Börse:
282,075€
0,62%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
281,450€
Ask:
282,700€
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |