Börse:
288,550€
-1,92%
Echtzeit-Aktienkurs adidas AG
Bid:
288,500€
Ask:
288,600€
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 295,60 | 295,80 | 287,20 | 288,55 | -1,79% | 5.321,00 |
| 18.01.2021 | 281,80 | 294,90 | 279,50 | 293,80 | 3,78% | 18.880,00 |
| 15.01.2021 | 285,10 | 288,20 | 278,70 | 283,10 | -2,24% | 18.988,00 |
| 14.01.2021 | 290,00 | 291,10 | 288,70 | 289,60 | 0,28% | 4.712,00 |
| 13.01.2021 | 288,10 | 289,80 | 284,50 | 288,80 | 0,28% | 8.620,00 |
| 12.01.2021 | 292,10 | 295,20 | 287,10 | 288,00 | -1,10% | 6.430,00 |
| 11.01.2021 | 292,10 | 294,60 | 290,00 | 291,20 | -1,32% | 6.448,00 |
| 08.01.2021 | 290,00 | 296,70 | 290,00 | 295,10 | 1,93% | 9.833,00 |
| 07.01.2021 | 293,00 | 294,50 | 288,10 | 289,50 | -0,07% | 5.995,00 |
| 06.01.2021 | 290,40 | 294,30 | 287,00 | 289,70 | 0,24% | 8.539,00 |
| 05.01.2021 | 294,70 | 295,10 | 288,30 | 289,00 | -2,07% | 6.320,00 |
| 04.01.2021 | 298,50 | 300,00 | 292,80 | 295,10 | -1,04% | 9.278,00 |
| 30.12.2020 | 298,00 | 300,00 | 297,80 | 298,20 | 0,03% | 4.418,00 |
| 29.12.2020 | 299,00 | 302,60 | 296,60 | 298,10 | 0,03% | 13.662,00 |
| 28.12.2020 | 294,00 | 298,90 | 294,00 | 298,00 | 1,60% | 13.788,00 |
| 23.12.2020 | 293,90 | 294,70 | 290,80 | 293,30 | -0,20% | 6.587,00 |
| 22.12.2020 | 287,50 | 293,90 | 286,00 | 293,90 | 1,55% | 6.580,00 |
| 21.12.2020 | 288,40 | 290,90 | 280,10 | 289,40 | -0,52% | 16.820,00 |
| 18.12.2020 | 295,40 | 295,40 | 289,60 | 290,90 | -1,52% | 7.926,00 |
| 17.12.2020 | 291,10 | 299,00 | 290,60 | 295,40 | 1,83% | 13.935,00 |
| 16.12.2020 | 290,00 | 295,50 | 287,00 | 290,10 | 0,00% | 10.646,00 |
| 15.12.2020 | 287,70 | 290,90 | 286,80 | 290,10 | 1,36% | 6.222,00 |
| 14.12.2020 | 282,50 | 288,70 | 282,50 | 286,20 | 1,20% | 13.511,00 |
| 11.12.2020 | 286,60 | 287,50 | 281,50 | 282,80 | -1,19% | 9.233,00 |
| 10.12.2020 | 283,50 | 289,00 | 283,50 | 286,20 | 0,85% | 12.225,00 |
| 09.12.2020 | 281,70 | 284,90 | 278,90 | 283,80 | 1,14% | 12.409,00 |
| 08.12.2020 | 279,60 | 282,20 | 277,00 | 280,60 | 0,47% | 8.770,00 |
| 07.12.2020 | 274,50 | 279,50 | 272,50 | 279,30 | 1,38% | 10.426,00 |
| 04.12.2020 | 273,10 | 275,90 | 272,80 | 275,50 | 0,58% | 4.095,00 |
| 03.12.2020 | 268,40 | 275,60 | 268,30 | 273,90 | 1,44% | 6.692,00 |
| 02.12.2020 | 272,00 | 273,80 | 268,00 | 270,00 | -1,17% | 6.899,00 |
| 01.12.2020 | 270,30 | 273,60 | 269,20 | 273,20 | 1,94% | 7.653,00 |
