Börse:
249,275€
-2,96%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
248,800€
Ask:
249,750€
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 258,33 | 259,88 | 246,95 | 251,48 | -2,10% | 2.827,00 |
| 02.12.2021 | 259,88 | 260,40 | 254,40 | 256,88 | 0,41% | 1.145,00 |
| 01.12.2021 | 257,85 | 263,92 | 254,25 | 255,83 | 0,36% | 2.016,00 |
| 30.11.2021 | 251,63 | 258,77 | 248,45 | 254,90 | -0,54% | 2.989,00 |
| 29.11.2021 | 261,00 | 261,00 | 253,43 | 256,27 | 1,18% | 4.459,00 |
| 26.11.2021 | 261,90 | 264,77 | 250,70 | 253,27 | -5,82% | 3.778,00 |
| 25.11.2021 | 270,48 | 271,27 | 267,58 | 268,92 | -0,17% | 656,00 |
| 24.11.2021 | 273,60 | 274,02 | 266,90 | 269,38 | -1,63% | 2.051,00 |
| 23.11.2021 | 277,48 | 277,90 | 271,23 | 273,83 | -1,61% | 1.932,00 |
| 22.11.2021 | 283,13 | 283,17 | 278,05 | 278,30 | -1,22% | 1.983,00 |
| 19.11.2021 | 283,45 | 284,73 | 278,65 | 281,73 | -0,30% | 939,00 |
| 18.11.2021 | 284,75 | 285,60 | 281,67 | 282,58 | -0,79% | 777,00 |
| 17.11.2021 | 285,85 | 287,83 | 283,85 | 284,83 | -0,41% | 1.187,00 |
| 16.11.2021 | 283,17 | 287,17 | 281,88 | 286,00 | 1,06% | 947,00 |
| 15.11.2021 | 280,55 | 284,15 | 279,77 | 283,00 | 0,87% | 1.094,00 |
| 12.11.2021 | 282,02 | 284,00 | 279,33 | 280,55 | -0,47% | 2.847,00 |
| 11.11.2021 | 284,33 | 285,17 | 279,27 | 281,88 | -0,76% | 2.889,00 |
| 10.11.2021 | 286,60 | 288,35 | 275,17 | 284,02 | -3,70% | 10.079,00 |
| 09.11.2021 | 293,52 | 296,92 | 293,13 | 294,92 | 0,46% | 463,00 |
| 08.11.2021 | 296,73 | 298,50 | 293,38 | 293,58 | -1,18% | 797,00 |
| 05.11.2021 | 293,75 | 300,33 | 292,60 | 297,08 | 1,07% | 1.569,00 |
| 04.11.2021 | 293,25 | 296,02 | 292,40 | 293,92 | 0,36% | 1.391,00 |
| 03.11.2021 | 285,23 | 295,40 | 285,05 | 292,88 | 2,61% | 1.763,00 |
| 02.11.2021 | 284,02 | 286,83 | 283,08 | 285,42 | 0,37% | 2.226,00 |
| 01.11.2021 | 283,73 | 286,20 | 282,73 | 284,38 | 0,31% | 482,00 |
| 29.10.2021 | 282,00 | 283,75 | 279,50 | 283,50 | 0,02% | 2.230,00 |
| 28.10.2021 | 279,50 | 285,02 | 278,65 | 283,45 | 1,58% | 1.590,00 |
| 27.10.2021 | 279,13 | 282,77 | 277,70 | 279,05 | 0,02% | 1.312,00 |
| 26.10.2021 | 278,10 | 281,92 | 277,75 | 279,00 | 0,46% | 2.394,00 |
| 25.10.2021 | 278,15 | 279,80 | 276,30 | 277,73 | -0,12% | 718,00 |
| 22.10.2021 | 276,17 | 278,92 | 273,38 | 278,05 | 0,77% | 1.406,00 |
