Börse:
317,425€
1,84%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
317,150€
Ask:
317,700€
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 312,10 | 317,88 | 311,63 | 317,60 | 1,89% | 1.071,00 |
| 22.07.2021 | 309,98 | 312,63 | 308,83 | 311,70 | 0,65% | 316,00 |
| 21.07.2021 | 305,77 | 309,98 | 305,58 | 309,67 | 1,09% | 50,00 |
| 20.07.2021 | 305,20 | 309,75 | 303,95 | 306,33 | 0,62% | 477,00 |
| 19.07.2021 | 309,77 | 310,38 | 301,40 | 304,42 | -2,15% | 796,00 |
| 16.07.2021 | 320,45 | 320,48 | 309,13 | 311,13 | -1,78% | 903,00 |
| 15.07.2021 | 321,15 | 324,10 | 315,25 | 316,77 | -1,43% | 1.526,00 |
| 14.07.2021 | 320,58 | 323,23 | 318,58 | 321,38 | 0,14% | 178,00 |
| 13.07.2021 | 320,63 | 321,77 | 319,45 | 320,92 | 0,09% | 514,00 |
| 12.07.2021 | 317,33 | 322,48 | 315,60 | 320,65 | 0,78% | 318,00 |
| 09.07.2021 | 314,33 | 318,48 | 313,73 | 318,17 | 1,55% | 212,00 |
| 08.07.2021 | 318,08 | 319,70 | 309,60 | 313,33 | -1,92% | 4.081,00 |
| 07.07.2021 | 315,35 | 321,95 | 312,92 | 319,45 | 2,43% | 662,00 |
| 06.07.2021 | 315,30 | 315,52 | 310,90 | 311,88 | -1,17% | 616,00 |
| 05.07.2021 | 316,52 | 318,25 | 313,67 | 315,58 | -0,46% | 446,00 |
| 02.07.2021 | 314,77 | 318,92 | 314,48 | 317,02 | 0,68% | 442,00 |
| 01.07.2021 | 314,67 | 320,48 | 313,65 | 314,88 | 0,20% | 960,00 |
| 30.06.2021 | 317,45 | 320,42 | 312,52 | 314,25 | -1,07% | 1.150,00 |
| 29.06.2021 | 309,60 | 319,20 | 308,90 | 317,65 | 2,56% | 992,00 |
| 28.06.2021 | 309,60 | 312,63 | 308,77 | 309,73 | 0,04% | 1.191,00 |
| 25.06.2021 | 299,00 | 311,08 | 298,35 | 309,60 | 5,78% | 8.704,00 |
| 24.06.2021 | 291,38 | 293,77 | 291,20 | 292,67 | 0,53% | 916,00 |
| 23.06.2021 | 290,98 | 293,23 | 288,75 | 291,13 | 0,17% | 203,00 |
| 22.06.2021 | 291,50 | 291,63 | 287,23 | 290,63 | -0,26% | 618,00 |
| 21.06.2021 | 286,27 | 291,42 | 281,08 | 291,38 | 0,94% | 657,00 |
| 18.06.2021 | 292,58 | 294,25 | 286,45 | 288,67 | -1,38% | 1.493,00 |
| 17.06.2021 | 292,33 | 293,48 | 290,85 | 292,73 | 0,06% | 608,00 |
| 16.06.2021 | 293,10 | 293,98 | 289,73 | 292,55 | -0,18% | 287,00 |
| 15.06.2021 | 294,27 | 295,15 | 291,60 | 293,08 | -0,32% | 589,00 |
| 14.06.2021 | 296,52 | 296,98 | 292,67 | 294,02 | -0,85% | 866,00 |
| 11.06.2021 | 292,63 | 296,98 | 291,23 | 296,55 | 1,03% | 1.027,00 |
| 10.06.2021 | 293,67 | 294,67 | 290,13 | 293,52 | 0,03% | 392,00 |
