Börse:
294,300€
4,27%
Echtzeit-Aktienkurs adidas AG
Bid:
294,000€
Ask:
294,600€
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 282,05 | 295,20 | 279,65 | 294,20 | 4,23% | 3.206,00 |
| 15.01.2021 | 287,85 | 287,95 | 278,60 | 282,25 | -2,27% | 5.386,00 |
| 14.01.2021 | 290,30 | 291,60 | 288,60 | 288,80 | -0,14% | 592,00 |
| 13.01.2021 | 289,00 | 290,30 | 284,45 | 289,20 | 0,07% | 1.256,00 |
| 12.01.2021 | 292,45 | 295,30 | 287,65 | 289,00 | -0,93% | 734,00 |
| 11.01.2021 | 294,15 | 294,75 | 289,80 | 291,70 | -1,35% | 397,00 |
| 08.01.2021 | 290,85 | 296,90 | 0,00 | 295,70 | 2,07% | 1.304,00 |
| 07.01.2021 | 291,95 | 294,20 | 288,15 | 289,70 | -0,24% | 1.184,00 |
| 06.01.2021 | 290,25 | 293,75 | 286,90 | 290,40 | 0,24% | 1.028,00 |
| 05.01.2021 | 295,10 | 295,50 | 288,25 | 289,70 | -1,56% | 1.735,00 |
| 04.01.2021 | 298,50 | 300,40 | 292,95 | 294,30 | -1,51% | 2.325,00 |
| 30.12.2020 | 297,60 | 300,25 | 297,55 | 298,80 | 0,50% | 755,00 |
| 29.12.2020 | 299,55 | 302,80 | 296,65 | 297,30 | -0,35% | 1.744,00 |
| 28.12.2020 | 294,80 | 298,95 | 294,15 | 298,35 | 1,58% | 1.539,00 |
| 23.12.2020 | 293,50 | 294,75 | 290,35 | 293,70 | 0,03% | 207,00 |
| 22.12.2020 | 288,95 | 293,65 | 286,55 | 293,60 | 1,31% | 901,00 |
| 21.12.2020 | 290,00 | 290,45 | 280,20 | 289,80 | -0,22% | 1.527,00 |
| 18.12.2020 | 295,55 | 295,60 | 289,70 | 290,45 | -1,84% | 933,00 |
| 17.12.2020 | 290,50 | 299,20 | 290,50 | 295,90 | 1,88% | 2.443,00 |
| 16.12.2020 | 290,35 | 295,65 | 287,05 | 290,45 | 0,02% | 1.066,00 |
| 15.12.2020 | 286,95 | 290,70 | 286,75 | 290,40 | 1,33% | 1.082,00 |
| 14.12.2020 | 283,65 | 288,75 | 282,70 | 286,60 | 1,29% | 1.130,00 |
| 11.12.2020 | 286,50 | 287,90 | 281,50 | 282,95 | -1,33% | 1.041,00 |
| 10.12.2020 | 282,40 | 289,15 | 282,30 | 286,75 | 1,09% | 1.249,00 |
| 09.12.2020 | 282,00 | 284,70 | 278,80 | 283,65 | 0,98% | 2.091,00 |
| 08.12.2020 | 278,50 | 282,45 | 277,05 | 280,90 | 0,74% | 1.400,00 |
| 07.12.2020 | 273,80 | 279,65 | 272,45 | 278,85 | 1,40% | 1.013,00 |
| 04.12.2020 | 274,40 | 276,00 | 272,65 | 275,00 | 0,57% | 712,00 |
| 03.12.2020 | 269,45 | 275,75 | 268,15 | 273,45 | 1,50% | 984,00 |
| 02.12.2020 | 272,10 | 273,95 | 268,20 | 269,40 | -1,12% | 1.197,00 |
| 01.12.2020 | 271,60 | 273,45 | 269,05 | 272,45 | 1,41% | 1.757,00 |
| 30.11.2020 | 270,80 | 273,15 | 267,55 | 268,65 | -1,70% | 1.394,00 |
