87,180€
0,81%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 86,89 | 87,74 | 86,54 | 87,16 | 0,11% | 1.819,00 |
27.03.2024 | 85,85 | 87,13 | 85,35 | 87,06 | 1,34% | 1.169,00 |
26.03.2024 | 86,63 | 87,12 | 85,33 | 85,91 | -0,52% | 2.545,00 |
25.03.2024 | 87,28 | 88,14 | 85,66 | 86,36 | -0,74% | 1.911,00 |
22.03.2024 | 88,93 | 88,93 | 84,73 | 87,00 | -8,86% | 8.720,00 |
21.03.2024 | 92,54 | 96,70 | 91,59 | 95,46 | 3,79% | 883,00 |
20.03.2024 | 92,07 | 92,62 | 91,16 | 91,97 | 0,00% | 622,00 |
19.03.2024 | 90,92 | 92,07 | 90,72 | 91,97 | 1,15% | 1.148,00 |
18.03.2024 | 91,47 | 91,66 | 90,54 | 90,92 | -0,70% | 674,00 |
15.03.2024 | 92,21 | 92,91 | 91,27 | 91,56 | -0,66% | 571,00 |
14.03.2024 | 93,20 | 94,00 | 91,99 | 92,17 | -0,51% | 399,00 |
13.03.2024 | 91,74 | 93,26 | 91,34 | 92,65 | 0,95% | 184,00 |
12.03.2024 | 92,63 | 93,25 | 91,29 | 91,78 | -0,84% | 847,00 |
11.03.2024 | 90,62 | 93,11 | 90,32 | 92,55 | 2,06% | 340,00 |
08.03.2024 | 89,70 | 90,81 | 89,10 | 90,69 | 1,10% | 604,00 |
07.03.2024 | 89,53 | 90,20 | 89,29 | 89,70 | 0,12% | 1.979,00 |
06.03.2024 | 90,55 | 92,17 | 89,08 | 89,59 | -1,05% | 1.356,00 |
05.03.2024 | 91,50 | 92,43 | 90,32 | 90,55 | -1,26% | 1.037,00 |
04.03.2024 | 93,81 | 94,21 | 91,21 | 91,70 | -2,45% | 843,00 |
01.03.2024 | 96,03 | 96,52 | 93,97 | 94,01 | -2,16% | 1.684,00 |
29.02.2024 | 96,14 | 97,37 | 95,77 | 96,09 | -0,20% | 97,00 |
28.02.2024 | 97,34 | 97,34 | 95,81 | 96,28 | -0,71% | 109,00 |
27.02.2024 | 96,26 | 97,08 | 95,82 | 96,97 | 0,69% | 226,00 |
26.02.2024 | 97,46 | 97,80 | 95,73 | 96,31 | -1,33% | 692,00 |
23.02.2024 | 97,04 | 98,55 | 96,82 | 97,60 | 0,51% | 668,00 |
22.02.2024 | 97,34 | 98,07 | 96,19 | 97,11 | -0,23% | 829,00 |
21.02.2024 | 95,87 | 97,61 | 95,25 | 97,33 | 1,83% | 844,00 |
20.02.2024 | 95,83 | 96,05 | 94,39 | 95,59 | -1,00% | 728,00 |
19.02.2024 | 95,90 | 96,55 | 95,01 | 96,55 | 0,52% | 122,00 |
16.02.2024 | 98,31 | 98,31 | 94,38 | 96,05 | -2,40% | 492,00 |
15.02.2024 | 99,25 | 99,58 | 98,28 | 98,42 | -0,70% | 438,00 |
14.02.2024 | 97,81 | 99,43 | 97,43 | 99,11 | 1,05% | 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 |
28.11.2023 | 98,30 | 99,44 | 98,19 | 99,18 | 0,65% | 465,00 |
24.11.2023 | 99,02 | 99,15 | 98,45 | 98,54 | -0,56% | 353,00 |
23.11.2023 | 99,23 | 99,23 | 99,02 | 99,09 | 0,01% | 102,00 |
22.11.2023 | 97,35 | 99,08 | 97,35 | 99,08 | 2,43% | 698,00 |
21.11.2023 | 96,60 | 97,13 | 96,60 | 96,73 | -0,35% | 284,00 |
20.11.2023 | 97,20 | 97,31 | 96,09 | 97,07 | -0,14% | 573,00 |
17.11.2023 | 99,06 | 99,79 | 96,94 | 97,21 | -1,85% | 284,00 |
16.11.2023 | 99,31 | 99,60 | 98,48 | 99,04 | -0,65% | 373,00 |
15.11.2023 | 97,87 | 100,38 | 97,87 | 99,69 | 2,31% | 676,00 |
14.11.2023 | 97,26 | 97,77 | 97,26 | 97,44 | -0,15% | - |
13.11.2023 | 98,69 | 99,29 | 97,46 | 97,59 | -1,71% | 216,00 |
10.11.2023 | 100,24 | 100,60 | 99,29 | 99,29 | -1,28% | 63,00 |
09.11.2023 | 101,70 | 102,10 | 100,58 | 100,58 | -1,62% | 165,00 |
08.11.2023 | 101,90 | 102,46 | 101,90 | 102,24 | 0,49% | 101,00 |
07.11.2023 | 99,91 | 101,90 | 99,91 | 101,74 | 2,43% | 82,00 |
06.11.2023 | 99,55 | 99,81 | 99,33 | 99,33 | -0,62% | 370,00 |