Tradegate Exchange

NIKE Inc.

320

268

55,54

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	13:58:16,764	60		55,54
			60	55,54
			60	55,54
14/05/2025	13:58:03,417	4		55,65
			4	55,65
			4	55,65
14/05/2025	13:57:18,710	1		55,64
			1	55,64
			1	55,64
14/05/2025	13:55:11,194	2		55,53
			2	55,53
			2	55,53
14/05/2025	13:54:29,176	4		55,62
			4	55,62
			4	55,62
14/05/2025	13:49:24,269	30		55,51
			30	55,51
			30	55,51
14/05/2025	13:49:13,122	750		55,60
			750	55,60
			750	55,60
14/05/2025	13:49:02,100	250		55,59
			250	55,59
			250	55,59
14/05/2025	13:46:28,370	36		55,61
			36	55,61
			36	55,61
14/05/2025	13:45:32,490	2		55,62
			2	55,62
			2	55,62
14/05/2025	13:43:28,716	15		55,54
			15	55,54
			15	55,54
14/05/2025	13:34:33,430	250		55,60
			250	55,60
			250	55,60
14/05/2025	13:34:15,520	6		55,51
			6	55,51
			6	55,51
14/05/2025	13:32:05,852	113		55,51
			113	55,51
			113	55,51
14/05/2025	13:31:56,937	250		55,51
			250	55,51
			250	55,51
14/05/2025	13:30:29,407	40		55,62
			40	55,62
			40	55,62
14/05/2025	13:30:29,234	250		55,62
			250	55,62
			250	55,62
14/05/2025	13:30:21,953	250		55,60
			250	55,60
			250	55,60
14/05/2025	13:28:04,667	25		55,58
			25	55,58
			25	55,58
14/05/2025	13:27:19,708	7		55,51
			7	55,51
			7	55,51
14/05/2025	13:25:59,052	1		55,58
			1	55,58
			1	55,58
14/05/2025	13:23:30,182	2		55,51
			2	55,51
			2	55,51
14/05/2025	13:22:42,653	23		55,60
			23	55,60
			23	55,60
14/05/2025	13:21:03,113	96		55,51
			96	55,51
			96	55,51
14/05/2025	13:19:14,499	28		55,47
			28	55,47
			28	55,47
14/05/2025	13:19:00,468	75		55,54
			75	55,54
			75	55,54
14/05/2025	13:18:51,233	250		55,52
			250	55,52
			250	55,52
14/05/2025	13:18:47,474	250		55,45
			250	55,45
			250	55,45
14/05/2025	13:18:40,803	250		55,47
			250	55,47
			250	55,47
14/05/2025	13:18:40,472	250		55,47
			250	55,47
			250	55,47
14/05/2025	13:18:35,462	250		55,47
			250	55,47
			250	55,47
14/05/2025	13:11:38,477	27		55,59
			27	55,59
			27	55,59
14/05/2025	13:09:52,043	14		55,47
			14	55,47
			14	55,47
14/05/2025	13:08:15,593	5		55,52
			5	55,52
			5	55,52
14/05/2025	12:57:10,842	20		55,50
			20	55,50
			20	55,50
14/05/2025	12:56:47,711	10		55,51
			10	55,51
			10	55,51
14/05/2025	12:55:09,506	15		55,51
			15	55,51
			15	55,51
14/05/2025	12:54:32,628	20		55,41
			20	55,41
			20	55,41
14/05/2025	12:50:52,143	2		55,58
			2	55,58
			2	55,58
14/05/2025	12:50:32,163	1		55,43
			1	55,43
			1	55,43
14/05/2025	12:49:21,767	75		55,41
			75	55,41
			75	55,41
14/05/2025	12:48:01,359	1		55,59
			1	55,59
			1	55,59
14/05/2025	12:47:33,275	10		55,59
			10	55,59
			10	55,59
14/05/2025	12:45:28,996	100		55,45
			100	55,45
			100	55,45
14/05/2025	12:40:32,238	20		55,58
			20	55,58
			20	55,58
14/05/2025	12:39:37,221	94		55,39
			94	55,39
