Tradegate Exchange

NIKE Inc.

263

246

54,25

Date	Heure	Volume	Volume de transactions	Cours
22/05/2025	13:02:56,479	75		54,25
			75	54,25
			75	54,25
22/05/2025	12:59:44,657	19		54,28
			19	54,28
			19	54,28
22/05/2025	12:58:51,599	20		54,27
			20	54,27
			20	54,27
22/05/2025	12:56:33,347	200		54,15
			200	54,15
			198	54,15
			2	54,15
22/05/2025	12:56:08,797	450		54,09
			450	54,09
			450	54,09
22/05/2025	12:55:17,898	9		54,14
			9	54,14
			9	54,14
22/05/2025	12:54:08,845	155		54,14
			155	54,14
			155	54,14
22/05/2025	12:54:08,712	200		54,14
			200	54,14
			200	54,14
22/05/2025	12:53:44,499	200		54,14
			200	54,14
			200	54,14
22/05/2025	12:52:00,080	50		54,14
			50	54,14
			50	54,14
22/05/2025	12:51:29,962	3		54,09
			3	54,09
			3	54,09
22/05/2025	12:51:08,449	200		54,14
			200	54,14
			200	54,14
22/05/2025	12:51:04,839	200		54,13
			200	54,13
			200	54,13
22/05/2025	12:47:20,509	9		54,27
			9	54,27
			9	54,27
22/05/2025	12:45:20,116	30		54,25
			30	54,25
			30	54,25
22/05/2025	12:38:16,890	100		54,35
			100	54,35
			100	54,35
22/05/2025	12:37:49,600	20		54,35
			20	54,35
			20	54,35
22/05/2025	12:35:40,922	40		54,35
			40	54,35
			40	54,35
22/05/2025	12:33:43,646	89		54,35
			89	54,35
			89	54,35
22/05/2025	12:29:32,137	200		54,34
			200	54,34
			200	54,34
22/05/2025	12:28:31,279	18		54,35
			18	54,35
			18	54,35
22/05/2025	12:25:07,435	60		54,18
			23	54,18
			1	54,18
			60	54,18
			36	54,18
22/05/2025	12:23:49,012	5		54,25
			5	54,25
			5	54,25
22/05/2025	12:22:34,848	8		54,35
			8	54,35
			8	54,35
22/05/2025	12:22:00,249	25		54,36
			25	54,36
			25	54,36
22/05/2025	12:13:19,649	100		54,36
			100	54,36
			100	54,36
22/05/2025	11:56:29,365	400		54,43
			400	54,43
			400	54,43
22/05/2025	11:53:45,561	40		54,46
			40	54,46
			40	54,46
22/05/2025	11:52:49,143	20		54,42
			20	54,42
			20	54,42
22/05/2025	11:52:07,870	450		54,40
			450	54,40
			450	54,40
22/05/2025	11:52:02,042	25		54,42
			25	54,42
			25	54,42
22/05/2025	11:51:35,605	10		54,43
			10	54,43
			10	54,43
22/05/2025	11:50:19,397	30		54,45
			30	54,45
			30	54,45
22/05/2025	11:48:38,867	250		54,45
			250	54,45
			250	54,45
22/05/2025	11:47:48,461	36		54,45
			36	54,45
			36	54,45
22/05/2025	11:47:10,025	185		54,35
			185	54,35
			185	54,35
22/05/2025	11:44:01,411	10		54,46
			10	54,46
			10	54,46
22/05/2025	11:40:38,130	150		54,44
			150	54,44
			150	54,44
22/05/2025	11:40:35,156	149		54,40
			149	54,40
			149	54,40
22/05/2025	11:40:01,568	1		54,39
			1	54,39
			1	54,39
22/05/2025	11:39:46,425	23		54,47
			23	54,47
			23	54,47
22/05/2025	11:39:22,464	20		54,44
			20	54,44
			20	54,44
22/05/2025	11:37:55,717	600		54,47
			50	54,47
			550	54,47
			600	54,47
22/05/2025	11:37:36,445	450		54,47
			450	54,47
			450	54,47
22/05/2025	11:37:15,446	5		54,47
			5	54,47
			5	54,47
22/05/2025	11:36:34,916	140		54,48
			140	54,48
			140	54,48
22/05/2025	11:31:41,033	1		54,49
			1	54,49
			1	54,49
22/05/2025	11:29:58,891	147		54,41
			147	54,41
			147	54,41
22/05/2025	11:29:22,743	18		54,49
