88,180€
-0,81%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 88,37 | 88,82 | 87,77 | 87,83 | -0,68% | 672,00 |
| 22.04.2024 | 88,97 | 89,42 | 88,19 | 88,43 | -0,33% | 1.789,00 |
| 19.04.2024 | 89,35 | 90,15 | 87,41 | 88,73 | -1,39% | 1.751,00 |
| 18.04.2024 | 88,96 | 90,07 | 88,81 | 89,98 | 1,15% | 497,00 |
| 17.04.2024 | 88,07 | 89,28 | 87,73 | 88,96 | 1,19% | 1.069,00 |
| 16.04.2024 | 87,53 | 88,61 | 86,17 | 87,91 | 0,35% | 3.478,00 |
| 15.04.2024 | 86,02 | 88,28 | 85,75 | 87,60 | 1,27% | 2.620,00 |
| 12.04.2024 | 85,90 | 87,27 | 85,70 | 86,50 | 1,01% | 10.633,00 |
| 11.04.2024 | 82,88 | 86,19 | 82,79 | 85,63 | 3,39% | 593,00 |
| 10.04.2024 | 83,99 | 84,26 | 82,65 | 82,82 | -1,15% | 380,00 |
| 09.04.2024 | 82,91 | 83,95 | 82,63 | 83,78 | 1,07% | 840,00 |
| 08.04.2024 | 82,08 | 83,19 | 81,95 | 82,89 | 1,09% | 1.499,00 |
| 05.04.2024 | 82,39 | 83,61 | 81,96 | 82,00 | -0,26% | 1.489,00 |
| 04.04.2024 | 83,54 | 83,82 | 81,96 | 82,22 | -1,40% | 2.224,00 |
| 03.04.2024 | 84,38 | 84,86 | 83,35 | 83,38 | -1,54% | 1.849,00 |
| 02.04.2024 | 86,56 | 86,56 | 84,54 | 84,68 | -3,05% | 2.144,00 |
| 28.03.2024 | 86,80 | 87,55 | 86,72 | 87,34 | 0,99% | 1.853,00 |
| 27.03.2024 | 85,99 | 86,48 | 85,48 | 86,48 | 1,15% | 1.169,00 |
| 26.03.2024 | 86,45 | 87,07 | 85,50 | 85,50 | -1,02% | 2.545,00 |
| 25.03.2024 | 87,02 | 87,29 | 85,77 | 86,38 | -0,71% | 1.911,00 |
| 22.03.2024 | 92,02 | 94,99 | 84,94 | 87,00 | -5,77% | 10.114,00 |
| 21.03.2024 | 92,33 | 92,33 | 92,33 | 92,33 | 0,68% | - |
| 20.03.2024 | 91,82 | 92,31 | 91,71 | 91,71 | -0,08% | 622,00 |
| 19.03.2024 | 90,69 | 91,94 | 90,67 | 91,78 | 0,90% | 997,00 |
| 18.03.2024 | 91,59 | 91,59 | 90,95 | 90,96 | -0,56% | 631,00 |
| 15.03.2024 | 92,01 | 92,66 | 91,47 | 91,47 | -0,95% | 571,00 |
| 14.03.2024 | 92,97 | 93,32 | 92,24 | 92,35 | -0,37% | 399,00 |
| 13.03.2024 | 91,57 | 93,00 | 91,57 | 92,69 | 1,25% | 134,00 |
| 12.03.2024 | 92,41 | 93,12 | 91,55 | 91,55 | -1,39% | 777,00 |
| 11.03.2024 | 90,19 | 92,84 | 90,19 | 92,84 | 2,50% | 340,00 |
| 08.03.2024 | 89,70 | 90,58 | 89,42 | 90,58 | 1,14% | 454,00 |
| 07.03.2024 | 89,33 | 90,07 | 89,33 | 89,56 | 0,49% | 1.189,00 |
| 06.03.2024 | 90,31 | 91,26 | 89,12 | 89,12 | -1,83% | 926,00 |
