224,750€
0,11%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 221,80 | 227,10 | 221,30 | 224,75 | 0,11% | 19.910,00 |
| 18.04.2024 | 219,90 | 226,00 | 219,00 | 224,50 | 1,86% | 27.898,00 |
| 17.04.2024 | 209,50 | 221,60 | 208,00 | 220,40 | 5,20% | 83.002,00 |
| 16.04.2024 | 202,70 | 209,90 | 200,60 | 209,50 | 3,20% | 28.366,00 |
| 15.04.2024 | 200,00 | 206,50 | 199,30 | 203,00 | 3,94% | 32.468,00 |
| 12.04.2024 | 200,70 | 201,60 | 195,05 | 195,30 | -2,59% | 14.071,00 |
| 11.04.2024 | 199,55 | 201,50 | 198,15 | 200,50 | 0,25% | 6.817,00 |
| 10.04.2024 | 201,30 | 204,20 | 199,00 | 200,00 | -0,74% | 6.532,00 |
| 09.04.2024 | 204,20 | 204,30 | 200,30 | 201,50 | -1,13% | 3.469,00 |
| 08.04.2024 | 201,70 | 204,80 | 201,10 | 203,80 | 1,04% | 4.605,00 |
| 05.04.2024 | 198,90 | 202,90 | 198,60 | 201,70 | 0,85% | 9.566,00 |
| 04.04.2024 | 201,10 | 203,30 | 199,05 | 200,00 | -0,15% | 10.011,00 |
| 03.04.2024 | 202,50 | 203,50 | 200,20 | 200,30 | -0,94% | 5.995,00 |
| 02.04.2024 | 206,20 | 207,80 | 201,40 | 202,20 | -2,20% | 15.274,00 |
| 28.03.2024 | 204,45 | 208,00 | 204,25 | 206,75 | 1,10% | 10.135,00 |
| 27.03.2024 | 203,70 | 208,55 | 203,30 | 204,50 | 0,22% | 13.979,00 |
| 26.03.2024 | 203,85 | 205,25 | 203,30 | 204,05 | 0,29% | 10.071,00 |
| 25.03.2024 | 199,52 | 204,40 | 198,00 | 203,45 | 1,80% | 16.428,00 |
| 22.03.2024 | 193,10 | 201,80 | 192,52 | 199,86 | 0,94% | 39.677,00 |
| 21.03.2024 | 201,95 | 203,15 | 194,22 | 198,00 | -1,59% | 37.608,00 |
| 20.03.2024 | 198,46 | 201,50 | 197,14 | 201,20 | 0,57% | 7.860,00 |
| 19.03.2024 | 199,64 | 201,75 | 199,58 | 200,05 | 0,11% | 6.961,00 |
| 18.03.2024 | 204,50 | 205,05 | 199,20 | 199,84 | -2,28% | 16.485,00 |
| 15.03.2024 | 205,20 | 207,80 | 204,40 | 204,50 | -0,37% | 17.576,00 |
| 14.03.2024 | 199,88 | 208,60 | 199,08 | 205,25 | 2,99% | 41.078,00 |
| 13.03.2024 | 193,82 | 201,50 | 184,90 | 199,30 | 3,49% | 52.174,00 |
| 12.03.2024 | 189,24 | 192,98 | 189,24 | 192,58 | 1,97% | 13.578,00 |
| 11.03.2024 | 187,82 | 189,00 | 185,70 | 188,86 | 0,08% | 6.147,00 |
| 08.03.2024 | 188,32 | 191,50 | 187,52 | 188,70 | 0,54% | 9.611,00 |
| 07.03.2024 | 185,16 | 188,90 | 180,86 | 187,68 | 0,72% | 12.249,00 |
| 06.03.2024 | 184,62 | 193,76 | 182,50 | 186,34 | 0,75% | 15.096,00 |
| 05.03.2024 | 182,92 | 185,38 | 182,04 | 184,96 | 0,84% | 4.883,00 |
| 04.03.2024 | 186,76 | 188,00 | 183,02 | 183,42 | -1,79% | 11.214,00 |