			18	54,49
			18	54,49
22/05/2025	11:26:31,329	147		54,34
			147	54,34
			147	54,34
22/05/2025	11:23:42,982	40		54,33
			40	54,33
			40	54,33
22/05/2025	11:23:30,881	15		54,31
			15	54,31
			15	54,31
22/05/2025	11:22:44,165	100		54,46
			100	54,46
			100	54,46
22/05/2025	11:21:17,854	2		54,30
			2	54,30
			2	54,30
22/05/2025	11:18:14,846	100		54,46
			100	54,46
			100	54,46
22/05/2025	11:16:39,210	6		54,46
			6	54,46
			6	54,46
22/05/2025	11:15:55,635	9		54,44
			9	54,44
			9	54,44
22/05/2025	11:15:31,859	185		54,46
			165	54,46
			20	54,46
			185	54,46
22/05/2025	11:13:41,804	250		54,33
			250	54,33
			250	54,33
22/05/2025	11:11:38,787	19		54,30
			19	54,30
			19	54,30
22/05/2025	11:09:56,058	18		54,27
			18	54,27
			18	54,27
22/05/2025	11:04:42,416	10		54,39
			10	54,39
			10	54,39
22/05/2025	11:03:48,923	65		54,39
			65	54,39
			65	54,39
22/05/2025	11:03:15,068	100		54,43
			35	54,43
			65	54,43
			100	54,43
22/05/2025	11:00:57,598	20		54,39
			20	54,39
			20	54,39
22/05/2025	11:00:28,188	75		54,37
			75	54,37
			75	54,37
22/05/2025	10:59:30,986	1		54,35
			1	54,35
			1	54,35
22/05/2025	10:59:12,911	20		54,35
			20	54,35
			20	54,35
22/05/2025	10:56:28,534	9		54,32
			9	54,32
			9	54,32
22/05/2025	10:53:46,100	35		54,33
			35	54,33
			35	54,33
22/05/2025	10:53:45,489	20		54,34
			20	54,34
			20	54,34
22/05/2025	10:49:34,804	6		54,29
			6	54,29
			6	54,29
22/05/2025	10:48:24,868	50		54,29
			50	54,29
			50	54,29
22/05/2025	10:42:58,338	5		54,21
			5	54,21
			5	54,21
22/05/2025	10:42:27,038	36		54,21
			36	54,21
			36	54,21
22/05/2025	10:42:27,002	4		54,21
			4	54,21
			4	54,21
22/05/2025	10:42:08,931	200		54,18
			200	54,18
			200	54,18
22/05/2025	10:42:01,289	150		54,18
			150	54,18
			150	54,18
22/05/2025	10:41:45,282	5		54,18
			5	54,18
			5	54,18
22/05/2025	10:40:01,839	40		54,18
			40	54,18
			40	54,18
22/05/2025	10:38:57,404	25		54,16
			25	54,16
			25	54,16
22/05/2025	10:38:37,931	35		54,15
			35	54,15
			35	54,15
22/05/2025	10:38:11,318	20		54,16
			20	54,16
			20	54,16
22/05/2025	10:37:52,648	4		54,16
			4	54,16
			4	54,16
22/05/2025	10:37:18,277	50		54,17
			50	54,17
			50	54,17
22/05/2025	10:37:16,506	32		54,10
			32	54,10
			32	54,10
22/05/2025	10:36:17,522	40		54,09
			40	54,09
			40	54,09
22/05/2025	10:30:22,575	50		54,02
			50	54,02
			50	54,02
22/05/2025	10:29:58,211	17		53,99
			17	53,99
			17	53,99
22/05/2025	10:27:47,631	20		54,01
			20	54,01
			20	54,01
22/05/2025	10:25:35,961	2		54,01
			2	54,01
			2	54,01
22/05/2025	10:25:30,660	50		54,02
			50	54,02
			50	54,02
22/05/2025	10:25:00,555	50		54,02
			50	54,02
			50	54,02
22/05/2025	10:24:40,094	4		54,02
			4	54,02
			4	54,02
22/05/2025	10:24:13,312	100		54,02
			100	54,02
			100	54,02
22/05/2025	10:21:45,129	20		53,99
			20	53,99
			20	53,99
22/05/2025	10:21:37,730	6		53,92
			6	53,92
			6	53,92
22/05/2025	10:15:41,033	20		53,99
			20	53,99
			20	53,99
22/05/2025	10:14:58,912	10		53,92
			10	53,92
			10	53,92
22/05/2025	10:14:57,347	25		53,92
			25	53,92