| 30.11.2020 | 270,00 | 273,20 | 268,00 | 268,00 | -1,72% | 11.730,00 |
| 27.11.2020 | 274,20 | 276,00 | 271,10 | 272,70 | -0,98% | 6.874,00 |
| 26.11.2020 | 274,10 | 275,50 | 272,70 | 275,40 | 0,33% | 5.442,00 |
| 25.11.2020 | 279,30 | 281,00 | 272,50 | 274,50 | -1,82% | 9.714,00 |
| 24.11.2020 | 282,40 | 283,30 | 276,40 | 279,60 | -0,39% | 16.211,00 |
| 23.11.2020 | 281,00 | 285,50 | 279,50 | 280,70 | 0,07% | 7.858,00 |
| 20.11.2020 | 282,70 | 282,90 | 279,80 | 280,50 | -0,50% | 6.357,00 |
| 19.11.2020 | 281,90 | 285,00 | 280,80 | 281,90 | 0,00% | 3.574,00 |
| 18.11.2020 | 275,80 | 286,30 | 275,80 | 281,90 | 1,51% | 14.737,00 |
| 17.11.2020 | 275,10 | 278,00 | 273,70 | 277,70 | 0,98% | 6.186,00 |
| 16.11.2020 | 272,50 | 278,90 | 270,00 | 275,00 | 1,25% | 16.020,00 |
| 13.11.2020 | 272,90 | 274,00 | 268,60 | 271,60 | -0,44% | 14.976,00 |
| 12.11.2020 | 278,50 | 281,60 | 271,80 | 272,80 | -2,08% | 10.724,00 |
| 11.11.2020 | 283,00 | 283,30 | 270,20 | 278,60 | -1,24% | 16.645,00 |
| 10.11.2020 | 291,10 | 296,10 | 276,40 | 282,10 | -4,95% | 35.345,00 |
| 09.11.2020 | 281,60 | 306,50 | 280,70 | 296,80 | 6,65% | 56.928,00 |
| 06.11.2020 | 272,10 | 279,10 | 271,20 | 278,30 | 1,42% | 6.092,00 |
| 05.11.2020 | 270,50 | 276,90 | 270,30 | 274,40 | 2,31% | 7.789,00 |
| 04.11.2020 | 265,50 | 270,10 | 260,90 | 268,20 | -0,67% | 7.074,00 |
| 03.11.2020 | 261,60 | 270,00 | 261,00 | 270,00 | 3,69% | 7.134,00 |
| 02.11.2020 | 255,70 | 261,10 | 253,70 | 260,40 | 1,68% | 10.856,00 |
| 30.10.2020 | 254,70 | 258,70 | 253,50 | 256,10 | -1,61% | 6.996,00 |
| 29.10.2020 | 257,30 | 264,00 | 253,40 | 260,30 | 2,08% | 11.954,00 |
| 28.10.2020 | 266,50 | 268,00 | 253,50 | 255,00 | -5,03% | 35.044,00 |
| 27.10.2020 | 273,80 | 275,80 | 267,50 | 268,50 | -1,25% | 15.348,00 |
| 26.10.2020 | 276,80 | 280,20 | 270,40 | 271,90 | -3,62% | 17.113,00 |
| 23.10.2020 | 282,00 | 284,70 | 279,90 | 282,10 | -0,04% | 6.339,00 |
| 22.10.2020 | 272,60 | 284,00 | 269,00 | 282,20 | 2,69% | 18.624,00 |
| 21.10.2020 | 282,20 | 283,30 | 272,60 | 274,80 | -2,28% | 9.688,00 |
| 20.10.2020 | 281,20 | 285,10 | 280,70 | 281,20 | -0,07% | 5.268,00 |
| 19.10.2020 | 283,60 | 286,30 | 279,90 | 281,40 | -0,67% | 9.757,00 |
| 16.10.2020 | 277,70 | 286,20 | 277,10 | 283,30 | 1,54% | 9.741,00 |
| 15.10.2020 | 281,70 | 282,30 | 274,60 | 279,00 | -1,48% | 19.627,00 |
| 14.10.2020 | 285,00 | 286,50 | 283,10 | 283,20 | -0,39% | 6.788,00 |