| 01.03.2024 | 187,72 | 189,12 | 186,50 | 186,76 | -0,53% | 6.179,00 |
| 29.02.2024 | 189,26 | 191,00 | 186,42 | 187,76 | -0,80% | 6.976,00 |
| 28.02.2024 | 188,00 | 190,00 | 187,44 | 189,28 | 0,71% | 7.639,00 |
| 27.02.2024 | 188,72 | 190,00 | 185,86 | 187,94 | -0,05% | 11.974,00 |
| 26.02.2024 | 187,10 | 190,16 | 187,02 | 188,04 | 0,12% | 12.816,00 |
| 23.02.2024 | 187,00 | 189,92 | 186,48 | 187,82 | 0,12% | 11.820,00 |
| 22.02.2024 | 183,00 | 188,34 | 182,72 | 187,60 | 3,08% | 21.867,00 |
| 21.02.2024 | 181,06 | 183,84 | 180,32 | 182,00 | 0,83% | 10.715,00 |
| 20.02.2024 | 179,70 | 182,46 | 179,34 | 180,50 | 0,23% | 9.866,00 |
| 19.02.2024 | 175,72 | 180,84 | 175,44 | 180,08 | 2,36% | 14.894,00 |
| 16.02.2024 | 174,12 | 178,60 | 174,12 | 175,92 | 1,28% | 15.187,00 |
| 15.02.2024 | 174,96 | 177,80 | 173,32 | 173,70 | -0,88% | 8.433,00 |
| 14.02.2024 | 169,74 | 175,44 | 169,26 | 175,24 | 3,45% | 16.015,00 |
| 13.02.2024 | 173,58 | 174,44 | 167,82 | 169,40 | -2,08% | 12.067,00 |
| 12.02.2024 | 172,00 | 174,14 | 170,82 | 173,00 | 0,72% | 12.154,00 |
| 09.02.2024 | 173,70 | 175,00 | 171,52 | 171,76 | -0,83% | 18.749,00 |
| 08.02.2024 | 175,56 | 176,32 | 171,42 | 173,20 | -1,20% | 17.846,00 |
| 07.02.2024 | 176,10 | 177,80 | 175,16 | 175,30 | -0,36% | 9.864,00 |
| 06.02.2024 | 176,62 | 177,90 | 172,14 | 175,94 | 0,15% | 9.667,00 |
| 05.02.2024 | 176,88 | 180,28 | 175,32 | 175,68 | -0,06% | 27.614,00 |
| 02.02.2024 | 174,12 | 177,88 | 172,72 | 175,78 | 1,02% | 14.931,00 |
| 01.02.2024 | 163,98 | 175,10 | 160,42 | 174,00 | 6,75% | 81.912,00 |
| 31.01.2024 | 178,92 | 181,50 | 161,02 | 163,00 | -9,04% | 92.173,00 |
| 30.01.2024 | 177,92 | 179,98 | 177,02 | 179,20 | 0,40% | 6.927,00 |
| 29.01.2024 | 177,12 | 178,48 | 175,42 | 178,48 | 1,04% | 8.691,00 |
| 26.01.2024 | 175,98 | 178,00 | 173,60 | 176,64 | 0,07% | 10.184,00 |
| 25.01.2024 | 165,88 | 177,50 | 163,96 | 176,52 | 6,53% | 29.348,00 |
| 24.01.2024 | 169,52 | 171,68 | 160,44 | 165,70 | -0,93% | 24.809,00 |
| 23.01.2024 | 167,26 | 169,00 | 166,20 | 167,26 | 0,65% | 6.454,00 |
| 22.01.2024 | 166,00 | 167,48 | 165,52 | 166,18 | 0,19% | 10.584,00 |
| 19.01.2024 | 165,02 | 166,94 | 164,24 | 165,86 | 0,58% | 7.068,00 |
| 18.01.2024 | 165,88 | 167,44 | 163,14 | 164,90 | -0,52% | 13.137,00 |
| 17.01.2024 | 169,78 | 169,78 | 164,14 | 165,76 | -3,18% | 20.553,00 |
