104,60 | 106,62 | 103,98 | 106,06 | 2,67% | 4.576,00 |
| 01.12.2023 | 101,00 | 103,30 | 100,68 | 103,30 | 2,34% | 605,00 |