| 21.10.2021 | 268,27 | 276,88 | 266,45 | 275,92 | 2,43% | 1.657,00 |
| 20.10.2021 | 269,50 | 270,20 | 265,08 | 269,38 | -0,04% | 917,00 |
| 19.10.2021 | 271,88 | 273,05 | 267,73 | 269,48 | -0,75% | 5.689,00 |
| 18.10.2021 | 275,58 | 276,48 | 269,63 | 271,50 | -1,59% | 4.910,00 |
| 15.10.2021 | 268,65 | 276,30 | 267,95 | 275,90 | 2,89% | 6.127,00 |
| 14.10.2021 | 265,27 | 270,35 | 261,98 | 268,15 | 1,37% | 5.667,00 |
| 13.10.2021 | 261,20 | 265,45 | 258,73 | 264,52 | 1,58% | 6.153,00 |
| 12.10.2021 | 258,63 | 261,83 | 257,10 | 260,40 | -0,07% | 1.179,00 |
| 11.10.2021 | 262,77 | 263,60 | 259,42 | 260,58 | -0,74% | 708,00 |
| 08.10.2021 | 266,95 | 268,20 | 261,83 | 262,52 | -1,68% | 3.949,00 |
| 07.10.2021 | 264,63 | 268,38 | 262,67 | 267,00 | 1,21% | 2.205,00 |
| 06.10.2021 | 263,13 | 264,60 | 257,85 | 263,80 | -0,21% | 1.991,00 |
| 05.10.2021 | 265,33 | 268,10 | 262,85 | 264,35 | -0,31% | 1.591,00 |
| 04.10.2021 | 267,40 | 272,02 | 261,83 | 265,17 | -2,99% | 3.202,00 |
| 01.10.2021 | 270,50 | 275,35 | 266,85 | 273,35 | 0,12% | 604,00 |
| 30.09.2021 | 273,08 | 275,70 | 271,10 | 273,02 | 0,50% | 1,00 |
| 29.09.2021 | 268,83 | 272,55 | 268,23 | 271,67 | 1,37% | 1.630,00 |
| 28.09.2021 | 278,48 | 279,58 | 266,50 | 268,00 | -3,89% | 3.510,00 |
| 27.09.2021 | 282,75 | 286,92 | 277,67 | 278,85 | -0,94% | 1.551,00 |
| 24.09.2021 | 285,80 | 289,05 | 277,58 | 281,50 | -2,69% | 3.079,00 |
| 23.09.2021 | 285,70 | 291,02 | 284,92 | 289,27 | 1,50% | 724,00 |
| 22.09.2021 | 282,92 | 286,95 | 281,10 | 285,00 | 0,98% | 558,00 |
| 21.09.2021 | 280,77 | 285,42 | 279,60 | 282,23 | 0,68% | 3.291,00 |
| 20.09.2021 | 280,17 | 281,42 | 274,02 | 280,33 | -0,67% | 2.071,00 |
| 17.09.2021 | 286,63 | 288,90 | 281,60 | 282,23 | -1,51% | 1.207,00 |
| 16.09.2021 | 285,70 | 287,40 | 284,10 | 286,55 | 0,17% | 965,00 |
| 15.09.2021 | 293,63 | 293,65 | 283,42 | 286,08 | -2,53% | 3.431,00 |
| 14.09.2021 | 297,42 | 297,65 | 292,05 | 293,50 | -1,29% | 759,00 |
| 13.09.2021 | 298,80 | 301,33 | 296,83 | 297,35 | -0,26% | 1.115,00 |
| 10.09.2021 | 297,92 | 304,27 | 297,60 | 298,13 | 0,40% | 836,00 |
| 09.09.2021 | 295,77 | 299,75 | 294,45 | 296,92 | 0,01% | 539,00 |
| 08.09.2021 | 300,65 | 301,45 | 296,35 | 296,90 | -1,20% | 1.245,00 |
