Börse:
168,990€
-0,23%
Echtzeit-Aktienkurs adidas AG
Bid:
168,260€
Ask:
169,720€
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 168,07 | 169,79 | 165,66 | 169,28 | -0,06% | 433,00 |
| 30.06.2022 | 168,73 | 170,21 | 165,15 | 169,38 | -0,41% | 331,00 |
| 29.06.2022 | 168,84 | 171,94 | 166,76 | 170,08 | 0,97% | 696,00 |
| 28.06.2022 | 170,00 | 173,14 | 168,12 | 168,45 | -2,15% | 2.309,00 |
| 27.06.2022 | 171,26 | 175,84 | 171,14 | 172,15 | 0,30% | 670,00 |
| 24.06.2022 | 168,52 | 172,83 | 165,74 | 171,63 | 2,21% | 567,00 |
| 23.06.2022 | 164,13 | 168,13 | 163,58 | 167,92 | 2,24% | 666,00 |
| 22.06.2022 | 164,03 | 167,03 | 161,26 | 164,24 | -1,11% | 860,00 |
| 21.06.2022 | 167,26 | 169,17 | 165,13 | 166,09 | -0,16% | 672,00 |
| 20.06.2022 | 166,35 | 169,16 | 164,97 | 166,35 | -0,03% | 1.241,00 |
| 17.06.2022 | 163,20 | 167,60 | 162,11 | 166,40 | 3,32% | 1.130,00 |
| 16.06.2022 | 167,54 | 167,91 | 160,23 | 161,06 | -4,21% | 3.809,00 |
| 15.06.2022 | 166,44 | 169,26 | 165,45 | 168,13 | 1,80% | 2.379,00 |
| 14.06.2022 | 171,48 | 172,67 | 163,95 | 165,16 | -3,53% | 8.514,00 |
| 13.06.2022 | 173,19 | 174,69 | 169,47 | 171,20 | -2,99% | 1.709,00 |
| 10.06.2022 | 180,44 | 180,80 | 175,75 | 176,48 | -2,11% | 1.020,00 |
| 09.06.2022 | 185,68 | 186,05 | 180,20 | 180,29 | -3,27% | 663,00 |
| 08.06.2022 | 187,19 | 188,80 | 184,44 | 186,38 | -0,35% | 587,00 |
| 07.06.2022 | 186,72 | 187,41 | 182,54 | 187,04 | -0,94% | 1.021,00 |
| 06.06.2022 | 188,64 | 190,14 | 186,73 | 188,82 | 0,43% | 2.008,00 |
| 03.06.2022 | 189,38 | 191,15 | 186,62 | 188,02 | -0,63% | 1.211,00 |
| 02.06.2022 | 183,22 | 189,76 | 182,64 | 189,22 | 3,11% | 1.928,00 |
| 01.06.2022 | 185,94 | 186,50 | 181,40 | 183,52 | -1,14% | 959,00 |
| 31.05.2022 | 184,76 | 187,43 | 183,42 | 185,64 | -0,05% | 1.550,00 |
| 30.05.2022 | 181,39 | 186,24 | 181,26 | 185,74 | 3,04% | 4.775,00 |
| 27.05.2022 | 176,86 | 180,92 | 175,52 | 180,26 | 1,76% | 2.816,00 |
| 26.05.2022 | 171,79 | 178,15 | 171,76 | 177,14 | 2,68% | 2.146,00 |
| 25.05.2022 | 172,80 | 173,37 | 165,79 | 172,52 | 0,17% | 2.490,00 |
| 24.05.2022 | 174,23 | 175,32 | 170,82 | 172,22 | -1,84% | 501,00 |
| 23.05.2022 | 175,74 | 177,13 | 172,37 | 175,44 | 1,09% | 1.605,00 |
| 20.05.2022 | 174,81 | 175,33 | 168,30 | 173,54 | 0,01% | 3.692,00 |
| 19.05.2022 | 175,27 | 175,27 | 169,52 | 173,53 | -0,71% | 7.479,00 |
