89,365€
-0,73%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,52% | 35.783,00 |
| 02.04.2024 | 86,40 | 86,60 | 84,63 | 84,63 | -2,29% | 18.742,00 |
| 28.03.2024 | 87,60 | 87,70 | 86,61 | 86,61 | -0,06% | 8.512,00 |
| 27.03.2024 | 86,07 | 86,66 | 85,49 | 86,66 | 0,77% | 8.033,00 |
| 26.03.2024 | 86,64 | 87,09 | 85,35 | 86,00 | -0,12% | 17.539,00 |
| 25.03.2024 | 87,01 | 88,11 | 85,78 | 86,10 | -0,42% | 21.349,00 |
| 22.03.2024 | 87,22 | 87,93 | 84,87 | 86,46 | -7,66% | 76.260,00 |
| 21.03.2024 | 92,30 | 93,67 | 92,10 | 93,63 | 2,44% | 2.111,00 |
| 20.03.2024 | 92,07 | 92,29 | 91,40 | 91,40 | -0,57% | 5.183,00 |
| 19.03.2024 | 91,29 | 91,92 | 90,80 | 91,92 | 0,45% | 1.425,00 |
| 18.03.2024 | 91,21 | 91,55 | 90,59 | 91,51 | 0,25% | 4.737,00 |
| 15.03.2024 | 92,46 | 92,77 | 91,28 | 91,28 | -1,25% | 4.057,00 |
| 14.03.2024 | 93,43 | 93,68 | 92,24 | 92,44 | -0,51% | 1.729,00 |
| 13.03.2024 | 91,89 | 93,07 | 91,23 | 92,91 | 1,20% | 1.224,00 |
| 12.03.2024 | 92,90 | 93,10 | 91,81 | 91,81 | -1,13% | 4.148,00 |
| 11.03.2024 | 90,53 | 93,00 | 90,30 | 92,86 | 2,68% | 4.277,00 |
| 08.03.2024 | 90,00 | 90,44 | 89,18 | 90,44 | 0,71% | 3.136,00 |
| 07.03.2024 | 89,60 | 90,00 | 89,39 | 89,80 | 0,18% | 1.991,00 |
| 06.03.2024 | 91,00 | 92,20 | 89,64 | 89,64 | -1,44% | 11.719,00 |
| 05.03.2024 | 91,54 | 92,25 | 90,86 | 90,95 | -1,04% | 3.616,00 |
| 04.03.2024 | 94,31 | 94,31 | 91,54 | 91,91 | -2,78% | 2.274,00 |
| 01.03.2024 | 95,99 | 96,42 | 94,45 | 94,54 | -2,22% | 4.607,00 |
| 29.02.2024 | 96,90 | 97,30 | 95,75 | 96,69 | -0,34% | 1.665,00 |
| 28.02.2024 | 96,80 | 97,38 | 96,35 | 97,02 | 0,92% | 2.680,00 |
| 27.02.2024 | 96,88 | 96,88 | 95,93 | 96,14 | -0,85% | 2.230,00 |
| 26.02.2024 | 97,21 | 97,86 | 96,76 | 96,96 | -1,08% | 1.923,00 |
| 23.02.2024 | 96,75 | 98,40 | 96,75 | 98,02 | 1,52% | 1.953,00 |
| 22.02.2024 | 97,19 | 98,00 | 96,53 | 96,55 | 0,04% | 2.404,00 |
| 21.02.2024 | 95,30 | 96,64 | 95,30 | 96,51 | 1,47% | 1.731,00 |
| 20.02.2024 | 95,70 | 95,79 | 94,38 | 95,11 | -0,82% | 2.836,00 |
| 19.02.2024 | 96,13 | 96,13 | 94,94 | 95,90 | 1,05% | 3.632,00 |
| 16.02.2024 | 97,57 | 98,19 | 94,36 | 94,90 | -4,03% | 7.263,00 |
| 15.02.2024 | 99,14 | 99,50 | 98,55 | 98,89 | 0,96% | 10.566,00 |
| 14.02.2024 | 98,01 | 99,25 | 97,50 | 97,95 | -0,03% | 2.873,00 |
| 13.02.2024 | 99,14 | 99,15 | 97,40 | 97,98 | -0,93% | 3.117,00 |
| 12.02.2024 | 96,51 | 99,10 | 96,51 | 98,90 | 2,83% | 2.952,00 |
| 09.02.2024 | 96,02 | 96,98 | 95,90 | 96,18 | 0,11% | 902,00 |
| 08.02.2024 | 96,05 | 97,27 | 96,00 | 96,07 | 0,07% | 4.091,00 |
| 07.02.2024 | 95,29 | 96,05 | 94,26 | 96,00 | 0,76% | 2.526,00 |
| 06.02.2024 | 93,05 | 95,28 | 92,50 | 95,28 | 2,69% | 5.960,00 |
| 05.02.2024 | 93,28 | 93,86 | 92,52 | 92,78 | -0,12% | 4.666,00 |
| 02.02.2024 | 93,78 | 93,90 | 92,30 | 92,89 | -0,27% | 4.691,00 |
| 01.02.2024 | 94,28 | 94,46 | 92,88 | 93,14 | -2,60% | 5.914,00 |
| 31.01.2024 | 96,49 | 96,84 | 95,00 | 95,63 | -0,23% | 2.718,00 |
| 30.01.2024 | 95,70 | 96,02 | 95,36 | 95,85 | 1,20% | 2.426,00 |