			94	55,39
14/05/2025	12:31:16,390	22		55,46
			22	55,46
			22	55,46
14/05/2025	12:30:39,123	12		55,46
			12	55,46
			12	55,46
14/05/2025	12:26:59,575	100		55,47
			100	55,47
			100	55,47
14/05/2025	12:19:38,991	200		55,36
			200	55,36
			200	55,36
14/05/2025	12:17:36,214	2		55,52
			2	55,52
			2	55,52
14/05/2025	12:16:00,262	110		55,52
			110	55,52
			110	55,52
14/05/2025	12:09:25,231	32		55,40
			32	55,40
			32	55,40
14/05/2025	12:06:49,006	18		55,47
			18	55,47
			18	55,47
14/05/2025	12:02:32,408	25		55,41
			25	55,41
			25	55,41
14/05/2025	12:01:45,483	10		55,40
			10	55,40
			10	55,40
14/05/2025	11:57:58,910	36		55,56
			36	55,56
			36	55,56
14/05/2025	11:57:09,853	95		55,42
			95	55,42
			95	55,42
14/05/2025	11:56:58,732	2		55,56
			2	55,56
			2	55,56
14/05/2025	11:54:41,711	6		55,53
			6	55,53
			6	55,53
14/05/2025	11:50:08,245	15		55,52
			15	55,52
			15	55,52
14/05/2025	11:49:51,193	277		55,45
			277	55,45
			277	55,45
14/05/2025	11:49:48,215	7		55,51
			7	55,51
			7	55,51
14/05/2025	11:49:03,691	3		55,51
			3	55,51
			3	55,51
14/05/2025	11:47:23,144	54		55,46
			54	55,46
			54	55,46
14/05/2025	11:46:58,330	22		55,45
			22	55,45
			22	55,45
14/05/2025	11:44:04,009	2		55,50
			2	55,50
			2	55,50
14/05/2025	11:37:54,002	20		55,46
			20	55,46
			20	55,46
14/05/2025	11:37:43,898	2		55,46
			2	55,46
			2	55,46
14/05/2025	11:35:02,576	2		55,56
			2	55,56
			2	55,56
14/05/2025	11:32:15,572	2		55,56
			2	55,56
			2	55,56
14/05/2025	11:29:58,872	250		55,50
			250	55,50
			250	55,50
14/05/2025	11:29:52,300	100		55,46
			100	55,46
			100	55,46
14/05/2025	11:29:03,595	20		55,54
			20	55,54
			20	55,54
14/05/2025	11:27:22,366	1		55,45
			1	55,45
			1	55,45
14/05/2025	11:26:09,307	15		55,46
			15	55,46
			15	55,46
14/05/2025	11:24:53,996	55		55,46
			55	55,46
			55	55,46
14/05/2025	11:24:50,961	15		55,56
			15	55,56
			15	55,56
14/05/2025	11:16:28,725	20		55,46
			20	55,46
			20	55,46
14/05/2025	11:13:08,989	200		55,47
			200	55,47
			200	55,47
14/05/2025	11:13:08,954	15		55,47
			15	55,47
			15	55,47
14/05/2025	11:07:52,545	96		55,44
			96	55,44
			96	55,44
14/05/2025	11:07:52,463	3		55,44
			3	55,44
			3	55,44
14/05/2025	11:07:00,446	35		55,50
			35	55,50
			35	55,50
14/05/2025	11:07:00,127	500		55,50
			40	55,50
			10	55,50
			8	55,50
			20	55,50
			335	55,50
			250	55,50
			250	55,50
			2	55,50
			85	55,50
14/05/2025	11:06:47,092	250		55,50
			250	55,50
			250	55,50
14/05/2025	11:05:57,039	30		55,62
			30	55,62
			30	55,62
14/05/2025	11:05:28,204	90		55,62
			90	55,62
			90	55,62
14/05/2025	11:05:27,170	1		55,54
			1	55,54
			1	55,54
14/05/2025	11:02:20,322	80		55,64
			80	55,64
			80	55,64
14/05/2025	11:02:18,887	40		55,64
			40	55,64
			40	55,64
14/05/2025	11:02:18,013	300		55,60
			300	55,60