| 27.11.2020 | 275,25 | 276,25 | 271,50 | 273,30 | -0,51% | 1.399,00 |
| 26.11.2020 | 274,60 | 275,40 | 272,55 | 274,70 | 0,22% | 224,00 |
| 25.11.2020 | 280,00 | 281,45 | 272,45 | 274,10 | -2,19% | 818,00 |
| 24.11.2020 | 282,20 | 282,90 | 276,25 | 280,25 | -0,09% | 2.210,00 |
| 23.11.2020 | 281,25 | 285,75 | 279,85 | 280,50 | 0,14% | 3.596,00 |
| 20.11.2020 | 281,25 | 282,95 | 279,75 | 280,10 | -0,81% | 1.514,00 |
| 19.11.2020 | 282,55 | 285,35 | 280,60 | 282,40 | 0,04% | 1.373,00 |
| 18.11.2020 | 276,40 | 286,45 | 276,30 | 282,30 | 1,69% | 1.860,00 |
| 17.11.2020 | 275,35 | 278,20 | 273,55 | 277,60 | 0,95% | 686,00 |
| 16.11.2020 | 273,30 | 279,20 | 269,75 | 275,00 | 1,23% | 2.587,00 |
| 13.11.2020 | 272,35 | 274,90 | 268,55 | 271,65 | -0,37% | 2.164,00 |
| 12.11.2020 | 278,45 | 281,95 | 272,25 | 272,65 | -2,43% | 985,00 |
| 11.11.2020 | 281,80 | 283,45 | 270,15 | 279,45 | -0,92% | 3.144,00 |
| 10.11.2020 | 289,00 | 296,65 | 276,25 | 282,05 | -4,83% | 4.488,00 |
| 09.11.2020 | 282,30 | 306,75 | 281,10 | 296,35 | 6,60% | 5.672,00 |
| 06.11.2020 | 273,90 | 278,80 | 271,05 | 278,00 | 1,15% | 947,00 |
| 05.11.2020 | 268,75 | 276,95 | 268,60 | 274,85 | 2,75% | 2.086,00 |
| 04.11.2020 | 266,90 | 270,25 | 261,10 | 267,50 | -0,67% | 839,00 |
| 03.11.2020 | 261,85 | 269,65 | 260,90 | 269,30 | 3,56% | 910,00 |
| 02.11.2020 | 255,35 | 261,20 | 253,45 | 260,05 | 1,34% | 745,00 |
| 30.10.2020 | 254,75 | 258,85 | 253,60 | 256,60 | -1,06% | 394,00 |
| 29.10.2020 | 257,55 | 264,05 | 253,70 | 259,35 | 1,47% | 1.002,00 |
| 28.10.2020 | 268,30 | 268,85 | 253,95 | 255,60 | -4,98% | 2.928,00 |
| 27.10.2020 | 272,85 | 275,65 | 268,00 | 269,00 | -1,19% | 1.021,00 |
| 26.10.2020 | 275,10 | 280,55 | 270,45 | 272,25 | -3,34% | 1.180,00 |
| 23.10.2020 | 281,70 | 284,95 | 280,10 | 281,65 | 0,00% | 361,00 |
| 22.10.2020 | 273,35 | 284,25 | 270,10 | 281,65 | 2,74% | 1.335,00 |
| 21.10.2020 | 282,00 | 283,00 | 272,85 | 274,15 | -2,59% | 904,00 |
| 20.10.2020 | 282,65 | 285,35 | 280,90 | 281,45 | 0,00% | 467,00 |
| 19.10.2020 | 284,30 | 286,50 | 280,35 | 281,45 | -0,55% | 504,00 |
| 16.10.2020 | 278,55 | 286,55 | 277,45 | 283,00 | 1,71% | 2.693,00 |
| 15.10.2020 | 282,75 | 283,25 | 274,70 | 278,25 | -1,70% | 1.685,00 |
| 14.10.2020 | 285,10 | 286,70 | 283,05 | 283,05 | -0,72% | 666,00 |
| 13.10.2020 | 286,05 | 286,50 | 284,05 | 285,10 | -0,31% | 595,00 |