			25	53,92
22/05/2025	10:13:44,710	100		53,96
			100	53,96
			100	53,96
22/05/2025	10:12:50,201	50		53,95
			50	53,95
			50	53,95
22/05/2025	10:12:39,354	30		53,95
			30	53,95
			30	53,95
22/05/2025	10:12:06,344	20		53,91
			20	53,91
			20	53,91
22/05/2025	10:12:06,020	9		53,91
			9	53,91
			9	53,91
22/05/2025	10:10:33,032	10		54,00
			10	54,00
			10	54,00
22/05/2025	10:09:13,037	37		54,01
			37	54,01
			37	54,01
22/05/2025	10:09:00,791	364		54,01
			364	54,01
			364	54,01
22/05/2025	10:07:56,846	40		53,92
			40	53,92
			40	53,92
22/05/2025	10:07:25,732	50		53,92
			50	53,92
			50	53,92
22/05/2025	10:06:17,991	100		53,96
			100	53,96
			100	53,96
22/05/2025	10:04:15,025	600		54,00
			600	54,00
			600	54,00
22/05/2025	10:04:07,545	5		54,07
			5	54,07
			5	54,07
22/05/2025	10:03:11,305	36		54,07
			36	54,07
			36	54,07
22/05/2025	10:02:42,908	99		53,98
			99	53,98
			99	53,98
22/05/2025	10:00:36,316	450		53,95
			450	53,95
			450	53,95
22/05/2025	10:00:05,985	100		53,99
			100	53,99
			100	53,99
22/05/2025	09:59:37,046	200		53,99
			200	53,99
			200	53,99
22/05/2025	09:57:11,937	15		53,99
			15	53,99
			15	53,99
22/05/2025	09:57:04,910	1		53,99
			1	53,99
			1	53,99
22/05/2025	09:56:52,784	1		53,93
			1	53,93
			1	53,93
22/05/2025	09:56:19,240	1		53,99
			1	53,99
			1	53,99
22/05/2025	09:55:11,223	2		53,93
			2	53,93
			2	53,93
22/05/2025	09:53:40,562	10		53,96
			10	53,96
			10	53,96
22/05/2025	09:53:05,185	7		53,89
			7	53,89
			7	53,89
22/05/2025	09:52:46,479	100		53,96
			100	53,96
			100	53,96
22/05/2025	09:48:06,883	8		53,96
			8	53,96
			8	53,96
22/05/2025	09:42:26,068	20		53,90
			10	53,90
			20	53,90
			10	53,90
22/05/2025	09:42:14,968	20		53,99
			20	53,99
			20	53,99
22/05/2025	09:38:36,496	25		53,99
			25	53,99
			25	53,99
22/05/2025	09:38:04,667	109		53,98
			109	53,98
			109	53,98
22/05/2025	09:36:06,336	37		53,98
			37	53,98
			37	53,98
22/05/2025	09:33:50,542	250		53,92
			250	53,92
			250	53,92
22/05/2025	09:31:19,189	20		53,92
			20	53,92
			20	53,92
22/05/2025	09:30:09,416	105		53,92
			105	53,92
			105	53,92
22/05/2025	09:30:00,631	1		53,92
			1	53,92
			1	53,92
22/05/2025	09:29:58,267	37		53,85
			37	53,85
			37	53,85
22/05/2025	09:29:35,616	100		53,91
			100	53,91
			100	53,91
22/05/2025	09:28:56,324	60		53,91
			60	53,91
			60	53,91
22/05/2025	09:28:52,467	4		53,91
			4	53,91
			4	53,91
22/05/2025	09:28:36,558	19		53,95
			19	53,95
			19	53,95
22/05/2025	09:27:09,909	250		53,94
			250	53,94
			250	53,94
22/05/2025	09:26:50,034	185		53,93
			185	53,93
			185	53,93
22/05/2025	09:21:37,013	25		53,91
			25	53,91
			25	53,91
22/05/2025	09:21:19,932	8		53,90
			8	53,90
			8	53,90
22/05/2025	09:21:01,711	45		53,96
			45	53,96
			45	53,96
22/05/2025	09:21:01,265	25		53,90
			25	53,90
			25	53,90
22/05/2025	09:19:10,932	19		53,98
			19	53,98
			19	53,98
22/05/2025	09:18:49,925	100		53,98
			100	53,98
			100	53,98
22/05/2025	09:18:35,485	10		53,98
			10	53,98
			10	53,98
22/05/2025	09:16:44,010	1		53,99
			1	53,99
			1	53,99