| 05.03.2024 | 91,60 | 91,64 | 90,78 | 90,78 | -1,00% | 1.027,00 |
| 04.03.2024 | 94,06 | 94,16 | 91,54 | 91,70 | -2,86% | 818,00 |
| 01.03.2024 | 96,10 | 96,26 | 94,40 | 94,40 | -1,82% | 1.684,00 |
| 29.02.2024 | 95,88 | 97,17 | 95,87 | 96,15 | -0,68% | 97,00 |
| 28.02.2024 | 96,79 | 97,24 | 96,49 | 96,81 | 0,20% | 84,00 |
| 27.02.2024 | 96,01 | 96,83 | 96,01 | 96,62 | 0,15% | 226,00 |
| 26.02.2024 | 97,21 | 97,59 | 96,48 | 96,48 | -1,29% | 692,00 |
| 23.02.2024 | 96,70 | 98,31 | 96,70 | 97,74 | 0,92% | 668,00 |
| 22.02.2024 | 97,06 | 97,85 | 96,85 | 96,85 | -0,32% | 829,00 |
| 21.02.2024 | 95,41 | 97,44 | 95,34 | 97,16 | 1,82% | 844,00 |
| 20.02.2024 | 95,72 | 95,90 | 94,74 | 95,42 | -0,39% | 582,00 |
| 19.02.2024 | 95,01 | 95,79 | 95,01 | 95,79 | -0,52% | 122,00 |
| 16.02.2024 | 97,83 | 97,98 | 94,74 | 96,29 | -3,04% | 442,00 |
| 15.02.2024 | 98,97 | 99,31 | 98,91 | 99,31 | 1,34% | 438,00 |
| 14.02.2024 | 97,84 | 98,43 | 97,84 | 98,00 | -0,08% | 756,00 |
| 13.02.2024 | 99,21 | 99,21 | 97,42 | 98,08 | -0,81% | 4.076,00 |
| 12.02.2024 | 96,98 | 99,02 | 96,75 | 98,88 | 1,77% | 507,00 |
| 09.02.2024 | 95,97 | 97,16 | 95,97 | 97,16 | 1,13% | 380,00 |
| 08.02.2024 | 96,01 | 97,28 | 96,01 | 96,07 | -0,48% | 378,00 |
| 07.02.2024 | 94,61 | 96,53 | 94,61 | 96,53 | 1,40% | 513,00 |
| 06.02.2024 | 92,75 | 95,20 | 92,75 | 95,20 | 2,64% | 755,00 |
| 05.02.2024 | 93,59 | 93,70 | 92,43 | 92,75 | -0,37% | 1.279,00 |
| 02.02.2024 | 93,23 | 93,99 | 92,24 | 93,09 | -0,30% | 279,00 |
| 01.02.2024 | 93,85 | 94,34 | 92,75 | 93,37 | -1,12% | 193,00 |
| 31.01.2024 | 95,74 | 96,36 | 94,43 | 94,43 | -1,38% | 125,00 |
| 30.01.2024 | 95,51 | 95,96 | 95,24 | 95,75 | 0,21% | 217,00 |
| 29.01.2024 | 94,53 | 95,55 | 94,53 | 95,55 | 0,83% | 512,00 |
| 26.01.2024 | 92,39 | 94,76 | 92,39 | 94,76 | 2,22% | 2.180,00 |
| 25.01.2024 | 92,54 | 93,30 | 92,54 | 92,70 | -0,10% | 957,00 |
| 24.01.2024 | 93,78 | 93,78 | 92,79 | 92,79 | -1,00% | 343,00 |
| 23.01.2024 | 92,01 | 93,76 | 92,01 | 93,73 | 1,60% | 197,00 |
| 22.01.2024 | 93,04 | 93,71 | 91,92 | 92,25 | -0,87% | 524,00 |
| 19.01.2024 | 92,51 | 93,27 | 91,90 | 93,06 | 0,27% | 1.177,00 |
| 18.01.2024 | 92,21 | 93,47 | 92,21 | 92,81 | 0,35% | 702,00 |