| 16.01.2024 | 174,46 | 174,98 | 170,90 | 171,20 | -2,36% | 11.394,00 |
| 15.01.2024 | 177,50 | 178,50 | 174,66 | 175,34 | -1,21% | 9.246,00 |
| 12.01.2024 | 178,34 | 180,32 | 176,98 | 177,48 | -0,45% | 6.026,00 |
| 11.01.2024 | 180,46 | 181,88 | 176,46 | 178,28 | -0,94% | 15.682,00 |
| 10.01.2024 | 177,68 | 180,12 | 177,18 | 179,98 | 1,11% | 8.739,00 |
| 09.01.2024 | 177,88 | 178,72 | 176,18 | 178,00 | 0,11% | 5.847,00 |
| 08.01.2024 | 172,30 | 177,80 | 171,42 | 177,80 | 2,89% | 16.954,00 |
| 05.01.2024 | 173,34 | 174,32 | 169,74 | 172,80 | -0,35% | 17.145,00 |
| 04.01.2024 | 178,50 | 178,52 | 170,64 | 173,40 | -3,52% | 54.419,00 |
| 03.01.2024 | 181,50 | 182,48 | 178,12 | 179,72 | -1,66% | 14.851,00 |
| 02.01.2024 | 184,30 | 186,50 | 181,18 | 182,76 | -0,80% | 22.746,00 |
| 29.12.2023 | 184,56 | 185,40 | 183,80 | 184,24 | -0,08% | 12.453,00 |
| 28.12.2023 | 185,70 | 186,36 | 182,90 | 184,38 | -0,45% | 17.131,00 |
| 27.12.2023 | 184,50 | 186,50 | 184,28 | 185,22 | 0,40% | 15.101,00 |
| 22.12.2023 | 187,98 | 188,00 | 181,74 | 184,48 | -5,16% | 74.019,00 |
| 21.12.2023 | 194,52 | 197,00 | 193,32 | 194,52 | 0,31% | 11.379,00 |
| 20.12.2023 | 193,08 | 196,28 | 191,90 | 193,92 | 0,29% | 15.620,00 |
| 19.12.2023 | 192,06 | 193,50 | 191,14 | 193,36 | 0,81% | 10.510,00 |
| 18.12.2023 | 191,62 | 192,38 | 189,76 | 191,80 | -0,38% | 11.182,00 |
| 15.12.2023 | 197,20 | 197,72 | 190,86 | 192,54 | -1,93% | 19.370,00 |
| 14.12.2023 | 196,50 | 198,22 | 194,88 | 196,32 | 0,52% | 21.035,00 |
| 13.12.2023 | 194,58 | 196,00 | 193,28 | 195,30 | 0,91% | 12.450,00 |
| 12.12.2023 | 194,02 | 196,00 | 192,80 | 193,54 | -0,50% | 10.589,00 |
| 11.12.2023 | 193,08 | 194,52 | 192,72 | 194,52 | 0,63% | 8.636,00 |
| 08.12.2023 | 191,04 | 194,80 | 189,60 | 193,30 | 0,86% | 16.235,00 |
| 07.12.2023 | 196,06 | 196,86 | 188,52 | 191,66 | -2,30% | 25.481,00 |
| 06.12.2023 | 195,86 | 198,24 | 194,52 | 196,18 | 0,76% | 21.986,00 |
| 05.12.2023 | 193,78 | 195,78 | 193,50 | 194,70 | 0,36% | 12.631,00 |
| 04.12.2023 | 194,00 | 196,08 | 193,26 | 194,00 | 0,52% | 14.764,00 |
| 01.12.2023 | 192,98 | 194,60 | 191,94 | 193,00 | 0,12% | 11.918,00 |
| 30.11.2023 | 192,90 | 194,60 | 191,56 | 192,76 | -0,22% | 10.042,00 |
| 29.11.2023 | 187,02 | 193,74 | 186,34 | 193,18 | 3,76% | 29.770,00 |
| 28.11.2023 | 184,68 | 186,98 | 183,50 | 186,18 | 0,81% | 4.553,00 |
| 27.11.2023 | 184,00 | 185,80 | 183,66 | 184,68 | 0,30% | 9.432,00 |