22/05/2025	09:16:28,770	100		53,94
			100	53,94
			100	53,94
22/05/2025	09:16:03,942	149		53,95
			149	53,95
			149	53,95
22/05/2025	09:15:40,791	149		53,95
			149	53,95
			149	53,95
22/05/2025	09:15:40,412	100		53,95
			100	53,95
			100	53,95
22/05/2025	09:15:30,534	149		53,95
			149	53,95
			149	53,95
22/05/2025	09:15:30,291	149		53,95
			149	53,95
			149	53,95
22/05/2025	09:15:29,931	61		53,95
			61	53,95
			61	53,95
22/05/2025	09:15:16,358	99		53,95
			99	53,95
			99	53,95
22/05/2025	09:15:15,232	10		54,03
			10	54,03
			10	54,03
22/05/2025	09:15:05,402	100		53,95
			100	53,95
			100	53,95
22/05/2025	09:14:26,607	15		54,03
			15	54,03
			15	54,03
22/05/2025	09:14:11,624	18		54,03
			18	54,03
			18	54,03
22/05/2025	09:13:14,486	60		54,03
			60	54,03
			60	54,03
22/05/2025	09:13:03,486	149		53,95
			149	53,95
			149	53,95
22/05/2025	09:12:43,979	2		54,03
			2	54,03
			2	54,03
22/05/2025	09:11:48,583	29		54,07
			29	54,07
			29	54,07
22/05/2025	09:09:34,747	28		53,96
			28	53,96
			28	53,96
22/05/2025	09:08:46,186	149		53,95
			149	53,95
			149	53,95
22/05/2025	09:08:45,859	10		53,95
			10	53,95
			10	53,95
22/05/2025	09:08:07,252	20		54,07
			20	54,07
			20	54,07
22/05/2025	09:08:07,154	40		54,07
			27	54,07
			40	54,07
			13	54,07
22/05/2025	09:07:41,782	300		53,95
			300	53,95
			300	53,95
22/05/2025	09:07:30,268	450		53,91
			450	53,91
			450	53,91
22/05/2025	08:59:08,644	50		53,94
			50	53,94
			50	53,94
22/05/2025	08:58:53,949	2		53,80
			2	53,80
			2	53,80
22/05/2025	08:56:09,656	346		53,86
			346	53,86
			346	53,86
22/05/2025	08:55:57,939	80		53,85
			80	53,85
			80	53,85
22/05/2025	08:55:57,497	364		53,81
			364	53,81
			364	53,81
22/05/2025	08:55:34,209	70		53,79
			70	53,79
			70	53,79
22/05/2025	08:55:33,524	290		53,79
			290	53,79
			290	53,79
22/05/2025	08:51:56,038	88		53,79
			88	53,79
			88	53,79
22/05/2025	08:49:08,255	80		53,79
			80	53,79
			80	53,79
22/05/2025	08:48:46,990	195		53,79
			195	53,79
			195	53,79
22/05/2025	08:48:21,132	44		53,71
			44	53,71
			44	53,71
22/05/2025	08:47:32,160	37		53,79
			37	53,79
			37	53,79
22/05/2025	08:47:21,891	100		53,71
			100	53,71
			100	53,71
22/05/2025	08:45:33,454	300		53,79
			300	53,79
			300	53,79
22/05/2025	08:45:32,927	300		53,79
			300	53,79
			300	53,79
22/05/2025	08:44:21,753	138		53,79
			138	53,79
			138	53,79
22/05/2025	08:43:26,730	13		53,79
			13	53,79
			13	53,79
22/05/2025	08:36:19,557	300		53,79
			300	53,79
			300	53,79
22/05/2025	08:34:50,772	364		53,74
			364	53,74
			364	53,74
22/05/2025	08:34:38,698	78		53,79
			78	53,79
			78	53,79
22/05/2025	08:34:38,095	78		53,79
			78	53,79
			78	53,79
22/05/2025	08:34:05,737	140		53,79
			140	53,79
			140	53,79
22/05/2025	08:33:42,747	69		53,79
			69	53,79
			69	53,79
22/05/2025	08:32:51,534	100		53,79
			100	53,79
			100	53,79
22/05/2025	08:31:51,849	450		53,73
			450	53,73
			450	53,73
22/05/2025	08:31:06,862	37		53,68
			37	53,68
			37	53,68
22/05/2025	08:28:06,255	340		53,67
			340	53,67
			340	53,67