| 29.01.2024 | 94,82 | 95,32 | 93,95 | 94,71 | 0,08% | 4.240,00 |
| 26.01.2024 | 92,88 | 94,63 | 92,72 | 94,63 | 1,64% | 3.700,00 |
| 25.01.2024 | 92,59 | 93,60 | 92,45 | 93,10 | -0,13% | 5.408,00 |
| 24.01.2024 | 94,01 | 94,01 | 92,50 | 93,22 | -0,62% | 4.805,00 |
| 23.01.2024 | 92,21 | 94,00 | 92,16 | 93,80 | 1,32% | 7.859,00 |
| 22.01.2024 | 93,49 | 93,98 | 92,50 | 92,58 | 0,08% | 4.848,00 |
| 19.01.2024 | 92,61 | 93,29 | 91,83 | 92,51 | -0,05% | 5.873,00 |
| 18.01.2024 | 92,66 | 93,56 | 92,28 | 92,56 | -0,15% | 2.558,00 |
| 17.01.2024 | 93,10 | 93,32 | 92,36 | 92,70 | -1,89% | 4.249,00 |
| 16.01.2024 | 96,09 | 96,42 | 94,39 | 94,49 | -1,87% | 3.431,00 |
| 15.01.2024 | 96,13 | 96,88 | 95,53 | 96,29 | 0,53% | 4.053,00 |
| 12.01.2024 | 96,61 | 97,20 | 95,70 | 95,78 | 0,77% | 2.682,00 |
| 11.01.2024 | 94,66 | 95,40 | 94,55 | 95,05 | 1,28% | 5.248,00 |
| 10.01.2024 | 93,79 | 94,19 | 93,75 | 93,85 | -0,23% | 20.820,00 |
| 09.01.2024 | 94,97 | 94,97 | 94,07 | 94,07 | 0,70% | 1.823,00 |
| 08.01.2024 | 93,30 | 93,73 | 92,79 | 93,42 | -0,18% | 8.390,00 |
| 05.01.2024 | 93,59 | 94,41 | 93,45 | 93,59 | -0,84% | 5.925,00 |
| 04.01.2024 | 95,54 | 95,54 | 93,42 | 94,38 | -1,52% | 13.257,00 |
| 03.01.2024 | 97,39 | 97,40 | 95,36 | 95,84 | -1,76% | 4.525,00 |
| 02.01.2024 | 98,66 | 99,02 | 97,34 | 97,56 | -1,06% | 4.016,00 |
| 29.12.2023 | 97,72 | 98,88 | 97,72 | 98,61 | 0,83% | 2.136,00 |
| 28.12.2023 | 96,21 | 97,80 | 96,20 | 97,80 | 1,37% | 6.545,00 |
| 27.12.2023 | 98,11 | 98,25 | 96,22 | 96,48 | -2,92% | 11.624,00 |
| 22.12.2023 | 99,15 | 100,34 | 96,63 | 99,38 | -10,65% | 40.258,00 |
| 21.12.2023 | 111,22 | 111,98 | 110,40 | 111,22 | -0,57% | 7.782,00 |
| 20.12.2023 | 111,98 | 111,98 | 110,30 | 111,86 | 0,14% | 2.740,00 |
| 19.12.2023 | 111,50 | 112,00 | 110,50 | 111,70 | 0,63% | 4.447,00 |
| 18.12.2023 | 111,80 | 112,00 | 110,66 | 111,00 | 0,07% | 2.553,00 |
| 15.12.2023 | 110,50 | 111,66 | 110,50 | 110,92 | -0,25% | 2.791,00 |
| 14.12.2023 | 111,44 | 112,18 | 110,02 | 111,20 | 0,29% | 5.117,00 |
| 13.12.2023 | 110,78 | 111,16 | 110,12 | 110,88 | 0,69% | 2.854,00 |
| 12.12.2023 | 110,58 | 111,10 | 109,92 | 110,12 | -0,40% | 2.773,00 |
| 11.12.2023 | 107,72 | 111,08 | 107,38 | 110,56 | 2,43% | 7.282,00 |
| 08.12.2023 | 106,30 | 107,94 | 106,08 | 107,94 | 0,65% | 2.572,00 |
| 07.12.2023 | 107,52 | 107,86 | 105,12 | 107,24 | -0,59% | 5.645,00 |
| 06.12.2023 | 107,52 | 108,00 | 106,70 | 107,88 | 0,60% | 3.303,00 |
| 05.12.2023 | 105,98 | 107,24 | 105,18 | 107,24 | 1,80% | 7.109,00 |
| 04.12.2023 | 104,06 | 105,86 | 104,04 | 105,34 | 2,41% | 2.812,00 |
| 01.12.2023 | 100,96 | 102,86 | 100,62 | 102,86 | 1,94% | 2.155,00 |
| 30.11.2023 | 101,00 | 101,48 | 100,12 | 100,90 | -0,10% | 2.010,00 |
| 29.11.2023 | 98,95 | 102,04 | 98,95 | 101,00 | 1,40% | 3.474,00 |
| 28.11.2023 | 98,50 | 100,00 | 97,97 | 99,61 | 0,89% | 1.306,00 |
| 27.11.2023 | 98,16 | 98,74 | 97,59 | 98,73 | 0,27% | 1.625,00 |
| 24.11.2023 | 98,95 | 99,12 | 98,26 | 98,46 | -0,80% | 1.094,00 |