Börse:
277,725€
0,14%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
277,600€
Ask:
277,850€
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2021 | 277,20 | 277,40 | 263,65 | 268,75 | -3,07% | 555,00 |
| 26.01.2021 | 268,20 | 279,50 | 268,05 | 277,25 | 2,25% | 3.027,00 |
| 25.01.2021 | 280,80 | 281,15 | 268,65 | 271,15 | -2,99% | 4.317,00 |
| 22.01.2021 | 284,90 | 285,85 | 277,90 | 279,50 | -2,22% | 3.494,00 |
| 21.01.2021 | 287,10 | 288,10 | 283,30 | 285,85 | -0,45% | 1.183,00 |
| 20.01.2021 | 287,50 | 290,40 | 284,85 | 287,15 | -0,47% | 1.761,00 |
| 19.01.2021 | 295,45 | 296,60 | 286,30 | 288,50 | -1,95% | 1.281,00 |
| 18.01.2021 | 282,05 | 295,20 | 279,65 | 294,25 | 4,25% | 3.315,00 |
| 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 |