22/05/2025	08:27:10,761	150		53,79
			150	53,79
			150	53,79
22/05/2025	08:26:59,053	138		53,79
			138	53,79
			138	53,79
22/05/2025	08:26:48,813	40		53,71
			40	53,71
			40	53,71
22/05/2025	08:25:53,587	75		53,85
			75	53,85
			75	53,85
22/05/2025	08:25:20,966	19		53,85
			19	53,85
			19	53,85
22/05/2025	08:24:04,521	2		53,85
			2	53,85
			2	53,85
22/05/2025	08:21:30,908	25		53,85
			25	53,85
			25	53,85
22/05/2025	08:20:11,881	10		53,85
			10	53,85
			10	53,85
22/05/2025	08:15:21,207	20		53,85
			20	53,85
			20	53,85
22/05/2025	08:14:21,853	18		53,85
			18	53,85
			18	53,85
22/05/2025	08:13:06,116	3		53,65
			3	53,65
			3	53,65
22/05/2025	08:12:27,155	1		53,85
			1	53,85
			1	53,85
22/05/2025	08:11:16,289	20		53,65
			20	53,65
			20	53,65
22/05/2025	08:11:12,151	40		53,65
			40	53,65
			40	53,65
22/05/2025	08:10:01,647	6		53,85
			6	53,85
			6	53,85
22/05/2025	08:07:50,127	10		53,85
			10	53,85
			10	53,85
22/05/2025	08:05:42,631	4		53,85
			4	53,85
			4	53,85
22/05/2025	08:05:39,619	1		53,85
			1	53,85
			1	53,85
22/05/2025	08:04:31,430	450		53,71
			57	53,71
			393	53,71
			450	53,71
22/05/2025	08:03:14,416	120		53,87
			120	53,87
			120	53,87
22/05/2025	08:03:10,075	20		53,86
			20	53,86
			20	53,86
22/05/2025	08:03:09,356	149		53,86
			149	53,86
			149	53,86
22/05/2025	08:02:49,360	20		53,94
			20	53,94
			20	53,94
22/05/2025	08:01:20,584	1		53,94
			1	53,94
			1	53,94
22/05/2025	08:00:28,336	2		53,73
			2	53,73
			2	53,73
22/05/2025	08:00:22,423	25		53,94
			25	53,94
			25	53,94
22/05/2025	07:57:21,735	300		53,79
			300	53,79
			300	53,79
22/05/2025	07:56:55,429	450		53,79
			450	53,79
			450	53,79
22/05/2025	07:52:44,515	370		53,98
			370	53,98
			370	53,98
22/05/2025	07:51:35,680	300		53,90
			300	53,90
			300	53,90
22/05/2025	07:50:58,035	300		53,89
			300	53,89
			300	53,89
22/05/2025	07:50:17,420	200		53,89
			200	53,89
			200	53,89
22/05/2025	07:49:28,441	10		53,78
			10	53,78
			10	53,78
22/05/2025	07:48:42,726	51		53,89
			51	53,89
			51	53,89
22/05/2025	07:48:22,920	300		53,89
			300	53,89
			300	53,89
22/05/2025	07:46:29,877	450		53,84
			450	53,84
			450	53,84
22/05/2025	07:43:38,763	3		53,84
			3	53,84
			3	53,84
22/05/2025	07:42:52,166	60		53,89
			60	53,89
			60	53,89
22/05/2025	07:42:11,200	6		53,89
			6	53,89
			6	53,89
22/05/2025	07:40:28,712	300		53,89
			300	53,89
			300	53,89
22/05/2025	07:40:13,224	300		53,89
			300	53,89
			300	53,89
22/05/2025	07:33:57,839	400		53,80
			400	53,80
			400	53,80
22/05/2025	07:33:41,474	300		53,79
			300	53,79
			300	53,79
22/05/2025	07:32:57,324	85		53,79
			85	53,79
			85	53,79
22/05/2025	07:30:54,096	127		53,60
			60	53,60
			15	53,60
			15	53,60
			1	53,60
			25	53,60
			5	53,60
			25	53,60
			37	53,60
			5	53,60
			1	53,60
			65	53,60

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Metaplanet Inc. Achat: 9,80 / Vente: 10,20
Volume: 3 908 670
-24,53%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
22/05/2025 @ 13:05:47

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)