| 09.06.2021 | 295,40 | 296,58 | 292,33 | 293,45 | -0,70% | 683,00 |
| 08.06.2021 | 297,20 | 297,98 | 294,40 | 295,52 | -0,71% | 2.513,00 |
| 07.06.2021 | 296,38 | 298,70 | 293,52 | 297,65 | 0,24% | 813,00 |
| 04.06.2021 | 298,63 | 299,55 | 295,52 | 296,92 | -0,52% | 834,00 |
| 03.06.2021 | 298,42 | 299,88 | 295,35 | 298,48 | 0,12% | 887,00 |
| 02.06.2021 | 298,52 | 299,20 | 295,85 | 298,13 | -0,08% | 122,00 |
| 01.06.2021 | 300,33 | 301,02 | 296,60 | 298,38 | -0,40% | 866,00 |
| 31.05.2021 | 296,00 | 302,88 | 296,00 | 299,58 | 0,13% | 606,00 |
| 28.05.2021 | 298,80 | 301,25 | 295,08 | 299,20 | 0,29% | 1.277,00 |
| 27.05.2021 | 297,77 | 298,42 | 293,33 | 298,33 | 0,20% | 449,00 |
| 26.05.2021 | 300,08 | 300,10 | 294,48 | 297,73 | -0,50% | 1.604,00 |
| 25.05.2021 | 303,85 | 304,40 | 298,67 | 299,23 | -1,33% | 2.523,00 |
| 24.05.2021 | 301,42 | 303,55 | 300,33 | 303,25 | 0,70% | 50,00 |
| 21.05.2021 | 300,00 | 301,65 | 298,73 | 301,15 | 1,17% | 1.764,00 |
| 20.05.2021 | 295,75 | 298,40 | 293,85 | 297,67 | 0,95% | 1.254,00 |
| 19.05.2021 | 292,95 | 297,00 | 289,45 | 294,88 | 0,94% | 785,00 |
| 18.05.2021 | 298,33 | 301,70 | 292,08 | 292,13 | -1,65% | 2.388,00 |
| 17.05.2021 | 288,50 | 297,70 | 286,48 | 297,02 | 2,69% | 4.289,00 |
| 14.05.2021 | 286,23 | 289,83 | 285,58 | 289,25 | 1,36% | 4.974,00 |
| 13.05.2021 | 281,50 | 286,30 | 277,20 | 285,38 | 0,01% | 1.490,00 |
| 12.05.2021 | 283,25 | 288,95 | 282,25 | 285,35 | 0,12% | 1.788,00 |
| 11.05.2021 | 282,98 | 285,55 | 280,10 | 285,00 | 0,15% | 2.082,00 |
| 10.05.2021 | 280,25 | 288,58 | 279,65 | 284,58 | 1,76% | 4.439,00 |
| 07.05.2021 | 265,50 | 281,58 | 265,50 | 279,65 | 7,29% | 11.229,00 |
| 06.05.2021 | 260,23 | 261,77 | 254,50 | 260,65 | 0,26% | 700,00 |
| 05.05.2021 | 256,35 | 260,52 | 253,05 | 259,98 | 1,42% | 1.225,00 |
| 04.05.2021 | 261,25 | 261,33 | 252,02 | 256,33 | -2,36% | 2.771,00 |
| 03.05.2021 | 258,27 | 262,75 | 257,55 | 262,52 | 1,05% | 1.442,00 |
| 30.04.2021 | 261,45 | 263,10 | 258,23 | 259,80 | -0,95% | 2.874,00 |
| 29.04.2021 | 260,95 | 265,13 | 0,00 | 262,30 | 0,73% | 2.212,00 |
| 28.04.2021 | 263,80 | 265,02 | 258,63 | 260,40 | -1,29% | 2.859,00 |
| 27.04.2021 | 266,63 | 266,67 | 0,00 | 263,80 | -0,95% | 1.962,00 |
| 26.04.2021 | 267,27 | 267,90 | 264,95 | 266,33 | -0,34% | 726,00 |
| 23.04.2021 | 269,77 | 270,80 | 264,13 | 267,23 | -0,76% | 1.766,00 |