| 17.01.2024 | 93,16 | 93,20 | 92,40 | 92,49 | -1,19% | 722,00 |
| 16.01.2024 | 96,21 | 96,21 | 93,60 | 93,60 | -2,74% | 379,00 |
| 15.01.2024 | 95,59 | 96,24 | 95,59 | 96,24 | 0,27% | 343,00 |
| 12.01.2024 | 96,15 | 96,80 | 95,62 | 95,98 | -0,11% | 694,00 |
| 11.01.2024 | 94,37 | 96,09 | 94,37 | 96,09 | 1,78% | 434,00 |
| 10.01.2024 | 93,60 | 94,41 | 93,60 | 94,41 | 0,25% | 270,00 |
| 09.01.2024 | 94,80 | 94,80 | 93,95 | 94,17 | -0,41% | 640,00 |
| 08.01.2024 | 92,95 | 94,56 | 92,95 | 94,56 | 1,47% | 201,00 |
| 05.01.2024 | 93,42 | 94,32 | 93,19 | 93,19 | -0,51% | 1.503,00 |
| 04.01.2024 | 95,23 | 95,23 | 93,60 | 93,67 | -1,98% | 1.879,00 |
| 03.01.2024 | 97,01 | 97,33 | 95,56 | 95,56 | -2,04% | 1.041,00 |
| 02.01.2024 | 98,27 | 99,00 | 97,55 | 97,55 | -0,99% | 282,00 |
| 29.12.2023 | 96,21 | 98,88 | 96,21 | 98,53 | 2,22% | 445,00 |
| 28.12.2023 | 96,39 | 96,39 | 96,39 | 96,39 | -0,02% | - |
| 27.12.2023 | 98,24 | 98,24 | 96,41 | 96,41 | -1,72% | 1.237,00 |
| 22.12.2023 | 97,70 | 99,92 | 97,03 | 98,10 | -11,57% | 5.830,00 |
| 21.12.2023 | 111,06 | 111,80 | 110,94 | 110,94 | -0,75% | 83,00 |
| 20.12.2023 | 111,52 | 111,94 | 110,68 | 111,78 | -0,41% | 542,00 |
| 19.12.2023 | 110,56 | 112,24 | 110,52 | 112,24 | 1,14% | 531,00 |
| 18.12.2023 | 112,28 | 112,28 | 110,84 | 110,98 | -0,57% | 1.374,00 |
| 15.12.2023 | 110,80 | 111,62 | 110,80 | 111,62 | 1,16% | 175,00 |
| 14.12.2023 | 111,22 | 112,00 | 110,10 | 110,34 | -0,79% | 860,00 |
| 13.12.2023 | 110,72 | 111,22 | 110,72 | 111,22 | 0,45% | 919,00 |
| 12.12.2023 | 109,92 | 111,00 | 109,92 | 110,72 | 0,13% | 1.096,00 |
| 11.12.2023 | 107,46 | 111,08 | 107,32 | 110,58 | 2,52% | 481,00 |
| 08.12.2023 | 105,84 | 107,96 | 105,84 | 107,86 | 1,26% | 1.279,00 |
| 07.12.2023 | 107,52 | 107,52 | 105,42 | 106,52 | -1,37% | 240,00 |
| 06.12.2023 | 107,32 | 108,00 | 107,04 | 108,00 | 0,84% | 1.725,00 |
| 05.12.2023 | 106,02 | 107,10 | 105,86 | 107,10 | 0,90% | 186,00 |
| 04.12.2023 | 104,48 | 106,14 | 104,12 | 106,14 | 3,35% | 561,00 |
| 01.12.2023 | 100,62 | 102,70 | 100,62 | 102,70 | 1,99% | 718,00 |
| 30.11.2023 | 100,60 | 101,28 | 100,26 | 100,70 | 0,18% | 380,00 |
| 29.11.2023 | 98,77 | 101,16 | 98,77 | 100,52 | 1,35% | 465,00 |