			300	55,60
14/05/2025	10:59:27,477	45		55,63
			45	55,63
			45	55,63
14/05/2025	10:58:17,394	50		55,51
			50	55,51
			50	55,51
14/05/2025	10:58:05,310	10		55,60
			10	55,60
			10	55,60
14/05/2025	10:57:04,339	250		55,59
			250	55,59
			250	55,59
14/05/2025	10:56:07,878	110		55,66
			110	55,66
			85	55,66
			25	55,66
14/05/2025	10:55:56,670	250		55,64
			250	55,64
			250	55,64
14/05/2025	10:55:33,707	60		55,61
			60	55,61
			60	55,61
14/05/2025	10:54:53,655	89		55,61
			89	55,61
			89	55,61
14/05/2025	10:48:15,009	3		55,57
			3	55,57
			3	55,57
14/05/2025	10:47:31,021	20		55,57
			20	55,57
			20	55,57
14/05/2025	10:45:18,881	150		55,52
			150	55,52
			150	55,52
14/05/2025	10:45:01,264	250		55,52
			250	55,52
			250	55,52
14/05/2025	10:41:24,385	20		55,51
			20	55,51
			20	55,51
14/05/2025	10:39:23,144	2		55,51
			2	55,51
			2	55,51
14/05/2025	10:34:08,079	100		55,51
			100	55,51
			100	55,51
14/05/2025	10:33:38,715	20		55,62
			20	55,62
			20	55,62
14/05/2025	10:31:39,345	100		55,51
			100	55,51
			100	55,51
14/05/2025	10:28:34,257	200		55,51
			200	55,51
			200	55,51
14/05/2025	10:28:23,926	250		55,51
			250	55,51
			250	55,51
14/05/2025	10:24:15,856	10		55,51
			10	55,51
			10	55,51
14/05/2025	10:23:55,802	3		55,51
			3	55,51
			3	55,51
14/05/2025	10:21:03,170	200		55,51
			160	55,51
			40	55,51
			200	55,51
14/05/2025	10:21:03,016	160		55,51
			160	55,51
			160	55,51
14/05/2025	10:21:02,833	160		55,51
			160	55,51
			160	55,51
14/05/2025	10:20:55,702	160		55,55
			160	55,55
			160	55,55
14/05/2025	10:20:54,272	160		55,55
			160	55,55
			160	55,55
14/05/2025	10:20:52,163	160		55,55
			160	55,55
			160	55,55
14/05/2025	10:15:44,889	4		55,58
			4	55,58
			4	55,58
14/05/2025	10:14:54,805	5		55,73
			5	55,73
			5	55,73
14/05/2025	10:14:06,099	205		55,63
			205	55,63
			205	55,63
14/05/2025	10:14:05,768	20		55,63
			20	55,63
			20	55,63
14/05/2025	10:14:02,646	10		55,72
			10	55,72
			10	55,72
14/05/2025	10:11:46,091	50		55,63
			50	55,63
			50	55,63
14/05/2025	10:11:29,165	26		55,63
			26	55,63
			26	55,63
14/05/2025	10:10:37,153	60		55,50
			10	55,50
			60	55,50
			34	55,50
			16	55,50
14/05/2025	10:10:37,117	5		55,50
			5	55,50
			5	55,50
14/05/2025	10:09:41,560	2		55,66
			2	55,66
			2	55,66
14/05/2025	10:03:59,198	7		55,86
			7	55,86
			7	55,86
14/05/2025	10:02:17,598	25		55,74
			25	55,74
			25	55,74
14/05/2025	10:00:15,624	50		55,70
			50	55,70
			50	55,70
14/05/2025	09:59:26,541	9		55,87
			9	55,87
			9	55,87
14/05/2025	09:59:03,328	50		55,71
			50	55,71
			50	55,71
14/05/2025	09:56:18,238	5		55,58
			5	55,58
			5	55,58
14/05/2025	09:54:48,967	4		55,77
			4	55,77
			4	55,77
14/05/2025	09:49:58,368	21		55,83
			21	55,83
			21	55,83
14/05/2025	09:48:13,943	10		55,85
			10	55,85
			10	55,85