| 07.09.2021 | 299,88 | 303,42 | 297,42 | 300,50 | 0,14% | 1.646,00 |
| 06.09.2021 | 299,83 | 302,20 | 299,45 | 300,08 | 0,38% | 393,00 |
| 03.09.2021 | 301,85 | 303,08 | 295,52 | 298,92 | -0,77% | 543,00 |
| 02.09.2021 | 301,35 | 305,33 | 299,73 | 301,25 | -0,15% | 191,00 |
| 01.09.2021 | 301,20 | 306,40 | 300,58 | 301,70 | 0,52% | 1.067,00 |
| 31.08.2021 | 303,13 | 304,13 | 297,90 | 300,13 | -0,76% | 976,00 |
| 30.08.2021 | 304,92 | 305,05 | 0,00 | 302,42 | -0,80% | 1.192,00 |
| 27.08.2021 | 305,02 | 306,60 | 302,60 | 304,88 | 0,13% | 1.455,00 |
| 26.08.2021 | 306,50 | 307,27 | 301,45 | 304,48 | -0,92% | 1.488,00 |
| 25.08.2021 | 307,63 | 310,65 | 306,48 | 307,30 | 0,58% | 417,00 |
| 24.08.2021 | 308,08 | 309,58 | 302,35 | 305,52 | -0,51% | 3.100,00 |
| 23.08.2021 | 304,83 | 307,95 | 303,75 | 307,10 | 1,39% | 1.886,00 |
| 20.08.2021 | 302,67 | 303,63 | 298,33 | 302,90 | -0,29% | 503,00 |
| 19.08.2021 | 304,88 | 305,13 | 297,40 | 303,77 | -0,77% | 1.637,00 |
| 18.08.2021 | 310,77 | 312,05 | 304,63 | 306,13 | -1,23% | 545,00 |
| 17.08.2021 | 313,20 | 314,08 | 309,05 | 309,92 | -1,43% | 580,00 |
| 16.08.2021 | 317,65 | 318,48 | 311,48 | 314,42 | -1,43% | 1.667,00 |
| 13.08.2021 | 314,88 | 320,98 | 313,85 | 318,98 | 1,58% | 3.434,00 |
| 12.08.2021 | 306,80 | 314,73 | 306,33 | 314,00 | 2,25% | 1.629,00 |
| 11.08.2021 | 309,88 | 309,90 | 305,42 | 307,10 | -0,95% | 718,00 |
| 10.08.2021 | 312,48 | 314,05 | 307,98 | 310,05 | -0,86% | 684,00 |
| 09.08.2021 | 311,10 | 315,08 | 308,40 | 312,75 | 0,23% | 1.228,00 |
| 06.08.2021 | 318,27 | 318,60 | 310,27 | 312,02 | -1,86% | 3.240,00 |
| 05.08.2021 | 334,00 | 334,00 | 316,30 | 317,95 | -5,41% | 13.264,00 |
| 04.08.2021 | 324,85 | 336,50 | 322,83 | 336,13 | 3,53% | 2.871,00 |
| 03.08.2021 | 316,80 | 324,73 | 316,35 | 324,65 | 2,80% | 1.359,00 |
| 02.08.2021 | 307,95 | 318,58 | 307,70 | 315,80 | 2,95% | 2.247,00 |
| 30.07.2021 | 305,98 | 308,52 | 304,40 | 306,75 | -0,38% | 493,00 |
| 29.07.2021 | 308,70 | 310,17 | 306,83 | 307,92 | -0,31% | 358,00 |
| 28.07.2021 | 309,83 | 310,90 | 307,70 | 308,88 | -0,31% | 59,00 |
| 27.07.2021 | 311,50 | 313,17 | 307,85 | 309,85 | -0,72% | 454,00 |
| 26.07.2021 | 316,20 | 316,23 | 311,83 | 312,10 | -1,73% | 1.431,00 |
| 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 |