Börse:
288,225€
-1,54%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
287,600€
Ask:
288,850€
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2021 | 292,35 | 293,10 | 286,55 | 287,75 | -1,00% | 917,00 |
| 02.03.2021 | 292,80 | 294,20 | 0,00 | 290,65 | -1,29% | 1.149,00 |
| 01.03.2021 | 291,40 | 295,60 | 290,20 | 294,45 | 1,67% | 907,00 |
| 26.02.2021 | 288,60 | 293,10 | 288,00 | 289,60 | -0,29% | 613,00 |
| 25.02.2021 | 291,40 | 295,15 | 289,80 | 290,45 | 0,09% | 561,00 |
| 24.02.2021 | 288,45 | 294,55 | 285,70 | 290,20 | -0,10% | 689,00 |
| 23.02.2021 | 292,35 | 295,30 | 286,05 | 290,50 | -0,22% | 516,00 |
| 22.02.2021 | 294,10 | 294,70 | 288,25 | 291,15 | -1,17% | 824,00 |
| 19.02.2021 | 289,00 | 297,15 | 287,65 | 294,60 | 2,01% | 1.903,00 |
| 18.02.2021 | 290,25 | 293,00 | 288,25 | 288,80 | -0,82% | 636,00 |
| 17.02.2021 | 295,25 | 295,60 | 290,40 | 291,20 | -1,34% | 1.078,00 |
| 16.02.2021 | 296,45 | 297,80 | 292,15 | 295,15 | -0,32% | 3.587,00 |
| 15.02.2021 | 293,90 | 297,90 | 291,95 | 296,10 | 1,39% | 1.387,00 |
| 12.02.2021 | 291,35 | 293,15 | 287,85 | 292,05 | -0,22% | 1.829,00 |
| 11.02.2021 | 284,25 | 293,00 | 282,50 | 292,70 | 4,54% | 4.455,00 |
| 10.02.2021 | 285,35 | 285,95 | 279,15 | 280,00 | -1,44% | 2.073,00 |
| 09.02.2021 | 279,60 | 284,90 | 278,05 | 284,10 | 1,03% | 1.909,00 |
| 08.02.2021 | 280,00 | 282,15 | 276,95 | 281,20 | 1,08% | 4.801,00 |
| 05.02.2021 | 275,25 | 279,85 | 274,40 | 278,20 | 1,31% | 1.307,00 |
| 04.02.2021 | 274,75 | 278,35 | 273,55 | 274,60 | -0,34% | 1.398,00 |
| 03.02.2021 | 280,00 | 280,45 | 274,20 | 275,55 | -1,09% | 3.472,00 |
| 02.02.2021 | 273,65 | 279,15 | 273,00 | 278,60 | 2,24% | 1.241,00 |
| 01.02.2021 | 265,40 | 273,50 | 263,65 | 272,50 | 3,65% | 1.160,00 |
| 29.01.2021 | 263,40 | 265,35 | 259,50 | 262,90 | -1,35% | 2.154,00 |
| 28.01.2021 | 268,00 | 271,40 | 266,15 | 266,50 | -0,84% | 2.039,00 |