14/05/2025	09:47:45,425	90		55,83
			90	55,83
			90	55,83
14/05/2025	09:47:36,492	4		55,82
			4	55,82
			4	55,82
14/05/2025	09:46:51,699	50		55,82
			50	55,82
			50	55,82
14/05/2025	09:45:58,762	35		55,83
			35	55,83
			35	55,83
14/05/2025	09:44:09,164	50		55,84
			50	55,84
			50	55,84
14/05/2025	09:42:18,283	160		55,76
			160	55,76
			160	55,76
14/05/2025	09:42:16,911	1		55,91
			1	55,91
			1	55,91
14/05/2025	09:42:09,460	20		55,88
			20	55,88
			20	55,88
14/05/2025	09:42:04,193	160		55,72
			160	55,72
			160	55,72
14/05/2025	09:41:37,013	160		55,70
			160	55,70
			159	55,70
			1	55,70
14/05/2025	09:41:29,218	160		55,70
			160	55,70
			160	55,70
14/05/2025	09:41:27,757	160		55,70
			20	55,70
			160	55,70
			130	55,70
			10	55,70
14/05/2025	09:41:19,030	120		55,81
			120	55,81
			120	55,81
14/05/2025	09:41:09,102	110		55,81
			110	55,81
			110	55,81
14/05/2025	09:40:39,569	90		55,80
			90	55,80
			90	55,80
14/05/2025	09:40:31,546	100		55,79
			100	55,79
			100	55,79
14/05/2025	09:40:21,361	5		55,71
			5	55,71
			5	55,71
14/05/2025	09:39:47,541	14		55,84
			14	55,84
			14	55,84
14/05/2025	09:39:11,137	15		55,87
			15	55,87
			15	55,87
14/05/2025	09:38:27,722	60		55,87
			60	55,87
			60	55,87
14/05/2025	09:38:16,105	90		55,88
			90	55,88
			90	55,88
14/05/2025	09:38:01,459	30		55,71
			20	55,71
			10	55,71
			30	55,71
14/05/2025	09:36:36,207	30		55,91
			30	55,91
			30	55,91
14/05/2025	09:34:06,619	10		55,91
			10	55,91
			10	55,91
14/05/2025	09:33:36,940	60		55,91
			60	55,91
			60	55,91
14/05/2025	09:32:56,101	22		55,80
			22	55,80
			22	55,80
14/05/2025	09:31:51,511	20		55,91
			20	55,91
			20	55,91
14/05/2025	09:30:37,277	302		55,80
			302	55,80
			300	55,80
			2	55,80
14/05/2025	09:29:58,693	270		55,86
			270	55,86
			270	55,86
14/05/2025	09:28:32,926	2		55,90
			2	55,90
			2	55,90
14/05/2025	09:27:07,991	5		55,90
			5	55,90
			5	55,90
14/05/2025	09:24:05,326	40		55,90
			40	55,90
			40	55,90
14/05/2025	09:22:41,396	270		55,81
			262	55,81
			270	55,81
			8	55,81
14/05/2025	09:21:56,792	100		55,90
			100	55,90
			100	55,90
14/05/2025	09:21:24,106	100		55,90
			100	55,90
			100	55,90
14/05/2025	09:21:20,497	4		55,90
			4	55,90
			4	55,90
14/05/2025	09:19:42,644	300		55,85
			300	55,85
			300	55,85
14/05/2025	09:19:19,972	270		55,86
			270	55,86
			270	55,86
14/05/2025	09:18:05,808	60		55,83
			60	55,83
			60	55,83
14/05/2025	09:17:37,515	10		55,82
			10	55,82
			10	55,82
14/05/2025	09:16:33,055	10		55,88
			10	55,88
			10	55,88
14/05/2025	09:16:27,083	5		55,92
			5	55,92
			5	55,92
14/05/2025	09:16:21,005	20		55,92
			20	55,92
			20	55,92
14/05/2025	09:14:26,245	3		55,86
			3	55,86
			3	55,86
14/05/2025	09:13:44,800	1		55,94
			1	55,94
			1	55,94
14/05/2025	09:13:38,771	2		55,94
			2	55,94