| 18.05.2022 | 184,05 | 184,25 | 174,52 | 174,77 | -5,15% | 2.275,00 |
| 17.05.2022 | 181,72 | 186,83 | 180,42 | 184,26 | 2,07% | 1.768,00 |
| 16.05.2022 | 181,14 | 181,70 | 177,80 | 180,52 | -1,11% | 409,00 |
| 13.05.2022 | 180,43 | 183,75 | 175,20 | 182,54 | 0,98% | 2.296,00 |
| 12.05.2022 | 176,21 | 182,11 | 174,87 | 180,76 | 1,78% | 1.052,00 |
| 11.05.2022 | 174,23 | 183,88 | 174,09 | 177,60 | 2,02% | 2.144,00 |
| 10.05.2022 | 175,24 | 178,93 | 173,50 | 174,08 | -0,13% | 971,00 |
| 09.05.2022 | 177,70 | 181,00 | 173,32 | 174,31 | -3,66% | 1.988,00 |
| 06.05.2022 | 186,35 | 187,60 | 175,72 | 180,94 | -3,72% | 4.623,00 |
| 05.05.2022 | 198,54 | 201,05 | 187,13 | 187,94 | -4,97% | 1.534,00 |
| 04.05.2022 | 192,34 | 197,79 | 191,40 | 197,76 | 2,94% | 321,00 |
| 03.05.2022 | 193,50 | 196,61 | 190,26 | 192,12 | -1,30% | 932,00 |
| 02.05.2022 | 190,56 | 196,53 | 189,52 | 194,66 | 2,10% | 1.212,00 |
| 29.04.2022 | 190,71 | 195,74 | 190,12 | 190,66 | 0,44% | 1.306,00 |
| 28.04.2022 | 185,75 | 190,45 | 184,12 | 189,83 | 3,13% | 784,00 |
| 27.04.2022 | 188,52 | 190,62 | 182,50 | 184,06 | -1,72% | 3.679,00 |
| 26.04.2022 | 196,68 | 196,96 | 186,94 | 187,28 | -4,52% | 1.848,00 |
| 25.04.2022 | 197,10 | 197,86 | 191,53 | 196,14 | -1,33% | 1.725,00 |
| 22.04.2022 | 205,15 | 205,20 | 198,68 | 198,78 | -3,16% | 641,00 |
| 21.04.2022 | 208,60 | 209,15 | 204,65 | 205,27 | -1,12% | 1.206,00 |
| 20.04.2022 | 204,38 | 208,75 | 200,75 | 207,60 | 1,55% | 935,00 |
| 19.04.2022 | 199,97 | 204,77 | 197,71 | 204,43 | 2,31% | 287,00 |
| 14.04.2022 | 198,94 | 201,08 | 196,56 | 199,82 | 0,85% | 454,00 |
| 13.04.2022 | 200,50 | 201,80 | 194,15 | 198,14 | -1,40% | 1.637,00 |
| 12.04.2022 | 199,95 | 204,38 | 197,34 | 200,95 | -0,04% | 1.086,00 |
| 11.04.2022 | 206,00 | 206,15 | 200,98 | 201,02 | -2,79% | 1.689,00 |
| 08.04.2022 | 205,50 | 207,85 | 203,85 | 206,80 | 0,61% | 1.192,00 |
| 07.04.2022 | 203,33 | 207,15 | 201,55 | 205,55 | 0,70% | 892,00 |
| 06.04.2022 | 209,45 | 209,73 | 200,10 | 204,13 | -2,50% | 1.578,00 |
| 05.04.2022 | 212,80 | 213,90 | 208,73 | 209,35 | -1,78% | 1.274,00 |
| 04.04.2022 | 212,80 | 214,13 | 207,25 | 213,15 | 0,92% | 777,00 |
| 01.04.2022 | 213,25 | 213,27 | 209,58 | 211,20 | -0,37% | 370,00 |
| 31.03.2022 | 217,23 | 219,25 | 211,15 | 211,98 | -1,80% | 1.388,00 |
| 30.03.2022 | 217,90 | 219,25 | 213,65 | 215,85 | -1,27% | 1.570,00 |