| 22.04.2021 | 273,52 | 273,67 | 268,98 | 269,27 | -1,54% | 1.525,00 |
| 21.04.2021 | 270,35 | 273,58 | 269,05 | 273,48 | 1,17% | 1.809,00 |
| 20.04.2021 | 278,40 | 278,52 | 267,95 | 270,30 | -2,83% | 4.612,00 |
| 19.04.2021 | 277,40 | 282,63 | 276,95 | 278,17 | 0,04% | 2.592,00 |
| 16.04.2021 | 277,85 | 279,25 | 273,52 | 278,08 | 0,23% | 1.357,00 |
| 15.04.2021 | 278,27 | 278,83 | 273,42 | 277,45 | -0,08% | 1.218,00 |
| 14.04.2021 | 282,75 | 282,80 | 275,08 | 277,67 | -1,52% | 2.926,00 |
| 13.04.2021 | 283,20 | 283,33 | 279,88 | 281,95 | -0,47% | 1.837,00 |
| 12.04.2021 | 282,95 | 284,20 | 280,73 | 283,27 | 1,29% | 2.822,00 |
| 09.04.2021 | 275,85 | 282,35 | 275,70 | 279,67 | 1,37% | 3.969,00 |
| 08.04.2021 | 272,85 | 277,55 | 270,75 | 275,90 | 1,38% | 2.046,00 |
| 07.04.2021 | 276,33 | 276,90 | 270,30 | 272,15 | -1,31% | 3.035,00 |
| 06.04.2021 | 275,48 | 277,60 | 0,00 | 275,77 | 1,04% | 2.881,00 |
| 01.04.2021 | 266,85 | 273,42 | 266,08 | 272,92 | 2,24% | 5.581,00 |
| 31.03.2021 | 265,05 | 267,10 | 263,80 | 266,95 | 0,57% | 2.497,00 |
| 30.03.2021 | 265,20 | 266,70 | 262,45 | 265,45 | 0,23% | 2.784,00 |
| 29.03.2021 | 261,90 | 268,75 | 260,00 | 264,85 | 0,65% | 6.181,00 |
| 26.03.2021 | 269,15 | 269,15 | 259,35 | 263,15 | -0,98% | 11.142,00 |
| 25.03.2021 | 279,30 | 279,30 | 259,75 | 265,75 | -4,83% | 11.246,00 |
| 24.03.2021 | 279,70 | 283,40 | 276,70 | 279,25 | -0,27% | 680,00 |
| 23.03.2021 | 278,25 | 283,05 | 273,80 | 280,00 | 0,21% | 1.559,00 |
| 22.03.2021 | 281,20 | 282,95 | 277,35 | 279,40 | -0,96% | 2.173,00 |
| 19.03.2021 | 285,75 | 286,50 | 279,55 | 282,10 | -1,23% | 2.792,00 |
| 18.03.2021 | 287,85 | 288,45 | 284,25 | 285,60 | -0,40% | 1.753,00 |
| 17.03.2021 | 288,40 | 289,40 | 282,40 | 286,75 | -0,69% | 2.068,00 |
| 16.03.2021 | 294,05 | 295,35 | 288,40 | 288,75 | -1,77% | 1.647,00 |
| 15.03.2021 | 299,65 | 299,95 | 292,65 | 293,95 | -2,03% | 2.187,00 |
| 12.03.2021 | 299,45 | 301,20 | 295,90 | 300,05 | 0,18% | 1.406,00 |
| 11.03.2021 | 292,60 | 301,05 | 292,25 | 299,50 | 2,60% | 3.140,00 |
| 10.03.2021 | 280,50 | 306,60 | 277,15 | 291,90 | 6,22% | 6.884,00 |
| 09.03.2021 | 280,85 | 287,55 | 0,00 | 274,80 | -1,91% | 2.253,00 |
| 08.03.2021 | 272,50 | 282,05 | 271,65 | 280,15 | 2,17% | 2.119,00 |
| 05.03.2021 | 278,65 | 280,45 | 271,65 | 274,20 | -1,40% | 3.408,00 |
| 04.03.2021 | 287,05 | 289,45 | 277,55 | 278,10 | -3,35% | 1.073,00 |