			2	55,94
14/05/2025	09:13:33,716	8		55,94
			8	55,94
			8	55,94
14/05/2025	09:12:21,289	45		55,94
			45	55,94
			45	55,94
14/05/2025	09:10:54,812	20		55,94
			20	55,94
			20	55,94
14/05/2025	09:10:29,116	100		55,82
			100	55,82
			100	55,82
14/05/2025	09:07:09,380	20		55,81
			20	55,81
			20	55,81
14/05/2025	09:05:53,381	270		55,81
			270	55,81
			270	55,81
14/05/2025	09:04:52,154	55		55,94
			55	55,94
			55	55,94
14/05/2025	09:04:46,493	270		55,81
			270	55,81
			270	55,81
14/05/2025	09:04:46,091	50		55,94
			50	55,94
			50	55,94
14/05/2025	09:04:32,201	100		55,94
			100	55,94
			100	55,94
14/05/2025	09:04:22,425	270		55,81
			120	55,81
			50	55,81
			270	55,81
			100	55,81
14/05/2025	09:03:22,937	48		55,81
			48	55,81
			48	55,81
14/05/2025	09:02:23,522	6		55,94
			6	55,94
			6	55,94
14/05/2025	09:02:13,329	9		55,81
			9	55,81
			9	55,81
14/05/2025	09:01:23,804	180		55,94
			180	55,94
			180	55,94
14/05/2025	09:01:01,169	1		55,94
			1	55,94
			1	55,94
14/05/2025	08:59:24,525	94		55,94
			94	55,94
			94	55,94
14/05/2025	08:58:25,012	270		55,81
			270	55,81
			270	55,81
14/05/2025	08:58:24,640	90		55,81
			90	55,81
			90	55,81
14/05/2025	08:58:19,711	10		55,81
			10	55,81
			10	55,81
14/05/2025	08:58:16,337	1		55,94
			1	55,94
			1	55,94
14/05/2025	08:52:26,720	10		55,94
			10	55,94
			10	55,94
14/05/2025	08:51:27,177	30		55,81
			30	55,81
			30	55,81
14/05/2025	08:51:02,235	180		55,81
			180	55,81
			180	55,81
14/05/2025	08:50:29,298	10		55,99
			10	55,99
			10	55,99
14/05/2025	08:49:53,730	268		55,99
			268	55,99
			268	55,99
14/05/2025	08:46:11,408	120		55,81
			120	55,81
			120	55,81
14/05/2025	08:46:11,341	20		55,99
			20	55,99
			20	55,99
14/05/2025	08:45:40,242	20		55,99
			20	55,99
			20	55,99
14/05/2025	08:44:01,553	53		55,81
			53	55,81
			53	55,81
14/05/2025	08:43:23,712	269		55,99
			269	55,99
			269	55,99
14/05/2025	08:40:28,404	4		55,81
			4	55,81
			4	55,81
14/05/2025	08:35:38,881	50		55,81
			30	55,81
			20	55,81
			50	55,81
14/05/2025	08:31:01,382	1		55,99
			1	55,99
			1	55,99
14/05/2025	08:28:34,416	135		55,84
			135	55,84
			135	55,84
14/05/2025	08:28:32,554	100		55,86
			100	55,86
			100	55,86
14/05/2025	08:27:59,689	20		55,81
			20	55,81
			20	55,81
14/05/2025	08:25:56,243	20		55,99
			20	55,99
			20	55,99
14/05/2025	08:24:51,318	50		55,99
			50	55,99
			50	55,99
14/05/2025	08:12:16,531	23		55,81
			23	55,81
			18	55,81
			5	55,81
14/05/2025	08:10:41,242	8		55,99
			8	55,99
			8	55,99
14/05/2025	08:10:06,659	2		55,99
			2	55,99
			2	55,99
14/05/2025	08:09:42,144	8		55,99
			8	55,99
			8	55,99
14/05/2025	08:05:42,657	9		56,03
			9	56,03
			9	56,03
14/05/2025	08:05:21,027	10		56,03
			10	56,03
			10	56,03
14/05/2025	08:04:59,784	1		56,03
			1	56,03
			1	56,03