| 12.10.2020 | 283,45 | 286,60 | 281,25 | 286,00 | 1,20% | 867,00 |
| 09.10.2020 | 277,50 | 283,55 | 277,05 | 282,60 | 1,91% | 1.778,00 |
| 08.10.2020 | 278,80 | 279,85 | 275,75 | 277,30 | -0,50% | 615,00 |
| 07.10.2020 | 274,85 | 280,10 | 274,70 | 278,70 | 1,72% | 637,00 |
| 06.10.2020 | 274,25 | 277,35 | 272,00 | 274,00 | -0,22% | 616,00 |
| 05.10.2020 | 278,40 | 279,60 | 271,15 | 274,60 | -0,92% | 4.011,00 |
| 02.10.2020 | 275,90 | 279,25 | 274,85 | 277,15 | -0,61% | 232,00 |
| 01.10.2020 | 277,50 | 281,10 | 276,55 | 278,85 | 0,87% | 349,00 |
| 30.09.2020 | 279,15 | 280,25 | 275,70 | 276,45 | -1,46% | 492,00 |
| 29.09.2020 | 284,35 | 284,55 | 279,60 | 280,55 | -1,11% | 342,00 |
| 28.09.2020 | 282,90 | 285,45 | 280,10 | 283,70 | 0,91% | 821,00 |
| 25.09.2020 | 281,50 | 281,50 | 273,10 | 281,15 | 1,15% | 690,00 |
| 24.09.2020 | 280,55 | 283,60 | 0,00 | 277,95 | -1,10% | 1.611,00 |
| 23.09.2020 | 280,50 | 289,95 | 276,50 | 281,05 | 2,91% | 2.896,00 |
| 22.09.2020 | 271,55 | 273,65 | 269,95 | 273,10 | 0,37% | 339,00 |
| 21.09.2020 | 278,50 | 280,00 | 268,35 | 272,09 | -2,58% | 1.432,00 |
| 18.09.2020 | 279,55 | 282,75 | 278,05 | 279,30 | 0,03% | 921,00 |
| 17.09.2020 | 280,57 | 280,57 | 275,85 | 279,22 | -0,86% | 1.477,00 |
| 16.09.2020 | 278,10 | 284,55 | 278,10 | 281,65 | 1,26% | 1.555,00 |
| 15.09.2020 | 275,30 | 279,15 | 275,15 | 278,15 | 1,05% | 667,00 |
| 14.09.2020 | 274,25 | 278,90 | 274,10 | 275,25 | 0,84% | 1.383,00 |
| 11.09.2020 | 270,60 | 275,20 | 270,40 | 272,95 | 1,45% | 526,00 |
| 10.09.2020 | 267,30 | 273,35 | 266,30 | 269,05 | 0,86% | 912,00 |
| 09.09.2020 | 259,50 | 268,45 | 258,85 | 266,75 | 2,95% | 1.295,00 |
| 08.09.2020 | 264,45 | 265,30 | 255,80 | 259,10 | -1,91% | 1.725,00 |
| 07.09.2020 | 264,90 | 266,95 | 262,50 | 264,15 | -0,53% | 1.111,00 |
| 04.09.2020 | 265,25 | 269,45 | 260,85 | 265,55 | 0,44% | 1.048,00 |
| 03.09.2020 | 267,64 | 273,25 | 0,00 | 264,39 | -1,44% | 2.291,00 |
| 02.09.2020 | 255,65 | 268,65 | 255,65 | 268,25 | 5,18% | 3.995,00 |
| 01.09.2020 | 255,95 | 257,50 | 250,25 | 255,05 | -0,08% | 764,00 |
| 31.08.2020 | 254,25 | 259,25 | 252,70 | 255,25 | 0,57% | 1.197,00 |
| 28.08.2020 | 256,00 | 256,40 | 251,05 | 253,80 | -0,47% | 1.154,00 |
| 27.08.2020 | 257,20 | 258,70 | 254,65 | 255,00 | -0,99% | 661,00 |
| 26.08.2020 | 257,10 | 258,35 | 252,80 | 257,55 | 0,16% | 938,00 |