| 13.10.2020 | 286,00 | 286,90 | 284,10 | 284,30 | -0,77% | 5.901,00 |
| 12.10.2020 | 283,10 | 286,90 | 281,30 | 286,50 | 1,60% | 9.372,00 |
| 09.10.2020 | 277,40 | 283,90 | 276,50 | 282,00 | 1,84% | 7.690,00 |
| 08.10.2020 | 278,10 | 279,90 | 276,00 | 276,90 | -0,86% | 4.085,00 |
| 07.10.2020 | 276,10 | 279,90 | 275,50 | 279,30 | 1,97% | 4.416,00 |
| 06.10.2020 | 275,30 | 277,30 | 272,30 | 273,90 | -0,47% | 4.459,00 |
| 05.10.2020 | 278,30 | 279,10 | 271,10 | 275,20 | -0,51% | 8.053,00 |
| 02.10.2020 | 276,40 | 279,20 | 274,80 | 276,60 | -0,86% | 4.994,00 |
| 01.10.2020 | 277,30 | 281,10 | 276,70 | 279,00 | 0,58% | 5.246,00 |
| 30.09.2020 | 279,70 | 280,00 | 275,50 | 277,40 | -1,35% | 4.752,00 |
| 29.09.2020 | 283,10 | 283,70 | 279,10 | 281,20 | -0,60% | 5.633,00 |
| 28.09.2020 | 281,80 | 285,00 | 279,40 | 282,90 | 0,43% | 8.467,00 |
| 25.09.2020 | 281,10 | 282,00 | 273,30 | 281,70 | 1,84% | 9.998,00 |
| 24.09.2020 | 280,00 | 283,30 | 276,40 | 276,60 | -1,25% | 9.215,00 |
| 23.09.2020 | 280,00 | 289,80 | 279,00 | 280,10 | 2,60% | 26.609,00 |
| 22.09.2020 | 271,10 | 273,60 | 270,00 | 273,00 | 0,18% | 5.581,00 |
| 21.09.2020 | 277,60 | 277,90 | 268,50 | 272,50 | -2,61% | 12.621,00 |
| 18.09.2020 | 280,80 | 283,80 | 277,90 | 279,80 | 0,04% | 6.744,00 |
| 17.09.2020 | 279,70 | 280,00 | 275,90 | 279,70 | -0,60% | 7.459,00 |
| 16.09.2020 | 278,10 | 284,50 | 278,10 | 281,40 | 1,22% | 15.613,00 |
| 15.09.2020 | 274,90 | 279,00 | 274,90 | 278,00 | 0,87% | 8.935,00 |
| 14.09.2020 | 275,00 | 278,80 | 274,10 | 275,60 | 0,84% | 13.093,00 |
| 11.09.2020 | 270,80 | 275,00 | 270,10 | 273,30 | 1,30% | 7.204,00 |
| 10.09.2020 | 267,60 | 273,10 | 266,00 | 269,80 | 0,97% | 14.223,00 |
| 09.09.2020 | 259,00 | 269,00 | 258,90 | 267,20 | 3,17% | 9.257,00 |
| 08.09.2020 | 264,60 | 265,00 | 255,90 | 259,00 | -1,78% | 7.285,00 |
| 07.09.2020 | 264,10 | 267,00 | 262,30 | 263,70 | -0,42% | 6.658,00 |
| 04.09.2020 | 265,00 | 268,90 | 261,10 | 264,80 | 0,27% | 10.820,00 |
| 03.09.2020 | 267,60 | 273,10 | 260,00 | 264,10 | -1,34% | 20.502,00 |
| 02.09.2020 | 256,00 | 268,70 | 256,00 | 267,70 | 5,27% | 24.511,00 |
| 01.09.2020 | 255,50 | 257,60 | 250,20 | 254,30 | -0,04% | 6.915,00 |
| 31.08.2020 | 253,80 | 259,20 | 252,60 | 254,40 | 0,51% | 13.763,00 |
| 28.08.2020 | 256,10 | 257,00 | 251,10 | 253,10 | -1,13% | 7.540,00 |
| 27.08.2020 | 257,10 | 258,60 | 254,20 | 256,00 | -0,58% | 4.700,00 |