14/05/2025	08:04:16,468	45		56,03
			45	56,03
			45	56,03
14/05/2025	08:03:48,780	29		55,81
			29	55,81
			29	55,81
14/05/2025	08:02:22,181	3		56,04
			3	56,04
			3	56,04
14/05/2025	08:00:22,888	14		56,04
			14	56,04
			14	56,04
14/05/2025	08:00:05,560	24		55,81
			24	55,81
			24	55,81
14/05/2025	07:57:23,919	20		55,81
			20	55,81
			20	55,81
14/05/2025	07:56:26,918	400		56,00
			400	56,00
			400	56,00
14/05/2025	07:56:22,134	270		56,01
			270	56,01
			270	56,01
14/05/2025	07:56:21,537	11		56,01
			11	56,01
			11	56,01
14/05/2025	07:55:41,335	270		56,01
			270	56,01
			270	56,01
14/05/2025	07:55:07,859	100		56,01
			100	56,01
			100	56,01
14/05/2025	07:54:59,459	100		56,01
			100	56,01
			100	56,01
14/05/2025	07:54:57,871	100		56,01
			100	56,01
			100	56,01
14/05/2025	07:52:48,067	40		56,14
			40	56,14
			40	56,14
14/05/2025	07:51:10,444	154		55,90
			154	55,90
			154	55,90
14/05/2025	07:50:19,046	19		56,14
			19	56,14
			19	56,14
14/05/2025	07:45:57,858	100		55,90
			100	55,90
			100	55,90
14/05/2025	07:45:12,980	90		56,14
			90	56,14
			90	56,14
14/05/2025	07:41:55,569	147		55,90
			5	55,90
			4	55,90
			23	55,90
			12	55,90
			15	55,90
			88	55,90
			147	55,90
14/05/2025	07:41:32,277	4		56,14
			4	56,14
			4	56,14
14/05/2025	07:41:05,909	1		56,14
			1	56,14
			1	56,14
14/05/2025	07:35:18,582	20		56,00
			20	56,00
			20	56,00
14/05/2025	07:34:17,109	57		56,01
			57	56,01
			57	56,01
14/05/2025	07:34:16,482	143		56,01
			143	56,01
			143	56,01
14/05/2025	07:33:57,857	143		56,01
			143	56,01
			143	56,01
14/05/2025	07:32:08,408	270		56,10
			270	56,10
			270	56,10
14/05/2025	07:31:47,687	100		56,10
			100	56,10
			100	56,10
14/05/2025	07:31:29,224	142		56,10
			142	56,10
			142	56,10
14/05/2025	07:31:29,014	96		56,10
			96	56,10
			96	56,10
14/05/2025	07:31:23,288	150		56,20
			150	56,20
			150	56,20
14/05/2025	07:31:22,758	200		56,20
			200	56,20
			200	56,20
14/05/2025	07:31:20,253	200		56,20
			200	56,20
			200	56,20
14/05/2025	07:31:19,969	150		56,20
			150	56,20
			150	56,20
14/05/2025	07:31:18,043	200		56,20
			200	56,20
			200	56,20
14/05/2025	07:31:16,829	200		56,20
			200	56,20
			200	56,20
14/05/2025	07:31:13,593	200		56,20
			200	56,20
			200	56,20
14/05/2025	07:31:13,315	337		56,20
			337	56,20
			126	56,20
			211	56,20
14/05/2025	07:31:10,469	4 080		56,46
			30	56,46
			4	56,46
			8	56,46
			3 874	56,46
			20	56,46
			25	56,46
			30	56,46
			89	56,46
			300	56,46
			3 000	56,46
			400	56,46
			20	56,46
			5	56,46
			300	56,46
			10	56,46
			25	56,46
			20	56,46

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

Nvidia Corp.

Achat: 119,18 / Vente: 119,26
Volume: 516 357
+2,65%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 14:02:16

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