WKN: | 866993 |
ISIN: | US6541061031 |
Land: | USA |
Branche: | Handel & Konsum |
Sektor: | Konsumgüter |
Weshalb die Nike-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 20. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
18.07.2025 |
62,94 62,94 |
62,94 62,94 |
62,94 | 62,94 |
0 1,66% |
1,66% |
17.07.2025 |
61,91 61,91 |
61,91 61,91 |
61,91 | 61,91 |
0 0,00% |
0,00% |
16.07.2025 |
61,91 61,91 |
61,91 61,91 |
61,91 | 61,91 |
0 0,00% |
0,00% |
15.07.2025 |
61,91 61,91 |
61,91 61,91 |
61,91 | 61,91 |
186 0,10% |
0,10% |
14.07.2025 |
61,99 61,85 |
61,99 61,85 |
61,85 | 61,85 |
742 -2,32% |
-2,32% |
11.07.2025 |
63,72 63,32 |
63,72 63,32 |
63,32 | 63,32 |
1.205 -1,37% |
-1,37% |
10.07.2025 |
62,58 64,20 |
64,20 61,98 |
61,98 | 64,20 |
28.004 1,63% |
1,63% |
09.07.2025 |
63,17 63,17 |
63,17 63,17 |
63,17 | 63,17 |
0 -2,76% |
-2,76% |
08.07.2025 |
64,96 64,96 |
64,96 64,96 |
64,96 | 64,96 |
0 0,14% |
0,14% |
07.07.2025 |
64,33 64,87 |
64,87 64,33 |
64,33 | 64,87 |
1.946 0,89% |
0,89% |
04.07.2025 |
64,38 64,30 |
64,38 64,30 |
64,30 | 64,30 |
25.736 -1,20% |
-1,20% |
03.07.2025 |
64,96 65,08 |
65,08 64,53 |
64,53 | 65,08 |
6.910 2,44% |
2,44% |
02.07.2025 |
62,37 63,53 |
63,53 62,36 |
62,36 | 63,53 |
40.057 1,89% |
1,89% |
01.07.2025 |
60,32 62,35 |
62,50 59,99 |
59,99 | 62,35 |
39.953 3,16% |
3,16% |
30.06.2025 |
61,29 60,44 |
61,29 60,44 |
60,44 | 60,44 |
15.911 -1,93% |
-1,93% |
27.06.2025 |
58,64 61,63 |
61,68 58,44 |
58,44 | 61,63 |
6.434 17,70% |
17,70% |
26.06.2025 |
52,28 52,36 |
52,36 52,23 |
52,23 | 52,36 |
418 -0,81% |
-0,81% |
25.06.2025 |
52,79 52,79 |
52,79 52,79 |
52,79 | 52,79 |
0 0,30% |
0,30% |
24.06.2025 |
52,78 52,63 |
52,78 52,63 |
52,63 | 52,63 |
2.105 0,52% |
0,52% |
23.06.2025 |
51,88 52,36 |
52,36 51,88 |
51,88 | 52,36 |
2.670 0,89% |
0,89% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
72,54 74,89 |
75,10 68,50 |
68,50 | 74,89 | 3,24% |
Februar |
74,89 75,91 |
77,61 66,39 |
66,39 | 75,91 | 1,36% |
März |
75,91 58,91 |
74,56 58,53 |
58,53 | 58,91 | -22,39% |
April |
58,91 49,08 |
59,95 47,01 |
47,01 | 49,08 | -16,69% |
Mai |
49,08 53,47 |
56,83 49,08 |
49,08 | 53,47 | 8,94% |
Juni |
53,47 60,29 |
61,96 51,58 |
51,58 | 60,29 | 12,75% |
Juli |
60,29 62,31 |
65,01 60,29 |
60,29 | 62,31 | 3,35% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
72,54 62,31 |
77,61 47,01 |
47,01 | 62,31 | -14,10% |
2024 |
98,72 72,54 |
99,09 65,32 |
65,32 | 72,54 | -26,52% |
2023 |
109,80 98,72 |
119,30 85,06 |
85,06 | 98,72 | -10,09% |
2022 |
148,94 109,80 |
146,04 85,44 |
85,44 | 109,80 | -26,28% |
2021 |
115,58 148,94 |
155,58 105,16 |
105,16 | 148,94 | 28,86% |
2020 |
90,91 115,58 |
118,06 56,37 |
56,37 | 115,58 | 27,14% |
2019 |
64,78 90,91 |
90,91 63,20 |
63,20 | 90,91 | 40,34% |
2018 |
52,54 64,78 |
73,32 51,50 |
51,50 | 64,78 | 23,30% |
2017 |
48,85 52,54 |
55,38 42,50 |
42,50 | 52,54 | 7,55% |
2016 |
58,64 48,85 |
58,04 44,57 |
44,57 | 48,85 | -16,69% |
2015 |
39,87 58,64 |
63,89 38,50 |
38,50 | 58,64 | 47,06% |
2014 |
28,50 39,87 |
40,25 25,77 |
25,77 | 39,87 | 39,90% |
2013 |
19,80 28,50 |
29,54 19,59 |
19,59 | 28,50 | 43,95% |
2012 |
19,01 19,80 |
22,00 17,43 |
17,43 | 19,80 | 4,15% |
2011 |
16,26 19,01 |
19,01 13,35 |
13,35 | 19,01 | 16,94% |
2010 |
11,67 16,26 |
17,38 11,04 |
11,04 | 16,26 | 39,29% |
2009 |
8,75 11,67 |
11,67 7,70 |
7,70 | 11,67 | 33,37% |
2008 |
11,19 8,75 |
11,77 8,65 |
8,65 | 8,75 | -21,82% |
2007 |
9,38 11,19 |
11,57 9,14 |
9,14 | 11,19 | 19,39% |
2006 |
9,27 9,38 |
9,45 7,38 |
7,38 | 9,38 | 1,09% |
2005 |
8,38 9,27 |
9,54 7,25 |
7,25 | 9,27 | 10,73% |
2004 |
6,81 8,38 |
8,56 6,63 |
6,63 | 8,38 | 22,94% |
2003 |
5,15 6,81 |
7,06 4,94 |
4,94 | 6,81 | 32,28% |
2002 |
8,04 5,15 |
9,00 4,98 |
4,98 | 5,15 | -35,93% |
2001 |
7,50 8,04 |
8,04 5,00 |
5,00 | 8,04 | 7,17% |
2000 |
6,06 7,50 |
7,50 3,44 |
3,44 | 7,50 | 23,71% |
1999 |
5,70 6,06 |
6,50 5,25 |
5,25 | 6,06 | 6,36% |