| 29.03.2022 | 216,30 | 218,95 | 213,43 | 218,63 | 1,71% | 1.858,00 |
| 28.03.2022 | 212,73 | 216,65 | 212,25 | 214,95 | 1,02% | 1.017,00 |
| 25.03.2022 | 211,10 | 216,70 | 210,90 | 212,77 | 0,75% | 2.235,00 |
| 24.03.2022 | 211,83 | 213,02 | 208,00 | 211,20 | 0,25% | 2.104,00 |
| 23.03.2022 | 219,65 | 219,83 | 210,58 | 210,68 | -3,43% | 2.637,00 |
| 22.03.2022 | 218,00 | 220,70 | 215,95 | 218,15 | 0,88% | 1.866,00 |
| 21.03.2022 | 216,52 | 219,85 | 212,45 | 216,25 | -0,08% | 2.230,00 |
| 18.03.2022 | 214,95 | 217,20 | 210,43 | 216,43 | 0,80% | 1.694,00 |
| 17.03.2022 | 216,63 | 217,00 | 210,50 | 214,70 | -0,60% | 2.687,00 |
| 16.03.2022 | 208,20 | 217,63 | 208,15 | 216,00 | 5,48% | 4.557,00 |
| 15.03.2022 | 206,45 | 206,48 | 197,78 | 204,77 | -0,87% | 3.477,00 |
| 14.03.2022 | 208,75 | 210,85 | 205,05 | 206,58 | 0,95% | 3.076,00 |
| 11.03.2022 | 202,75 | 211,00 | 198,82 | 204,63 | 1,68% | 2.829,00 |
| 10.03.2022 | 210,35 | 212,60 | 196,61 | 201,25 | -4,34% | 5.602,00 |
| 09.03.2022 | 193,00 | 213,30 | 192,85 | 210,38 | 13,37% | 7.105,00 |
| 08.03.2022 | 174,36 | 194,19 | 172,06 | 185,57 | 5,60% | 2.663,00 |
| 07.03.2022 | 182,24 | 183,36 | 170,12 | 175,73 | -6,07% | 6.613,00 |
| 04.03.2022 | 196,00 | 197,68 | 185,98 | 187,08 | -6,46% | 3.080,00 |
| 03.03.2022 | 206,05 | 208,38 | 199,04 | 200,01 | -2,72% | 1.110,00 |
| 02.03.2022 | 204,90 | 207,45 | 200,45 | 205,60 | 0,49% | 1.312,00 |
| 01.03.2022 | 213,93 | 214,75 | 201,90 | 204,60 | -2,36% | 1.327,00 |
| 28.02.2022 | 207,93 | 213,30 | 206,50 | 209,55 | -2,74% | 2.013,00 |
| 25.02.2022 | 214,43 | 215,60 | 208,43 | 215,45 | 0,63% | 2.328,00 |
| 24.02.2022 | 205,88 | 215,20 | 200,52 | 214,10 | -1,19% | 3.140,00 |
| 23.02.2022 | 222,52 | 224,10 | 216,23 | 216,68 | -2,49% | 1.699,00 |
| 22.02.2022 | 217,20 | 224,73 | 216,38 | 222,20 | 2,16% | 3.758,00 |
| 21.02.2022 | 229,75 | 232,40 | 216,00 | 217,50 | -5,00% | 3.163,00 |
| 18.02.2022 | 230,02 | 233,38 | 228,15 | 228,95 | 0,10% | 748,00 |
| 17.02.2022 | 233,55 | 236,13 | 228,55 | 228,73 | -2,86% | 987,00 |
| 16.02.2022 | 236,43 | 237,85 | 232,95 | 235,45 | -0,30% | 706,00 |
| 15.02.2022 | 230,65 | 238,10 | 229,43 | 236,15 | 2,23% | 1.940,00 |
| 14.02.2022 | 232,00 | 232,95 | 226,63 | 231,00 | -1,00% | 1.976,00 |
| 11.02.2022 | 240,55 | 242,35 | 232,20 | 233,33 | -3,33% | 1.679,00 |
| 10.02.2022 | 245,10 | 248,08 | 240,80 | 241,35 | -1,43% | 862,00 |